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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,034 | 1,055 | 1,029 | 1,043 | 15,400 |
| 2008/12/29 | 998 | 1,037 | 994 | 1,033 | 78,900 |
| 2008/12/26 | 962 | 1,000 | 950 | 988 | 149,600 |
| 2008/12/25 | 941 | 960 | 917 | 932 | 131,400 |
| 2008/12/24 | 971 | 971 | 898 | 941 | 112,300 |
| 2008/12/22 | 940 | 968 | 920 | 951 | 48,600 |
| 2008/12/19 | 916 | 935 | 886 | 935 | 33,900 |
| 2008/12/18 | 930 | 942 | 901 | 902 | 33,700 |
| 2008/12/17 | 973 | 973 | 907 | 920 | 24,900 |
| 2008/12/16 | 991 | 1,008 | 956 | 966 | 27,600 |
| 2008/12/15 | 1,053 | 1,074 | 988 | 1,008 | 25,900 |
| 2008/12/12 | 1,064 | 1,073 | 1,022 | 1,055 | 33,200 |
| 2008/12/11 | 1,029 | 1,045 | 1,011 | 1,011 | 19,000 |
| 2008/12/10 | 993 | 1,019 | 982 | 1,009 | 20,500 |
| 2008/12/09 | 1,050 | 1,062 | 1,003 | 1,013 | 18,600 |
| 2008/12/08 | 1,071 | 1,100 | 1,031 | 1,062 | 29,100 |
| 2008/12/05 | 1,090 | 1,101 | 1,010 | 1,020 | 17,900 |
| 2008/12/04 | 1,020 | 1,110 | 984 | 1,110 | 16,700 |
| 2008/12/03 | 1,008 | 1,015 | 999 | 1,011 | 20,300 |
| 2008/12/02 | 930 | 990 | 930 | 978 | 15,100 |
| 2008/12/01 | 1,029 | 1,035 | 990 | 990 | 12,400 |
| 2008/11/28 | 1,116 | 1,130 | 1,080 | 1,089 | 11,900 |
| 2008/11/27 | 1,148 | 1,154 | 1,121 | 1,121 | 15,800 |
| 2008/11/26 | 1,171 | 1,179 | 1,122 | 1,148 | 17,200 |
| 2008/11/25 | 1,111 | 1,120 | 1,089 | 1,115 | 17,700 |
| 2008/11/21 | 1,042 | 1,089 | 1,042 | 1,089 | 13,100 |
| 2008/11/20 | 1,090 | 1,100 | 1,036 | 1,074 | 9,500 |
| 2008/11/19 | 1,050 | 1,081 | 1,043 | 1,078 | 14,700 |
| 2008/11/18 | 1,000 | 1,050 | 1,000 | 1,043 | 22,300 |
| 2008/11/17 | 971 | 1,017 | 971 | 1,011 | 15,200 |
| 2008/11/14 | 1,032 | 1,032 | 977 | 980 | 10,600 |
| 2008/11/13 | 950 | 984 | 920 | 957 | 32,500 |
| 2008/11/12 | 971 | 1,019 | 961 | 1,004 | 17,000 |
| 2008/11/11 | 950 | 1,039 | 934 | 1,000 | 22,400 |
| 2008/11/10 | 931 | 958 | 931 | 939 | 17,100 |
| 2008/11/07 | 916 | 995 | 916 | 930 | 29,600 |
| 2008/11/06 | 1,005 | 1,017 | 986 | 996 | 22,100 |
| 2008/11/05 | 1,040 | 1,066 | 1,020 | 1,053 | 58,800 |
| 2008/11/04 | 1,083 | 1,092 | 1,033 | 1,050 | 22,400 |
| 2008/10/31 | 1,020 | 1,090 | 1,020 | 1,050 | 65,100 |
| 2008/10/30 | 880 | 990 | 880 | 990 | 30,800 |
| 2008/10/29 | 884 | 890 | 832 | 890 | 34,200 |
| 2008/10/28 | 828 | 862 | 795 | 853 | 14,500 |
| 2008/10/27 | 860 | 869 | 811 | 818 | 17,100 |
| 2008/10/24 | 901 | 913 | 815 | 820 | 61,700 |
| 2008/10/23 | 940 | 950 | 910 | 915 | 20,100 |
| 2008/10/22 | 909 | 957 | 909 | 939 | 16,000 |
| 2008/10/21 | 951 | 972 | 926 | 959 | 19,800 |
| 2008/10/20 | 906 | 924 | 900 | 921 | 19,400 |
| 2008/10/17 | 922 | 950 | 880 | 886 | 38,400 |
| 2008/10/16 | 927 | 947 | 915 | 918 | 32,100 |
| 2008/10/15 | 920 | 995 | 920 | 995 | 23,900 |
| 2008/10/14 | 940 | 950 | 920 | 927 | 62,800 |
| 2008/10/10 | 940 | 973 | 901 | 929 | 40,200 |
| 2008/10/09 | 1,030 | 1,030 | 920 | 930 | 35,100 |
| 2008/10/08 | 1,040 | 1,093 | 1,015 | 1,044 | 53,000 |
| 2008/10/07 | 1,017 | 1,040 | 989 | 1,035 | 30,500 |
| 2008/10/06 | 1,009 | 1,030 | 1,000 | 1,017 | 22,000 |
| 2008/10/03 | 972 | 1,026 | 972 | 1,008 | 32,700 |
| 2008/10/02 | 1,025 | 1,028 | 947 | 992 | 53,500 |
| 2008/10/01 | 975 | 1,015 | 960 | 995 | 25,300 |
| 2008/09/30 | 952 | 978 | 940 | 970 | 16,500 |
| 2008/09/29 | 995 | 1,003 | 975 | 982 | 20,800 |
| 2008/09/26 | 1,007 | 1,011 | 970 | 979 | 91,000 |
| 2008/09/25 | 1,050 | 1,055 | 991 | 997 | 49,600 |
| 2008/09/24 | 1,032 | 1,075 | 1,003 | 1,075 | 27,200 |
| 2008/09/22 | 1,121 | 1,130 | 1,060 | 1,073 | 35,100 |
| 2008/09/19 | 1,092 | 1,141 | 1,085 | 1,141 | 26,800 |
| 2008/09/18 | 1,050 | 1,117 | 1,031 | 1,112 | 42,200 |
| 2008/09/17 | 1,065 | 1,076 | 1,050 | 1,050 | 23,400 |
| 2008/09/16 | 1,094 | 1,095 | 992 | 1,044 | 29,200 |
| 2008/09/12 | 1,137 | 1,137 | 1,111 | 1,114 | 26,300 |
| 2008/09/11 | 1,123 | 1,137 | 1,103 | 1,107 | 23,800 |
| 2008/09/10 | 1,137 | 1,138 | 1,116 | 1,124 | 24,600 |
| 2008/09/09 | 1,145 | 1,147 | 1,124 | 1,138 | 37,300 |
| 2008/09/08 | 1,106 | 1,153 | 1,106 | 1,143 | 20,900 |
| 2008/09/05 | 1,105 | 1,135 | 1,094 | 1,106 | 24,700 |
| 2008/09/04 | 1,129 | 1,129 | 1,095 | 1,105 | 32,300 |
| 2008/09/03 | 1,136 | 1,146 | 1,123 | 1,132 | 8,000 |
| 2008/09/02 | 1,145 | 1,145 | 1,110 | 1,124 | 41,400 |
| 2008/09/01 | 1,117 | 1,125 | 1,075 | 1,119 | 28,500 |
| 2008/08/29 | 1,112 | 1,138 | 1,112 | 1,137 | 30,900 |
| 2008/08/28 | 1,112 | 1,119 | 1,105 | 1,119 | 6,600 |
| 2008/08/27 | 1,149 | 1,149 | 1,124 | 1,129 | 10,100 |
| 2008/08/26 | 1,155 | 1,170 | 1,126 | 1,170 | 13,400 |
| 2008/08/25 | 1,149 | 1,170 | 1,140 | 1,170 | 15,600 |
| 2008/08/22 | 1,144 | 1,149 | 1,125 | 1,149 | 11,600 |
| 2008/08/21 | 1,125 | 1,148 | 1,125 | 1,144 | 23,000 |
| 2008/08/20 | 1,109 | 1,137 | 1,109 | 1,125 | 37,100 |
| 2008/08/19 | 1,125 | 1,135 | 1,109 | 1,116 | 38,300 |
| 2008/08/18 | 1,124 | 1,171 | 1,102 | 1,168 | 47,000 |
| 2008/08/15 | 1,125 | 1,150 | 1,119 | 1,125 | 42,200 |
| 2008/08/14 | 1,111 | 1,125 | 1,100 | 1,120 | 16,300 |
| 2008/08/13 | 1,136 | 1,140 | 1,091 | 1,111 | 22,400 |
| 2008/08/12 | 1,170 | 1,187 | 1,154 | 1,156 | 62,700 |
| 2008/08/11 | 1,170 | 1,189 | 1,164 | 1,172 | 42,500 |
| 2008/08/08 | 1,132 | 1,172 | 1,132 | 1,160 | 29,400 |
| 2008/08/07 | 1,214 | 1,214 | 1,134 | 1,150 | 47,200 |
| 2008/08/06 | 1,233 | 1,240 | 1,196 | 1,202 | 66,900 |
| 2008/08/05 | 1,216 | 1,237 | 1,196 | 1,213 | 53,700 |
| 2008/08/04 | 1,242 | 1,249 | 1,216 | 1,216 | 39,400 |
| 2008/08/01 | 1,244 | 1,247 | 1,175 | 1,242 | 52,800 |
| 2008/07/31 | 1,223 | 1,265 | 1,204 | 1,264 | 48,600 |
| 2008/07/30 | 1,153 | 1,199 | 1,140 | 1,187 | 54,200 |
| 2008/07/29 | 1,140 | 1,143 | 1,125 | 1,133 | 8,300 |
| 2008/07/28 | 1,160 | 1,174 | 1,144 | 1,160 | 29,100 |
| 2008/07/25 | 1,156 | 1,182 | 1,145 | 1,179 | 35,000 |
| 2008/07/24 | 1,162 | 1,188 | 1,158 | 1,176 | 39,500 |
| 2008/07/23 | 1,150 | 1,180 | 1,150 | 1,162 | 34,200 |
| 2008/07/22 | 1,157 | 1,162 | 1,135 | 1,160 | 25,400 |
| 2008/07/18 | 1,173 | 1,173 | 1,120 | 1,128 | 36,000 |
| 2008/07/17 | 1,160 | 1,180 | 1,151 | 1,174 | 31,600 |
| 2008/07/16 | 1,160 | 1,164 | 1,135 | 1,158 | 21,500 |
| 2008/07/15 | 1,160 | 1,190 | 1,144 | 1,176 | 85,300 |
| 2008/07/14 | 1,129 | 1,165 | 1,116 | 1,142 | 48,200 |
| 2008/07/11 | 1,175 | 1,176 | 1,111 | 1,116 | 53,300 |
| 2008/07/10 | 1,160 | 1,210 | 1,143 | 1,191 | 85,300 |
| 2008/07/09 | 1,152 | 1,174 | 1,139 | 1,140 | 53,400 |
| 2008/07/08 | 1,162 | 1,163 | 1,126 | 1,132 | 33,400 |
| 2008/07/07 | 1,216 | 1,216 | 1,140 | 1,161 | 70,100 |
| 2008/07/04 | 1,149 | 1,160 | 1,124 | 1,158 | 26,300 |
| 2008/07/03 | 1,160 | 1,179 | 1,156 | 1,169 | 53,600 |
| 2008/07/02 | 1,170 | 1,205 | 1,145 | 1,180 | 65,600 |
| 2008/07/01 | 1,240 | 1,245 | 1,152 | 1,157 | 225,100 |
| 2008/06/30 | 1,220 | 1,257 | 1,170 | 1,197 | 156,200 |
| 2008/06/27 | 1,130 | 1,330 | 1,124 | 1,239 | 82,000 |
| 2008/06/26 | 1,195 | 1,200 | 1,150 | 1,165 | 136,400 |
| 2008/06/25 | 1,116 | 1,170 | 1,100 | 1,160 | 122,300 |
| 2008/06/24 | 1,084 | 1,105 | 1,066 | 1,105 | 115,600 |
| 2008/06/23 | 1,072 | 1,082 | 1,039 | 1,065 | 59,200 |
| 2008/06/20 | 1,113 | 1,129 | 1,052 | 1,081 | 128,200 |
| 2008/06/19 | 1,131 | 1,160 | 1,088 | 1,093 | 114,300 |
| 2008/06/18 | 1,142 | 1,176 | 1,129 | 1,131 | 61,800 |
| 2008/06/17 | 1,125 | 1,170 | 1,105 | 1,140 | 103,700 |
| 2008/06/16 | 1,109 | 1,125 | 1,086 | 1,115 | 45,000 |
| 2008/06/13 | 1,090 | 1,114 | 1,074 | 1,107 | 68,200 |
| 2008/06/12 | 1,110 | 1,130 | 1,080 | 1,114 | 116,000 |
| 2008/06/11 | 1,101 | 1,130 | 1,085 | 1,100 | 63,600 |
| 2008/06/10 | 1,108 | 1,142 | 1,075 | 1,100 | 68,300 |
| 2008/06/09 | 1,072 | 1,108 | 1,060 | 1,100 | 46,500 |
| 2008/06/06 | 1,108 | 1,109 | 1,076 | 1,092 | 28,600 |
| 2008/06/05 | 1,051 | 1,106 | 1,050 | 1,101 | 40,900 |
| 2008/06/04 | 1,050 | 1,105 | 1,034 | 1,053 | 157,700 |
| 2008/06/03 | 1,045 | 1,060 | 988 | 1,010 | 152,200 |
| 2008/06/02 | 1,140 | 1,140 | 1,105 | 1,105 | 20,300 |
| 2008/05/30 | 1,093 | 1,150 | 1,093 | 1,118 | 46,200 |
| 2008/05/29 | 1,089 | 1,123 | 1,089 | 1,110 | 22,000 |
| 2008/05/28 | 1,120 | 1,158 | 1,084 | 1,106 | 63,300 |
| 2008/05/27 | 1,114 | 1,150 | 1,114 | 1,131 | 21,100 |
| 2008/05/26 | 1,152 | 1,152 | 1,105 | 1,120 | 39,700 |
| 2008/05/23 | 1,131 | 1,150 | 1,116 | 1,144 | 62,900 |
| 2008/05/22 | 1,172 | 1,201 | 1,128 | 1,150 | 110,900 |
| 2008/05/21 | 1,149 | 1,197 | 1,115 | 1,153 | 123,500 |
| 2008/05/20 | 1,145 | 1,171 | 1,110 | 1,124 | 68,500 |
| 2008/05/19 | 1,120 | 1,194 | 1,115 | 1,171 | 95,800 |
| 2008/05/16 | 1,130 | 1,134 | 1,086 | 1,100 | 65,400 |
| 2008/05/15 | 1,088 | 1,175 | 1,070 | 1,130 | 70,800 |
| 2008/05/14 | 1,078 | 1,111 | 1,060 | 1,077 | 37,000 |
| 2008/05/13 | 1,051 | 1,080 | 1,045 | 1,069 | 28,900 |
| 2008/05/12 | 1,055 | 1,080 | 1,020 | 1,060 | 34,300 |
| 2008/05/09 | 1,106 | 1,108 | 1,072 | 1,075 | 21,000 |
| 2008/05/08 | 1,115 | 1,116 | 1,095 | 1,106 | 7,300 |
| 2008/05/07 | 1,120 | 1,129 | 1,091 | 1,116 | 15,700 |
| 2008/05/02 | 1,117 | 1,120 | 1,075 | 1,096 | 23,100 |
| 2008/05/01 | 1,081 | 1,090 | 1,081 | 1,084 | 8,400 |
| 2008/04/30 | 1,099 | 1,108 | 1,081 | 1,090 | 11,900 |
| 2008/04/28 | 1,120 | 1,120 | 1,090 | 1,098 | 8,600 |
| 2008/04/25 | 1,100 | 1,127 | 1,088 | 1,127 | 11,600 |
| 2008/04/24 | 1,104 | 1,107 | 1,082 | 1,083 | 13,900 |
| 2008/04/23 | 1,137 | 1,140 | 1,108 | 1,116 | 18,300 |
| 2008/04/22 | 1,144 | 1,160 | 1,130 | 1,149 | 24,100 |
| 2008/04/21 | 1,170 | 1,179 | 1,137 | 1,161 | 75,200 |
| 2008/04/18 | 1,133 | 1,164 | 1,120 | 1,156 | 78,600 |
| 2008/04/17 | 1,121 | 1,155 | 1,106 | 1,133 | 198,300 |
| 2008/04/16 | 1,126 | 1,150 | 1,108 | 1,120 | 259,900 |
| 2008/04/15 | 1,071 | 1,073 | 1,032 | 1,066 | 37,200 |
| 2008/04/14 | 1,116 | 1,116 | 1,050 | 1,080 | 23,400 |
| 2008/04/11 | 1,081 | 1,126 | 1,057 | 1,126 | 28,200 |
| 2008/04/10 | 1,095 | 1,097 | 1,060 | 1,061 | 25,100 |
| 2008/04/09 | 1,126 | 1,126 | 1,082 | 1,118 | 58,000 |
| 2008/04/08 | 1,018 | 1,145 | 1,015 | 1,126 | 122,900 |
| 2008/04/07 | 1,020 | 1,050 | 1,001 | 1,020 | 27,200 |
| 2008/04/04 | 975 | 1,060 | 975 | 1,015 | 31,000 |
| 2008/04/03 | 963 | 975 | 946 | 965 | 51,500 |
| 2008/04/02 | 963 | 963 | 948 | 948 | 10,800 |
| 2008/04/01 | 984 | 989 | 951 | 963 | 42,100 |
| 2008/03/31 | 946 | 958 | 936 | 955 | 10,800 |
| 2008/03/28 | 959 | 990 | 954 | 966 | 14,700 |
| 2008/03/27 | 961 | 975 | 940 | 956 | 20,400 |
| 2008/03/26 | 980 | 980 | 945 | 953 | 25,200 |
| 2008/03/25 | 943 | 962 | 935 | 953 | 12,000 |
| 2008/03/24 | 942 | 958 | 923 | 923 | 13,200 |
| 2008/03/21 | 912 | 972 | 912 | 958 | 22,600 |
| 2008/03/19 | 907 | 940 | 905 | 932 | 11,300 |
| 2008/03/18 | 903 | 915 | 901 | 915 | 9,500 |
| 2008/03/17 | 902 | 936 | 886 | 931 | 9,300 |
| 2008/03/14 | 960 | 966 | 900 | 955 | 23,100 |
| 2008/03/13 | 891 | 940 | 879 | 930 | 21,300 |
| 2008/03/12 | 877 | 930 | 850 | 924 | 49,300 |
| 2008/03/11 | 900 | 900 | 863 | 867 | 12,600 |
| 2008/03/10 | 956 | 960 | 903 | 903 | 15,600 |
| 2008/03/07 | 987 | 987 | 950 | 956 | 9,900 |
| 2008/03/06 | 947 | 993 | 947 | 987 | 6,700 |
| 2008/03/05 | 1,000 | 1,000 | 946 | 957 | 15,100 |
| 2008/03/04 | 1,064 | 1,065 | 996 | 1,000 | 17,800 |
| 2008/03/03 | 1,016 | 1,033 | 975 | 1,033 | 8,800 |
| 2008/02/29 | 1,051 | 1,051 | 1,000 | 1,017 | 10,700 |
| 2008/02/28 | 1,083 | 1,083 | 1,050 | 1,071 | 7,800 |
| 2008/02/27 | 1,109 | 1,118 | 1,083 | 1,088 | 14,900 |
| 2008/02/26 | 1,122 | 1,122 | 1,069 | 1,069 | 11,900 |
| 2008/02/25 | 1,063 | 1,098 | 1,050 | 1,082 | 12,000 |
| 2008/02/22 | 1,073 | 1,093 | 1,046 | 1,062 | 8,400 |
| 2008/02/21 | 1,050 | 1,094 | 1,040 | 1,073 | 19,800 |
| 2008/02/20 | 1,055 | 1,073 | 1,046 | 1,050 | 14,500 |
| 2008/02/19 | 1,065 | 1,105 | 1,046 | 1,060 | 8,600 |
| 2008/02/18 | 1,060 | 1,130 | 1,060 | 1,067 | 12,300 |
| 2008/02/15 | 1,123 | 1,123 | 1,056 | 1,098 | 7,700 |
| 2008/02/14 | 1,105 | 1,115 | 1,083 | 1,104 | 8,500 |
| 2008/02/13 | 1,081 | 1,120 | 1,061 | 1,065 | 9,900 |
| 2008/02/12 | 1,143 | 1,143 | 1,104 | 1,105 | 2,700 |
| 2008/02/08 | 1,149 | 1,163 | 1,115 | 1,163 | 11,400 |
| 2008/02/07 | 1,169 | 1,169 | 1,125 | 1,151 | 4,600 |
| 2008/02/06 | 1,159 | 1,159 | 1,117 | 1,129 | 6,300 |
| 2008/02/05 | 1,193 | 1,193 | 1,176 | 1,176 | 5,300 |
| 2008/02/04 | 1,165 | 1,198 | 1,145 | 1,194 | 6,100 |
| 2008/02/01 | 1,220 | 1,220 | 1,152 | 1,159 | 12,200 |
| 2008/01/31 | 1,175 | 1,214 | 1,175 | 1,214 | 23,600 |
| 2008/01/30 | 1,165 | 1,165 | 1,116 | 1,140 | 9,500 |
| 2008/01/29 | 1,159 | 1,188 | 1,111 | 1,169 | 19,000 |
| 2008/01/28 | 1,160 | 1,163 | 1,080 | 1,105 | 20,600 |
| 2008/01/25 | 1,086 | 1,110 | 1,080 | 1,109 | 19,000 |
| 2008/01/24 | 1,062 | 1,091 | 1,055 | 1,072 | 7,300 |
| 2008/01/23 | 1,120 | 1,120 | 1,030 | 1,040 | 15,200 |
| 2008/01/22 | 1,099 | 1,099 | 1,019 | 1,020 | 8,200 |
| 2008/01/21 | 1,150 | 1,190 | 1,090 | 1,090 | 21,700 |
| 2008/01/18 | 1,180 | 1,200 | 1,138 | 1,170 | 14,600 |
| 2008/01/17 | 1,260 | 1,260 | 1,166 | 1,178 | 20,200 |
| 2008/01/16 | 1,198 | 1,258 | 1,177 | 1,240 | 23,500 |
| 2008/01/15 | 1,256 | 1,308 | 1,207 | 1,289 | 22,600 |
| 2008/01/11 | 1,340 | 1,342 | 1,270 | 1,276 | 29,200 |
| 2008/01/10 | 1,366 | 1,366 | 1,315 | 1,360 | 13,800 |
| 2008/01/09 | 1,490 | 1,490 | 1,331 | 1,385 | 35,300 |
| 2008/01/08 | 1,381 | 1,495 | 1,381 | 1,469 | 31,500 |
| 2008/01/07 | 1,310 | 1,393 | 1,260 | 1,340 | 25,000 |
| 2008/01/04 | 1,429 | 1,449 | 1,310 | 1,310 | 14,300 |