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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,023 | 1,025 | 1,001 | 1,009 | 17,600 |
| 2009/12/29 | 1,037 | 1,037 | 1,018 | 1,023 | 8,400 |
| 2009/12/28 | 1,006 | 1,031 | 1,006 | 1,017 | 26,900 |
| 2009/12/25 | 1,006 | 1,018 | 1,000 | 1,015 | 19,500 |
| 2009/12/24 | 1,000 | 1,006 | 990 | 1,006 | 19,200 |
| 2009/12/22 | 1,015 | 1,021 | 980 | 980 | 52,200 |
| 2009/12/21 | 1,014 | 1,022 | 1,001 | 1,013 | 65,600 |
| 2009/12/18 | 989 | 992 | 966 | 971 | 18,000 |
| 2009/12/17 | 992 | 1,005 | 978 | 979 | 23,300 |
| 2009/12/16 | 1,000 | 1,009 | 986 | 989 | 18,300 |
| 2009/12/15 | 979 | 991 | 965 | 991 | 23,900 |
| 2009/12/14 | 960 | 962 | 934 | 962 | 25,400 |
| 2009/12/11 | 976 | 976 | 945 | 953 | 32,700 |
| 2009/12/10 | 977 | 980 | 951 | 976 | 47,800 |
| 2009/12/09 | 979 | 984 | 972 | 978 | 22,700 |
| 2009/12/08 | 974 | 989 | 973 | 977 | 25,200 |
| 2009/12/07 | 1,041 | 1,041 | 963 | 969 | 73,000 |
| 2009/12/04 | 1,027 | 1,027 | 991 | 1,001 | 34,200 |
| 2009/12/03 | 1,032 | 1,038 | 1,017 | 1,027 | 15,000 |
| 2009/12/02 | 1,050 | 1,050 | 1,012 | 1,012 | 23,000 |
| 2009/12/01 | 1,021 | 1,031 | 1,010 | 1,020 | 22,900 |
| 2009/11/30 | 1,009 | 1,034 | 991 | 1,030 | 32,300 |
| 2009/11/27 | 993 | 1,005 | 962 | 976 | 14,400 |
| 2009/11/26 | 1,049 | 1,049 | 1,001 | 1,002 | 29,700 |
| 2009/11/25 | 999 | 1,015 | 989 | 1,015 | 18,700 |
| 2009/11/24 | 1,020 | 1,039 | 994 | 1,014 | 19,900 |
| 2009/11/20 | 989 | 1,031 | 989 | 1,025 | 23,100 |
| 2009/11/19 | 1,000 | 1,001 | 985 | 987 | 16,700 |
| 2009/11/18 | 978 | 994 | 978 | 993 | 18,500 |
| 2009/11/17 | 1,027 | 1,027 | 975 | 977 | 23,700 |
| 2009/11/16 | 1,030 | 1,030 | 987 | 999 | 35,000 |
| 2009/11/13 | 1,040 | 1,059 | 1,030 | 1,033 | 21,000 |
| 2009/11/12 | 1,059 | 1,080 | 1,030 | 1,030 | 26,100 |
| 2009/11/11 | 1,071 | 1,082 | 1,057 | 1,060 | 29,000 |
| 2009/11/10 | 1,084 | 1,084 | 1,050 | 1,052 | 32,100 |
| 2009/11/09 | 1,084 | 1,084 | 1,052 | 1,071 | 20,400 |
| 2009/11/06 | 1,099 | 1,099 | 1,040 | 1,064 | 54,400 |
| 2009/11/05 | 1,092 | 1,099 | 1,065 | 1,069 | 37,400 |
| 2009/11/04 | 1,118 | 1,136 | 1,089 | 1,090 | 26,600 |
| 2009/11/02 | 1,151 | 1,158 | 1,104 | 1,114 | 38,500 |
| 2009/10/30 | 1,100 | 1,125 | 1,081 | 1,117 | 72,700 |
| 2009/10/29 | 1,082 | 1,085 | 1,069 | 1,084 | 66,500 |
| 2009/10/28 | 1,085 | 1,113 | 1,084 | 1,091 | 65,800 |
| 2009/10/27 | 1,114 | 1,114 | 1,081 | 1,088 | 49,500 |
| 2009/10/26 | 1,117 | 1,132 | 1,099 | 1,115 | 60,800 |
| 2009/10/23 | 1,145 | 1,148 | 1,109 | 1,125 | 59,400 |
| 2009/10/22 | 1,140 | 1,140 | 1,125 | 1,136 | 37,400 |
| 2009/10/21 | 1,141 | 1,150 | 1,136 | 1,142 | 9,900 |
| 2009/10/20 | 1,150 | 1,169 | 1,139 | 1,142 | 31,900 |
| 2009/10/19 | 1,141 | 1,141 | 1,127 | 1,137 | 42,200 |
| 2009/10/16 | 1,144 | 1,144 | 1,122 | 1,137 | 36,400 |
| 2009/10/15 | 1,150 | 1,154 | 1,122 | 1,133 | 36,000 |
| 2009/10/14 | 1,142 | 1,146 | 1,108 | 1,142 | 63,200 |
| 2009/10/13 | 1,196 | 1,196 | 1,141 | 1,143 | 45,000 |
| 2009/10/09 | 1,191 | 1,210 | 1,189 | 1,195 | 78,700 |
| 2009/10/08 | 1,155 | 1,215 | 1,151 | 1,176 | 68,100 |
| 2009/10/07 | 1,180 | 1,190 | 1,165 | 1,175 | 44,100 |
| 2009/10/06 | 1,190 | 1,200 | 1,172 | 1,190 | 44,500 |
| 2009/10/05 | 1,139 | 1,183 | 1,139 | 1,170 | 48,600 |
| 2009/10/02 | 1,164 | 1,164 | 1,140 | 1,159 | 41,900 |
| 2009/10/01 | 1,122 | 1,167 | 1,120 | 1,160 | 67,200 |
| 2009/09/30 | 1,115 | 1,149 | 1,115 | 1,149 | 23,200 |
| 2009/09/29 | 1,163 | 1,165 | 1,109 | 1,127 | 42,900 |
| 2009/09/28 | 1,150 | 1,167 | 1,109 | 1,143 | 87,900 |
| 2009/09/25 | 1,066 | 1,109 | 1,065 | 1,103 | 55,000 |
| 2009/09/24 | 1,060 | 1,082 | 1,031 | 1,067 | 66,900 |
| 2009/09/18 | 1,042 | 1,055 | 1,030 | 1,055 | 31,000 |
| 2009/09/17 | 1,044 | 1,044 | 1,025 | 1,040 | 27,000 |
| 2009/09/16 | 1,024 | 1,038 | 1,022 | 1,026 | 21,000 |
| 2009/09/15 | 1,039 | 1,041 | 1,018 | 1,021 | 31,500 |
| 2009/09/14 | 1,049 | 1,051 | 1,016 | 1,037 | 25,100 |
| 2009/09/11 | 1,051 | 1,075 | 1,040 | 1,041 | 57,100 |
| 2009/09/10 | 1,060 | 1,100 | 1,057 | 1,091 | 35,500 |
| 2009/09/09 | 1,063 | 1,064 | 1,043 | 1,046 | 19,100 |
| 2009/09/08 | 1,038 | 1,054 | 1,036 | 1,050 | 9,400 |
| 2009/09/07 | 1,040 | 1,047 | 1,023 | 1,038 | 13,500 |
| 2009/09/04 | 1,063 | 1,063 | 1,044 | 1,045 | 17,900 |
| 2009/09/03 | 1,040 | 1,054 | 1,036 | 1,051 | 26,700 |
| 2009/09/02 | 1,043 | 1,052 | 1,026 | 1,045 | 38,000 |
| 2009/09/01 | 1,095 | 1,107 | 1,069 | 1,076 | 26,500 |
| 2009/08/31 | 1,055 | 1,095 | 1,051 | 1,063 | 19,200 |
| 2009/08/28 | 1,054 | 1,067 | 1,047 | 1,061 | 14,500 |
| 2009/08/27 | 1,070 | 1,071 | 1,023 | 1,054 | 16,600 |
| 2009/08/26 | 1,047 | 1,080 | 1,040 | 1,075 | 28,600 |
| 2009/08/25 | 1,040 | 1,047 | 1,034 | 1,046 | 19,800 |
| 2009/08/24 | 1,032 | 1,050 | 1,032 | 1,045 | 15,000 |
| 2009/08/21 | 1,015 | 1,029 | 1,007 | 1,029 | 16,700 |
| 2009/08/20 | 1,008 | 1,041 | 1,008 | 1,025 | 16,400 |
| 2009/08/19 | 1,027 | 1,037 | 1,010 | 1,025 | 12,200 |
| 2009/08/18 | 1,007 | 1,048 | 1,007 | 1,047 | 25,500 |
| 2009/08/17 | 1,001 | 1,010 | 995 | 1,007 | 22,700 |
| 2009/08/14 | 1,003 | 1,026 | 1,001 | 1,001 | 19,200 |
| 2009/08/13 | 1,000 | 1,029 | 1,000 | 1,020 | 22,000 |
| 2009/08/12 | 1,000 | 1,008 | 989 | 1,000 | 17,900 |
| 2009/08/11 | 1,003 | 1,016 | 996 | 1,010 | 20,000 |
| 2009/08/10 | 994 | 1,003 | 983 | 1,003 | 21,100 |
| 2009/08/07 | 982 | 1,004 | 950 | 994 | 37,600 |
| 2009/08/06 | 977 | 996 | 975 | 992 | 21,500 |
| 2009/08/05 | 976 | 999 | 976 | 987 | 25,000 |
| 2009/08/04 | 987 | 1,000 | 968 | 986 | 16,500 |
| 2009/08/03 | 983 | 996 | 978 | 990 | 23,400 |
| 2009/07/31 | 1,009 | 1,009 | 974 | 983 | 33,300 |
| 2009/07/30 | 981 | 985 | 970 | 979 | 22,300 |
| 2009/07/29 | 978 | 990 | 967 | 967 | 32,700 |
| 2009/07/28 | 983 | 994 | 967 | 988 | 20,100 |
| 2009/07/27 | 1,005 | 1,009 | 982 | 992 | 37,100 |
| 2009/07/24 | 980 | 994 | 965 | 985 | 40,900 |
| 2009/07/23 | 970 | 985 | 955 | 960 | 43,200 |
| 2009/07/22 | 978 | 980 | 960 | 972 | 37,500 |
| 2009/07/21 | 957 | 978 | 957 | 978 | 28,400 |
| 2009/07/17 | 980 | 982 | 951 | 953 | 30,100 |
| 2009/07/16 | 1,009 | 1,010 | 945 | 954 | 31,000 |
| 2009/07/15 | 987 | 987 | 954 | 980 | 37,400 |
| 2009/07/14 | 968 | 989 | 940 | 981 | 41,000 |
| 2009/07/13 | 991 | 1,008 | 931 | 938 | 46,000 |
| 2009/07/10 | 1,005 | 1,013 | 991 | 991 | 40,900 |
| 2009/07/09 | 1,011 | 1,033 | 982 | 993 | 44,700 |
| 2009/07/08 | 1,094 | 1,094 | 1,027 | 1,051 | 22,400 |
| 2009/07/07 | 1,087 | 1,100 | 1,030 | 1,095 | 47,200 |
| 2009/07/06 | 1,145 | 1,145 | 1,047 | 1,067 | 53,100 |
| 2009/07/03 | 1,070 | 1,094 | 1,036 | 1,090 | 43,200 |
| 2009/07/02 | 1,028 | 1,085 | 1,022 | 1,075 | 70,700 |
| 2009/07/01 | 1,010 | 1,036 | 1,010 | 1,019 | 34,100 |
| 2009/06/30 | 1,002 | 1,006 | 980 | 980 | 23,800 |
| 2009/06/29 | 998 | 1,013 | 972 | 977 | 28,200 |
| 2009/06/26 | 1,019 | 1,040 | 977 | 980 | 50,900 |
| 2009/06/25 | 950 | 987 | 934 | 977 | 42,700 |
| 2009/06/24 | 970 | 984 | 922 | 960 | 98,100 |
| 2009/06/23 | 890 | 960 | 877 | 960 | 138,900 |
| 2009/06/22 | 851 | 878 | 851 | 874 | 30,200 |
| 2009/06/19 | 846 | 865 | 846 | 848 | 20,100 |
| 2009/06/18 | 852 | 855 | 845 | 854 | 11,800 |
| 2009/06/17 | 846 | 869 | 845 | 856 | 11,300 |
| 2009/06/16 | 851 | 870 | 840 | 845 | 29,600 |
| 2009/06/15 | 851 | 880 | 851 | 870 | 19,400 |
| 2009/06/12 | 846 | 865 | 846 | 860 | 33,500 |
| 2009/06/11 | 875 | 875 | 852 | 866 | 16,800 |
| 2009/06/10 | 864 | 879 | 848 | 874 | 25,900 |
| 2009/06/09 | 890 | 890 | 856 | 865 | 18,900 |
| 2009/06/08 | 915 | 922 | 895 | 895 | 31,200 |
| 2009/06/05 | 889 | 911 | 889 | 903 | 25,500 |
| 2009/06/04 | 857 | 889 | 855 | 889 | 37,700 |
| 2009/06/03 | 855 | 864 | 852 | 857 | 28,800 |
| 2009/06/02 | 856 | 859 | 839 | 848 | 33,600 |
| 2009/06/01 | 841 | 849 | 831 | 831 | 26,500 |
| 2009/05/29 | 844 | 850 | 822 | 825 | 41,800 |
| 2009/05/28 | 875 | 890 | 850 | 855 | 16,500 |
| 2009/05/27 | 920 | 922 | 876 | 877 | 24,300 |
| 2009/05/26 | 918 | 929 | 870 | 924 | 35,500 |
| 2009/05/25 | 860 | 888 | 851 | 888 | 30,000 |
| 2009/05/22 | 839 | 839 | 826 | 827 | 28,600 |
| 2009/05/21 | 822 | 827 | 816 | 826 | 17,900 |
| 2009/05/20 | 834 | 834 | 820 | 830 | 13,500 |
| 2009/05/19 | 840 | 840 | 816 | 824 | 9,700 |
| 2009/05/18 | 800 | 838 | 800 | 810 | 28,400 |
| 2009/05/15 | 776 | 834 | 771 | 804 | 26,900 |
| 2009/05/14 | 770 | 778 | 766 | 766 | 17,400 |
| 2009/05/13 | 769 | 779 | 767 | 774 | 6,000 |
| 2009/05/12 | 769 | 779 | 766 | 767 | 13,300 |
| 2009/05/11 | 764 | 769 | 762 | 762 | 20,400 |
| 2009/05/08 | 767 | 767 | 752 | 761 | 21,100 |
| 2009/05/07 | 760 | 769 | 756 | 757 | 40,200 |
| 2009/05/01 | 732 | 743 | 727 | 737 | 16,200 |
| 2009/04/30 | 731 | 757 | 730 | 736 | 31,300 |
| 2009/04/28 | 730 | 748 | 730 | 730 | 29,800 |
| 2009/04/27 | 745 | 754 | 728 | 729 | 34,500 |
| 2009/04/24 | 756 | 757 | 738 | 741 | 14,600 |
| 2009/04/23 | 754 | 768 | 741 | 764 | 27,200 |
| 2009/04/22 | 740 | 747 | 732 | 744 | 30,800 |
| 2009/04/21 | 743 | 743 | 724 | 739 | 48,100 |
| 2009/04/20 | 781 | 785 | 743 | 750 | 16,000 |
| 2009/04/17 | 780 | 790 | 750 | 786 | 24,500 |
| 2009/04/16 | 761 | 789 | 760 | 784 | 33,300 |
| 2009/04/15 | 770 | 772 | 752 | 769 | 16,900 |
| 2009/04/14 | 738 | 763 | 735 | 763 | 36,300 |
| 2009/04/13 | 747 | 747 | 736 | 738 | 44,700 |
| 2009/04/10 | 770 | 770 | 731 | 755 | 42,400 |
| 2009/04/09 | 752 | 766 | 751 | 765 | 55,300 |
| 2009/04/08 | 750 | 756 | 748 | 751 | 51,400 |
| 2009/04/07 | 763 | 765 | 735 | 750 | 55,400 |
| 2009/04/06 | 768 | 784 | 750 | 773 | 55,200 |
| 2009/04/03 | 775 | 776 | 750 | 768 | 36,000 |
| 2009/04/02 | 780 | 784 | 765 | 775 | 33,600 |
| 2009/04/01 | 781 | 785 | 745 | 779 | 27,200 |
| 2009/03/31 | 796 | 796 | 780 | 790 | 41,200 |
| 2009/03/30 | 816 | 820 | 786 | 786 | 23,800 |
| 2009/03/27 | 815 | 820 | 794 | 806 | 28,800 |
| 2009/03/26 | 790 | 792 | 772 | 790 | 27,500 |
| 2009/03/25 | 781 | 789 | 753 | 770 | 44,100 |
| 2009/03/24 | 783 | 793 | 775 | 780 | 26,000 |
| 2009/03/23 | 783 | 785 | 769 | 782 | 20,600 |
| 2009/03/19 | 794 | 794 | 773 | 789 | 8,800 |
| 2009/03/18 | 810 | 813 | 787 | 791 | 18,900 |
| 2009/03/17 | 798 | 820 | 769 | 819 | 29,500 |
| 2009/03/16 | 763 | 802 | 757 | 797 | 27,200 |
| 2009/03/13 | 729 | 749 | 725 | 733 | 50,300 |
| 2009/03/12 | 782 | 793 | 750 | 759 | 30,100 |
| 2009/03/11 | 818 | 838 | 787 | 792 | 15,300 |
| 2009/03/10 | 804 | 820 | 785 | 818 | 15,100 |
| 2009/03/09 | 833 | 836 | 813 | 814 | 13,700 |
| 2009/03/06 | 801 | 868 | 790 | 858 | 51,300 |
| 2009/03/05 | 749 | 781 | 745 | 768 | 31,800 |
| 2009/03/04 | 705 | 759 | 702 | 749 | 37,400 |
| 2009/03/03 | 721 | 740 | 712 | 712 | 26,200 |
| 2009/03/02 | 740 | 747 | 724 | 746 | 15,100 |
| 2009/02/27 | 751 | 759 | 725 | 750 | 39,700 |
| 2009/02/26 | 766 | 790 | 754 | 761 | 48,100 |
| 2009/02/25 | 780 | 788 | 727 | 745 | 44,400 |
| 2009/02/24 | 714 | 758 | 701 | 742 | 32,300 |
| 2009/02/23 | 725 | 732 | 710 | 726 | 40,900 |
| 2009/02/20 | 801 | 805 | 735 | 753 | 49,200 |
| 2009/02/19 | 862 | 864 | 815 | 818 | 27,100 |
| 2009/02/18 | 860 | 873 | 860 | 871 | 21,300 |
| 2009/02/17 | 883 | 883 | 866 | 867 | 10,600 |
| 2009/02/16 | 897 | 897 | 879 | 884 | 26,000 |
| 2009/02/13 | 866 | 897 | 866 | 897 | 33,500 |
| 2009/02/12 | 871 | 877 | 855 | 856 | 14,700 |
| 2009/02/10 | 883 | 911 | 878 | 899 | 26,300 |
| 2009/02/09 | 916 | 936 | 870 | 870 | 19,900 |
| 2009/02/06 | 959 | 959 | 926 | 926 | 31,000 |
| 2009/02/05 | 977 | 977 | 962 | 967 | 21,300 |
| 2009/02/04 | 978 | 987 | 965 | 980 | 15,800 |
| 2009/02/03 | 1,000 | 1,008 | 980 | 980 | 12,900 |
| 2009/02/02 | 1,043 | 1,049 | 1,001 | 1,009 | 20,700 |
| 2009/01/30 | 1,014 | 1,033 | 996 | 1,012 | 23,200 |
| 2009/01/29 | 1,049 | 1,078 | 1,031 | 1,034 | 22,600 |
| 2009/01/28 | 1,056 | 1,060 | 1,026 | 1,029 | 20,100 |
| 2009/01/27 | 1,040 | 1,089 | 1,036 | 1,080 | 38,000 |
| 2009/01/26 | 1,037 | 1,037 | 990 | 991 | 22,600 |
| 2009/01/23 | 989 | 995 | 971 | 987 | 10,500 |
| 2009/01/22 | 1,000 | 1,016 | 984 | 990 | 21,100 |
| 2009/01/21 | 1,023 | 1,042 | 1,015 | 1,017 | 27,100 |
| 2009/01/20 | 1,043 | 1,098 | 1,018 | 1,076 | 33,300 |
| 2009/01/19 | 1,029 | 1,070 | 1,020 | 1,040 | 24,800 |
| 2009/01/16 | 1,011 | 1,048 | 995 | 1,046 | 29,600 |
| 2009/01/15 | 944 | 1,035 | 944 | 1,031 | 49,700 |
| 2009/01/14 | 990 | 990 | 945 | 954 | 63,800 |
| 2009/01/13 | 1,030 | 1,037 | 1,006 | 1,008 | 56,700 |
| 2009/01/09 | 1,074 | 1,100 | 1,051 | 1,091 | 59,200 |
| 2009/01/08 | 1,080 | 1,120 | 1,065 | 1,114 | 36,200 |
| 2009/01/07 | 1,039 | 1,063 | 990 | 1,055 | 42,300 |
| 2009/01/06 | 1,067 | 1,074 | 1,019 | 1,019 | 202,400 |
| 2009/01/05 | 1,044 | 1,047 | 1,020 | 1,035 | 7,700 |