アークランズ(9842)の株価時系列情報
アークランズ(9842)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 2,165 | 2,300 | 2,060 | 2,260 | 62,000 |
2005/12/29 | 2,215 | 2,240 | 2,140 | 2,175 | 110,700 |
2005/12/28 | 2,225 | 2,235 | 2,195 | 2,215 | 50,800 |
2005/12/27 | 2,135 | 2,190 | 2,130 | 2,180 | 56,200 |
2005/12/26 | 2,090 | 2,120 | 2,060 | 2,085 | 17,600 |
2005/12/22 | 2,090 | 2,090 | 2,030 | 2,030 | 23,200 |
2005/12/21 | 2,070 | 2,105 | 2,065 | 2,100 | 18,300 |
2005/12/20 | 2,075 | 2,085 | 2,035 | 2,040 | 30,400 |
2005/12/19 | 2,065 | 2,065 | 2,045 | 2,060 | 13,900 |
2005/12/16 | 2,045 | 2,080 | 2,035 | 2,060 | 13,600 |
2005/12/15 | 2,070 | 2,090 | 2,035 | 2,050 | 26,900 |
2005/12/14 | 2,135 | 2,140 | 2,075 | 2,080 | 21,700 |
2005/12/13 | 2,190 | 2,190 | 2,120 | 2,135 | 19,700 |
2005/12/12 | 2,220 | 2,220 | 2,140 | 2,160 | 25,600 |
2005/12/09 | 2,120 | 2,175 | 2,100 | 2,120 | 52,900 |
2005/12/08 | 2,100 | 2,120 | 2,050 | 2,110 | 17,800 |
2005/12/07 | 2,195 | 2,195 | 2,155 | 2,180 | 12,600 |
2005/12/06 | 2,300 | 2,300 | 2,185 | 2,195 | 30,200 |
2005/12/05 | 2,295 | 2,340 | 2,230 | 2,235 | 23,500 |
2005/12/02 | 2,330 | 2,335 | 2,255 | 2,275 | 16,700 |
2005/12/01 | 2,300 | 2,300 | 2,215 | 2,260 | 31,400 |
2005/11/30 | 2,350 | 2,400 | 2,190 | 2,240 | 97,100 |
2005/11/29 | 2,075 | 2,445 | 2,045 | 2,405 | 97,300 |
2005/11/28 | 2,095 | 2,095 | 2,045 | 2,045 | 15,900 |
2005/11/25 | 2,050 | 2,080 | 2,050 | 2,080 | 10,300 |
2005/11/24 | 2,080 | 2,090 | 2,050 | 2,050 | 11,800 |
2005/11/22 | 2,090 | 2,090 | 2,040 | 2,090 | 14,000 |
2005/11/21 | 2,100 | 2,100 | 2,030 | 2,030 | 8,300 |
2005/11/18 | 2,085 | 2,085 | 2,050 | 2,080 | 14,600 |
2005/11/17 | 2,025 | 2,055 | 2,020 | 2,025 | 21,200 |
2005/11/16 | 2,025 | 2,055 | 2,005 | 2,040 | 19,900 |
2005/11/15 | 2,025 | 2,065 | 2,025 | 2,025 | 12,300 |
2005/11/14 | 2,085 | 2,090 | 2,025 | 2,025 | 9,000 |
2005/11/11 | 2,035 | 2,065 | 2,035 | 2,045 | 17,700 |
2005/11/10 | 2,050 | 2,050 | 2,025 | 2,035 | 11,600 |
2005/11/09 | 2,055 | 2,095 | 2,045 | 2,045 | 12,500 |
2005/11/08 | 2,100 | 2,100 | 2,050 | 2,055 | 6,300 |
2005/11/07 | 2,090 | 2,090 | 2,050 | 2,075 | 9,900 |
2005/11/04 | 2,035 | 2,060 | 2,035 | 2,050 | 9,400 |
2005/11/02 | 2,100 | 2,100 | 2,050 | 2,050 | 9,900 |
2005/11/01 | 2,090 | 2,095 | 2,065 | 2,065 | 10,300 |
2005/10/31 | 2,080 | 2,085 | 2,030 | 2,030 | 29,300 |
2005/10/28 | 2,040 | 2,120 | 2,035 | 2,040 | 12,500 |
2005/10/27 | 2,050 | 2,050 | 2,020 | 2,040 | 9,100 |
2005/10/26 | 2,010 | 2,045 | 2,010 | 2,045 | 31,400 |
2005/10/25 | 2,030 | 2,055 | 2,010 | 2,020 | 21,200 |
2005/10/24 | 2,035 | 2,065 | 1,980 | 2,030 | 29,900 |
2005/10/21 | 2,020 | 2,035 | 2,015 | 2,030 | 18,700 |
2005/10/20 | 2,080 | 2,100 | 2,025 | 2,070 | 29,000 |
2005/10/19 | 2,030 | 2,080 | 2,020 | 2,055 | 32,400 |
2005/10/18 | 2,020 | 2,060 | 2,020 | 2,020 | 41,300 |
2005/10/17 | 2,100 | 2,150 | 2,015 | 2,040 | 39,700 |
2005/10/14 | 2,070 | 2,100 | 2,055 | 2,075 | 19,000 |
2005/10/13 | 2,065 | 2,120 | 2,045 | 2,080 | 23,100 |
2005/10/12 | 2,095 | 2,240 | 2,020 | 2,145 | 41,800 |
2005/10/11 | 2,060 | 2,100 | 2,020 | 2,075 | 27,500 |
2005/10/07 | 2,055 | 2,090 | 1,960 | 2,020 | 36,000 |
2005/10/06 | 2,105 | 2,105 | 2,050 | 2,055 | 20,300 |
2005/10/05 | 2,130 | 2,130 | 2,080 | 2,110 | 18,800 |
2005/10/04 | 2,165 | 2,165 | 2,055 | 2,090 | 17,200 |
2005/10/03 | 2,100 | 2,100 | 2,035 | 2,100 | 19,000 |
2005/09/30 | 2,080 | 2,100 | 2,025 | 2,100 | 18,200 |
2005/09/29 | 1,985 | 2,190 | 1,958 | 2,120 | 42,200 |
2005/09/28 | 1,950 | 1,975 | 1,930 | 1,974 | 5,100 |
2005/09/27 | 1,943 | 1,989 | 1,930 | 1,962 | 9,500 |
2005/09/26 | 1,955 | 1,989 | 1,920 | 1,973 | 15,900 |
2005/09/22 | 1,921 | 1,954 | 1,914 | 1,947 | 7,500 |
2005/09/21 | 1,905 | 1,940 | 1,890 | 1,920 | 7,600 |
2005/09/20 | 1,950 | 1,954 | 1,903 | 1,905 | 6,300 |
2005/09/16 | 1,955 | 1,955 | 1,871 | 1,950 | 9,800 |
2005/09/15 | 1,882 | 1,990 | 1,882 | 1,955 | 47,900 |
2005/09/14 | 1,847 | 1,879 | 1,847 | 1,873 | 10,000 |
2005/09/13 | 1,870 | 1,871 | 1,847 | 1,847 | 10,800 |
2005/09/12 | 1,880 | 1,880 | 1,840 | 1,840 | 11,800 |
2005/09/09 | 1,850 | 1,880 | 1,841 | 1,880 | 47,000 |
2005/09/08 | 1,864 | 1,873 | 1,755 | 1,835 | 9,200 |
2005/09/07 | 1,880 | 1,880 | 1,857 | 1,863 | 11,700 |
2005/09/06 | 1,894 | 1,895 | 1,850 | 1,850 | 4,000 |
2005/09/05 | 1,890 | 1,895 | 1,850 | 1,883 | 3,800 |
2005/09/02 | 1,879 | 1,890 | 1,873 | 1,877 | 8,400 |
2005/09/01 | 1,844 | 1,870 | 1,830 | 1,870 | 9,100 |
2005/08/31 | 1,855 | 1,855 | 1,814 | 1,814 | 8,500 |
2005/08/30 | 1,812 | 1,855 | 1,785 | 1,815 | 6,700 |
2005/08/29 | 1,863 | 1,863 | 1,810 | 1,810 | 2,900 |
2005/08/26 | 1,850 | 1,862 | 1,825 | 1,862 | 12,600 |
2005/08/25 | 1,868 | 1,870 | 1,850 | 1,870 | 6,700 |
2005/08/24 | 1,894 | 1,894 | 1,850 | 1,873 | 18,800 |
2005/08/23 | 1,884 | 1,890 | 1,854 | 1,880 | 9,000 |
2005/08/22 | 1,810 | 1,855 | 1,805 | 1,853 | 9,200 |
2005/08/19 | 1,839 | 1,859 | 1,760 | 1,780 | 26,000 |
2005/08/18 | 1,840 | 1,870 | 1,821 | 1,837 | 8,800 |
2005/08/17 | 1,860 | 1,899 | 1,809 | 1,810 | 11,700 |
2005/08/16 | 1,889 | 1,910 | 1,870 | 1,890 | 6,400 |
2005/08/15 | 1,877 | 1,900 | 1,847 | 1,868 | 8,600 |
2005/08/12 | 1,893 | 1,910 | 1,860 | 1,883 | 15,500 |
2005/08/11 | 1,850 | 1,910 | 1,848 | 1,888 | 23,800 |
2005/08/10 | 1,825 | 1,845 | 1,817 | 1,827 | 11,500 |
2005/08/09 | 1,800 | 1,818 | 1,770 | 1,800 | 13,000 |
2005/08/08 | 1,710 | 1,750 | 1,673 | 1,743 | 8,800 |
2005/08/05 | 1,770 | 1,770 | 1,710 | 1,710 | 20,300 |
2005/08/04 | 1,800 | 1,814 | 1,768 | 1,775 | 18,900 |
2005/08/03 | 1,730 | 1,809 | 1,730 | 1,780 | 24,700 |
2005/08/02 | 1,850 | 1,860 | 1,730 | 1,782 | 29,600 |
2005/08/01 | 1,786 | 1,814 | 1,786 | 1,807 | 8,300 |
2005/07/29 | 1,784 | 1,820 | 1,770 | 1,787 | 47,200 |
2005/07/28 | 1,740 | 1,778 | 1,740 | 1,760 | 26,300 |
2005/07/27 | 1,770 | 1,789 | 1,734 | 1,770 | 17,900 |
2005/07/26 | 1,791 | 1,791 | 1,749 | 1,749 | 38,200 |
2005/07/25 | 1,745 | 1,777 | 1,745 | 1,761 | 73,300 |
2005/07/22 | 1,730 | 1,740 | 1,720 | 1,725 | 35,300 |
2005/07/21 | 1,725 | 1,748 | 1,725 | 1,730 | 26,200 |
2005/07/20 | 1,708 | 1,724 | 1,700 | 1,714 | 40,400 |
2005/07/19 | 1,704 | 1,704 | 1,665 | 1,675 | 22,800 |
2005/07/15 | 1,718 | 1,718 | 1,677 | 1,709 | 25,600 |
2005/07/14 | 1,718 | 1,718 | 1,688 | 1,699 | 21,000 |
2005/07/13 | 1,720 | 1,720 | 1,686 | 1,715 | 12,300 |
2005/07/12 | 1,730 | 1,730 | 1,694 | 1,714 | 8,100 |
2005/07/11 | 1,719 | 1,720 | 1,714 | 1,714 | 9,700 |
2005/07/08 | 1,696 | 1,725 | 1,696 | 1,720 | 27,300 |
2005/07/07 | 1,725 | 1,729 | 1,690 | 1,696 | 23,000 |
2005/07/06 | 1,732 | 1,732 | 1,691 | 1,720 | 42,400 |
2005/07/05 | 1,699 | 1,701 | 1,632 | 1,650 | 46,000 |
2005/07/04 | 1,698 | 1,716 | 1,677 | 1,702 | 33,600 |
2005/07/01 | 1,709 | 1,709 | 1,689 | 1,703 | 21,100 |
2005/06/30 | 1,695 | 1,710 | 1,661 | 1,661 | 14,100 |
2005/06/29 | 1,696 | 1,719 | 1,695 | 1,695 | 8,900 |
2005/06/28 | 1,710 | 1,720 | 1,688 | 1,700 | 8,600 |
2005/06/27 | 1,727 | 1,727 | 1,682 | 1,696 | 11,700 |
2005/06/24 | 1,720 | 1,734 | 1,711 | 1,730 | 18,300 |
2005/06/23 | 1,730 | 1,735 | 1,691 | 1,725 | 19,200 |
2005/06/22 | 1,720 | 1,725 | 1,710 | 1,710 | 14,700 |
2005/06/21 | 1,711 | 1,724 | 1,678 | 1,690 | 7,800 |
2005/06/20 | 1,725 | 1,730 | 1,710 | 1,710 | 14,000 |
2005/06/17 | 1,728 | 1,731 | 1,700 | 1,720 | 24,000 |
2005/06/16 | 1,712 | 1,725 | 1,693 | 1,698 | 26,600 |
2005/06/15 | 1,751 | 1,751 | 1,713 | 1,714 | 64,400 |
2005/06/14 | 1,725 | 1,750 | 1,720 | 1,730 | 33,300 |
2005/06/13 | 1,740 | 1,754 | 1,689 | 1,730 | 79,100 |
2005/06/10 | 1,750 | 1,750 | 1,717 | 1,735 | 43,800 |
2005/06/09 | 1,692 | 1,706 | 1,688 | 1,691 | 22,300 |
2005/06/08 | 1,699 | 1,705 | 1,680 | 1,692 | 9,200 |
2005/06/07 | 1,715 | 1,725 | 1,655 | 1,705 | 40,100 |
2005/06/06 | 1,700 | 1,734 | 1,700 | 1,713 | 18,000 |
2005/06/03 | 1,660 | 1,775 | 1,647 | 1,727 | 70,900 |
2005/06/02 | 1,672 | 1,672 | 1,627 | 1,645 | 23,500 |
2005/06/01 | 1,650 | 1,670 | 1,630 | 1,666 | 40,000 |
2005/05/31 | 1,648 | 1,650 | 1,619 | 1,650 | 45,100 |
2005/05/30 | 1,612 | 1,628 | 1,599 | 1,628 | 27,000 |
2005/05/27 | 1,616 | 1,640 | 1,616 | 1,638 | 44,100 |
2005/05/26 | 1,649 | 1,649 | 1,590 | 1,616 | 8,200 |
2005/05/25 | 1,620 | 1,640 | 1,620 | 1,638 | 22,100 |
2005/05/24 | 1,621 | 1,635 | 1,620 | 1,625 | 19,500 |
2005/05/23 | 1,650 | 1,650 | 1,601 | 1,601 | 15,100 |
2005/05/20 | 1,649 | 1,655 | 1,613 | 1,645 | 23,200 |
2005/05/19 | 1,624 | 1,631 | 1,600 | 1,611 | 17,300 |
2005/05/18 | 1,585 | 1,615 | 1,585 | 1,591 | 10,100 |
2005/05/17 | 1,606 | 1,649 | 1,586 | 1,586 | 33,100 |
2005/05/16 | 1,600 | 1,617 | 1,591 | 1,606 | 4,600 |
2005/05/13 | 1,644 | 1,650 | 1,575 | 1,575 | 22,600 |
2005/05/12 | 1,611 | 1,649 | 1,607 | 1,645 | 7,400 |
2005/05/11 | 1,650 | 1,660 | 1,611 | 1,650 | 56,700 |
2005/05/10 | 1,631 | 1,655 | 1,630 | 1,650 | 38,100 |
2005/05/09 | 1,618 | 1,630 | 1,599 | 1,630 | 29,400 |
2005/05/06 | 1,590 | 1,592 | 1,554 | 1,570 | 18,200 |
2005/05/02 | 1,580 | 1,602 | 1,570 | 1,586 | 9,000 |
2005/04/28 | 1,589 | 1,625 | 1,580 | 1,600 | 10,500 |
2005/04/27 | 1,600 | 1,610 | 1,590 | 1,601 | 30,600 |
2005/04/26 | 1,608 | 1,629 | 1,601 | 1,601 | 10,400 |
2005/04/25 | 1,630 | 1,630 | 1,613 | 1,617 | 13,000 |
2005/04/22 | 1,607 | 1,625 | 1,595 | 1,620 | 27,000 |
2005/04/21 | 1,590 | 1,623 | 1,570 | 1,600 | 25,700 |
2005/04/20 | 1,580 | 1,630 | 1,565 | 1,630 | 27,500 |
2005/04/19 | 1,535 | 1,646 | 1,525 | 1,563 | 24,200 |
2005/04/18 | 1,557 | 1,558 | 1,476 | 1,505 | 29,800 |
2005/04/15 | 1,620 | 1,624 | 1,490 | 1,541 | 15,200 |
2005/04/14 | 1,622 | 1,640 | 1,621 | 1,625 | 4,800 |
2005/04/13 | 1,635 | 1,649 | 1,633 | 1,648 | 7,700 |
2005/04/12 | 1,649 | 1,650 | 1,635 | 1,635 | 7,100 |
2005/04/11 | 1,650 | 1,664 | 1,634 | 1,649 | 23,100 |
2005/04/08 | 1,621 | 1,646 | 1,621 | 1,633 | 13,900 |
2005/04/07 | 1,609 | 1,642 | 1,609 | 1,641 | 3,500 |
2005/04/06 | 1,640 | 1,650 | 1,629 | 1,639 | 20,700 |
2005/04/05 | 1,640 | 1,643 | 1,621 | 1,635 | 14,800 |
2005/04/04 | 1,645 | 1,645 | 1,601 | 1,643 | 10,600 |
2005/04/01 | 1,620 | 1,650 | 1,610 | 1,650 | 15,300 |
2005/03/31 | 1,657 | 1,665 | 1,640 | 1,650 | 39,000 |
2005/03/30 | 1,605 | 1,667 | 1,605 | 1,667 | 13,600 |
2005/03/29 | 1,670 | 1,670 | 1,625 | 1,631 | 10,200 |
2005/03/28 | 1,680 | 1,680 | 1,660 | 1,670 | 14,900 |
2005/03/25 | 1,671 | 1,680 | 1,655 | 1,680 | 19,000 |
2005/03/24 | 1,676 | 1,676 | 1,657 | 1,660 | 29,600 |
2005/03/23 | 1,677 | 1,677 | 1,648 | 1,676 | 22,900 |
2005/03/22 | 1,675 | 1,679 | 1,663 | 1,677 | 27,400 |
2005/03/18 | 1,650 | 1,676 | 1,646 | 1,676 | 36,400 |
2005/03/17 | 1,635 | 1,663 | 1,625 | 1,646 | 50,000 |
2005/03/16 | 1,616 | 1,639 | 1,616 | 1,637 | 42,700 |
2005/03/15 | 1,610 | 1,620 | 1,576 | 1,615 | 38,700 |
2005/03/14 | 1,556 | 1,610 | 1,556 | 1,596 | 43,500 |
2005/03/11 | 1,530 | 1,600 | 1,526 | 1,552 | 81,400 |
2005/03/10 | 1,575 | 1,590 | 1,520 | 1,553 | 41,700 |
2005/03/09 | 1,598 | 1,598 | 1,580 | 1,580 | 33,400 |
2005/03/08 | 1,600 | 1,610 | 1,583 | 1,583 | 34,200 |
2005/03/07 | 1,610 | 1,612 | 1,581 | 1,582 | 26,800 |
2005/03/04 | 1,594 | 1,612 | 1,582 | 1,606 | 85,000 |
2005/03/03 | 1,599 | 1,599 | 1,580 | 1,594 | 43,800 |
2005/03/02 | 1,548 | 1,569 | 1,537 | 1,558 | 43,200 |
2005/03/01 | 1,546 | 1,555 | 1,540 | 1,547 | 13,700 |
2005/02/28 | 1,515 | 1,550 | 1,515 | 1,527 | 56,600 |
2005/02/25 | 1,548 | 1,548 | 1,510 | 1,512 | 23,000 |
2005/02/24 | 1,548 | 1,548 | 1,521 | 1,548 | 20,700 |
2005/02/23 | 1,506 | 1,543 | 1,500 | 1,514 | 37,300 |
2005/02/22 | 1,547 | 1,547 | 1,535 | 1,536 | 16,300 |
2005/02/21 | 1,542 | 1,556 | 1,524 | 1,548 | 20,200 |
2005/02/18 | 1,502 | 1,544 | 1,502 | 1,542 | 32,600 |
2005/02/17 | 1,522 | 1,522 | 1,500 | 1,504 | 42,300 |
2005/02/16 | 1,552 | 1,552 | 1,520 | 1,521 | 25,500 |
2005/02/15 | 1,538 | 1,554 | 1,535 | 1,552 | 13,200 |
2005/02/14 | 1,567 | 1,580 | 1,530 | 1,540 | 66,400 |
2005/02/10 | 1,618 | 1,622 | 1,576 | 1,597 | 58,300 |
2005/02/09 | 1,669 | 1,673 | 1,639 | 1,650 | 16,500 |
2005/02/08 | 1,670 | 1,678 | 1,647 | 1,669 | 11,500 |
2005/02/07 | 1,644 | 1,680 | 1,644 | 1,677 | 19,400 |
2005/02/04 | 1,672 | 1,672 | 1,621 | 1,644 | 8,900 |
2005/02/03 | 1,690 | 1,690 | 1,641 | 1,672 | 8,500 |
2005/02/02 | 1,660 | 1,690 | 1,645 | 1,690 | 24,300 |
2005/02/01 | 1,680 | 1,680 | 1,660 | 1,667 | 16,900 |
2005/01/31 | 1,648 | 1,670 | 1,640 | 1,670 | 13,500 |
2005/01/28 | 1,635 | 1,648 | 1,605 | 1,623 | 6,700 |
2005/01/27 | 1,611 | 1,650 | 1,610 | 1,616 | 21,800 |
2005/01/26 | 1,680 | 1,690 | 1,618 | 1,618 | 33,100 |
2005/01/25 | 1,627 | 1,664 | 1,597 | 1,661 | 26,400 |
2005/01/24 | 1,617 | 1,630 | 1,617 | 1,625 | 9,000 |
2005/01/21 | 1,628 | 1,630 | 1,595 | 1,616 | 15,400 |
2005/01/20 | 1,603 | 1,635 | 1,603 | 1,628 | 31,700 |
2005/01/19 | 1,598 | 1,635 | 1,568 | 1,633 | 35,100 |
2005/01/18 | 1,578 | 1,629 | 1,562 | 1,599 | 42,600 |
2005/01/17 | 1,599 | 1,599 | 1,581 | 1,586 | 24,000 |
2005/01/14 | 1,560 | 1,599 | 1,530 | 1,599 | 33,500 |
2005/01/13 | 1,530 | 1,570 | 1,530 | 1,558 | 13,200 |
2005/01/12 | 1,539 | 1,548 | 1,528 | 1,529 | 10,700 |
2005/01/11 | 1,528 | 1,560 | 1,528 | 1,538 | 17,800 |
2005/01/07 | 1,532 | 1,550 | 1,522 | 1,526 | 23,900 |
2005/01/06 | 1,530 | 1,550 | 1,527 | 1,527 | 15,300 |
2005/01/05 | 1,601 | 1,601 | 1,560 | 1,560 | 13,900 |
2005/01/04 | 1,594 | 1,601 | 1,588 | 1,588 | 6,800 |