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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,808 | 1,846 | 1,805 | 1,829 | 38,500 |
| 2013/12/27 | 1,736 | 1,814 | 1,736 | 1,803 | 66,700 |
| 2013/12/26 | 1,704 | 1,749 | 1,704 | 1,743 | 40,200 |
| 2013/12/25 | 1,701 | 1,738 | 1,690 | 1,697 | 83,700 |
| 2013/12/24 | 1,698 | 1,713 | 1,693 | 1,712 | 94,900 |
| 2013/12/20 | 1,698 | 1,698 | 1,682 | 1,693 | 31,000 |
| 2013/12/19 | 1,700 | 1,709 | 1,680 | 1,681 | 57,600 |
| 2013/12/18 | 1,644 | 1,684 | 1,644 | 1,682 | 42,900 |
| 2013/12/17 | 1,682 | 1,694 | 1,642 | 1,647 | 46,300 |
| 2013/12/16 | 1,695 | 1,705 | 1,674 | 1,693 | 47,700 |
| 2013/12/13 | 1,695 | 1,724 | 1,686 | 1,695 | 99,900 |
| 2013/12/12 | 1,695 | 1,699 | 1,660 | 1,695 | 92,300 |
| 2013/12/11 | 1,700 | 1,719 | 1,687 | 1,696 | 35,800 |
| 2013/12/10 | 1,695 | 1,710 | 1,691 | 1,698 | 67,300 |
| 2013/12/09 | 1,680 | 1,701 | 1,679 | 1,685 | 48,600 |
| 2013/12/06 | 1,680 | 1,680 | 1,624 | 1,673 | 62,800 |
| 2013/12/05 | 1,620 | 1,679 | 1,620 | 1,669 | 110,400 |
| 2013/12/04 | 1,620 | 1,624 | 1,581 | 1,611 | 59,600 |
| 2013/12/03 | 1,632 | 1,638 | 1,608 | 1,621 | 51,900 |
| 2013/12/02 | 1,568 | 1,613 | 1,567 | 1,607 | 75,300 |
| 2013/11/29 | 1,540 | 1,564 | 1,531 | 1,549 | 33,200 |
| 2013/11/28 | 1,551 | 1,570 | 1,531 | 1,539 | 121,900 |
| 2013/11/27 | 1,557 | 1,575 | 1,541 | 1,558 | 50,000 |
| 2013/11/26 | 1,545 | 1,578 | 1,540 | 1,540 | 59,300 |
| 2013/11/25 | 1,570 | 1,579 | 1,555 | 1,579 | 30,200 |
| 2013/11/22 | 1,565 | 1,578 | 1,550 | 1,554 | 24,400 |
| 2013/11/21 | 1,575 | 1,585 | 1,555 | 1,568 | 37,100 |
| 2013/11/20 | 1,561 | 1,590 | 1,560 | 1,574 | 28,900 |
| 2013/11/19 | 1,552 | 1,580 | 1,551 | 1,561 | 28,900 |
| 2013/11/18 | 1,571 | 1,595 | 1,552 | 1,574 | 29,700 |
| 2013/11/15 | 1,585 | 1,595 | 1,561 | 1,567 | 61,500 |
| 2013/11/14 | 1,504 | 1,563 | 1,504 | 1,538 | 46,700 |
| 2013/11/13 | 1,571 | 1,583 | 1,491 | 1,498 | 129,500 |
| 2013/11/12 | 1,556 | 1,576 | 1,548 | 1,569 | 30,100 |
| 2013/11/11 | 1,575 | 1,577 | 1,516 | 1,549 | 56,700 |
| 2013/11/08 | 1,509 | 1,561 | 1,501 | 1,558 | 57,800 |
| 2013/11/07 | 1,530 | 1,546 | 1,518 | 1,524 | 54,800 |
| 2013/11/06 | 1,477 | 1,533 | 1,457 | 1,517 | 51,500 |
| 2013/11/05 | 1,469 | 1,478 | 1,450 | 1,452 | 48,400 |
| 2013/11/01 | 1,480 | 1,484 | 1,465 | 1,469 | 45,900 |
| 2013/10/31 | 1,505 | 1,511 | 1,468 | 1,469 | 61,000 |
| 2013/10/30 | 1,519 | 1,525 | 1,490 | 1,492 | 85,600 |
| 2013/10/29 | 1,536 | 1,536 | 1,506 | 1,509 | 48,700 |
| 2013/10/28 | 1,545 | 1,563 | 1,529 | 1,537 | 85,100 |
| 2013/10/25 | 1,539 | 1,545 | 1,509 | 1,520 | 60,700 |
| 2013/10/24 | 1,524 | 1,539 | 1,513 | 1,536 | 35,400 |
| 2013/10/23 | 1,543 | 1,567 | 1,517 | 1,517 | 47,100 |
| 2013/10/22 | 1,530 | 1,548 | 1,527 | 1,537 | 43,000 |
| 2013/10/21 | 1,510 | 1,533 | 1,509 | 1,530 | 43,800 |
| 2013/10/18 | 1,520 | 1,520 | 1,485 | 1,500 | 64,200 |
| 2013/10/17 | 1,521 | 1,545 | 1,502 | 1,511 | 49,100 |
| 2013/10/16 | 1,549 | 1,553 | 1,507 | 1,511 | 53,700 |
| 2013/10/15 | 1,554 | 1,572 | 1,541 | 1,549 | 85,200 |
| 2013/10/11 | 1,535 | 1,592 | 1,518 | 1,581 | 194,900 |
| 2013/10/10 | 1,475 | 1,524 | 1,473 | 1,518 | 118,900 |
| 2013/10/09 | 1,461 | 1,474 | 1,429 | 1,474 | 32,100 |
| 2013/10/08 | 1,446 | 1,474 | 1,420 | 1,461 | 62,400 |
| 2013/10/07 | 1,461 | 1,472 | 1,457 | 1,467 | 49,400 |
| 2013/10/04 | 1,464 | 1,467 | 1,440 | 1,458 | 41,500 |
| 2013/10/03 | 1,465 | 1,484 | 1,452 | 1,473 | 64,200 |
| 2013/10/02 | 1,498 | 1,498 | 1,475 | 1,481 | 55,600 |
| 2013/10/01 | 1,468 | 1,486 | 1,460 | 1,482 | 59,900 |
| 2013/09/30 | 1,502 | 1,502 | 1,462 | 1,468 | 65,900 |
| 2013/09/27 | 1,498 | 1,518 | 1,485 | 1,503 | 103,900 |
| 2013/09/26 | 1,498 | 1,498 | 1,458 | 1,491 | 59,600 |
| 2013/09/25 | 1,501 | 1,505 | 1,476 | 1,485 | 66,900 |
| 2013/09/24 | 1,513 | 1,550 | 1,481 | 1,501 | 56,700 |
| 2013/09/20 | 1,500 | 1,517 | 1,496 | 1,513 | 77,900 |
| 2013/09/19 | 1,480 | 1,498 | 1,480 | 1,496 | 46,300 |
| 2013/09/18 | 1,483 | 1,492 | 1,474 | 1,475 | 30,600 |
| 2013/09/17 | 1,480 | 1,495 | 1,474 | 1,484 | 36,300 |
| 2013/09/13 | 1,471 | 1,490 | 1,461 | 1,483 | 44,500 |
| 2013/09/12 | 1,450 | 1,488 | 1,450 | 1,478 | 64,800 |
| 2013/09/11 | 1,505 | 1,506 | 1,445 | 1,450 | 49,100 |
| 2013/09/10 | 1,458 | 1,504 | 1,450 | 1,493 | 52,300 |
| 2013/09/09 | 1,430 | 1,454 | 1,425 | 1,454 | 44,200 |
| 2013/09/06 | 1,416 | 1,430 | 1,393 | 1,402 | 57,600 |
| 2013/09/05 | 1,431 | 1,434 | 1,407 | 1,416 | 46,300 |
| 2013/09/04 | 1,420 | 1,435 | 1,405 | 1,425 | 56,400 |
| 2013/09/03 | 1,444 | 1,467 | 1,424 | 1,433 | 36,700 |
| 2013/09/02 | 1,444 | 1,444 | 1,411 | 1,418 | 42,600 |
| 2013/08/30 | 1,446 | 1,459 | 1,403 | 1,403 | 41,700 |
| 2013/08/29 | 1,470 | 1,470 | 1,433 | 1,445 | 35,600 |
| 2013/08/28 | 1,463 | 1,490 | 1,455 | 1,482 | 29,500 |
| 2013/08/27 | 1,483 | 1,491 | 1,469 | 1,475 | 19,600 |
| 2013/08/26 | 1,511 | 1,514 | 1,478 | 1,483 | 26,700 |
| 2013/08/23 | 1,508 | 1,531 | 1,500 | 1,521 | 51,300 |
| 2013/08/22 | 1,471 | 1,501 | 1,466 | 1,491 | 34,000 |
| 2013/08/21 | 1,466 | 1,485 | 1,465 | 1,471 | 26,700 |
| 2013/08/20 | 1,507 | 1,507 | 1,463 | 1,473 | 44,700 |
| 2013/08/19 | 1,512 | 1,515 | 1,497 | 1,508 | 22,900 |
| 2013/08/16 | 1,501 | 1,514 | 1,500 | 1,500 | 31,400 |
| 2013/08/15 | 1,515 | 1,522 | 1,501 | 1,504 | 48,100 |
| 2013/08/14 | 1,513 | 1,533 | 1,503 | 1,525 | 38,900 |
| 2013/08/13 | 1,538 | 1,555 | 1,496 | 1,513 | 95,200 |
| 2013/08/12 | 1,591 | 1,591 | 1,530 | 1,536 | 38,500 |
| 2013/08/09 | 1,557 | 1,610 | 1,532 | 1,595 | 107,800 |
| 2013/08/08 | 1,533 | 1,577 | 1,515 | 1,527 | 102,400 |
| 2013/08/07 | 1,586 | 1,586 | 1,525 | 1,544 | 145,500 |
| 2013/08/06 | 1,607 | 1,620 | 1,574 | 1,603 | 111,400 |
| 2013/08/05 | 1,590 | 1,609 | 1,582 | 1,594 | 69,300 |
| 2013/08/02 | 1,580 | 1,606 | 1,575 | 1,595 | 102,200 |
| 2013/08/01 | 1,535 | 1,569 | 1,530 | 1,565 | 65,800 |
| 2013/07/31 | 1,551 | 1,556 | 1,520 | 1,523 | 71,600 |
| 2013/07/30 | 1,555 | 1,568 | 1,537 | 1,561 | 58,400 |
| 2013/07/29 | 1,620 | 1,620 | 1,555 | 1,558 | 65,200 |
| 2013/07/26 | 1,650 | 1,666 | 1,603 | 1,640 | 73,800 |
| 2013/07/25 | 1,688 | 1,688 | 1,658 | 1,664 | 40,800 |
| 2013/07/24 | 1,690 | 1,696 | 1,660 | 1,675 | 21,700 |
| 2013/07/23 | 1,684 | 1,692 | 1,663 | 1,682 | 71,100 |
| 2013/07/22 | 1,698 | 1,710 | 1,674 | 1,697 | 51,500 |
| 2013/07/19 | 1,727 | 1,732 | 1,683 | 1,690 | 70,300 |
| 2013/07/18 | 1,791 | 1,791 | 1,702 | 1,727 | 107,800 |
| 2013/07/17 | 1,706 | 1,816 | 1,706 | 1,798 | 85,800 |
| 2013/07/16 | 1,712 | 1,745 | 1,700 | 1,706 | 34,200 |
| 2013/07/12 | 1,735 | 1,759 | 1,686 | 1,703 | 68,800 |
| 2013/07/11 | 1,773 | 1,773 | 1,701 | 1,734 | 77,700 |
| 2013/07/10 | 1,682 | 1,850 | 1,682 | 1,808 | 123,800 |
| 2013/07/09 | 1,669 | 1,680 | 1,645 | 1,673 | 43,500 |
| 2013/07/08 | 1,690 | 1,697 | 1,648 | 1,648 | 58,600 |
| 2013/07/05 | 1,647 | 1,679 | 1,641 | 1,679 | 32,700 |
| 2013/07/04 | 1,638 | 1,653 | 1,617 | 1,647 | 62,900 |
| 2013/07/03 | 1,600 | 1,638 | 1,581 | 1,636 | 69,700 |
| 2013/07/02 | 1,589 | 1,615 | 1,547 | 1,593 | 95,800 |
| 2013/07/01 | 1,549 | 1,559 | 1,530 | 1,549 | 72,500 |
| 2013/06/28 | 1,503 | 1,546 | 1,488 | 1,544 | 104,500 |
| 2013/06/27 | 1,430 | 1,496 | 1,417 | 1,496 | 77,900 |
| 2013/06/26 | 1,485 | 1,485 | 1,415 | 1,423 | 69,000 |
| 2013/06/25 | 1,505 | 1,510 | 1,455 | 1,485 | 111,400 |
| 2013/06/24 | 1,586 | 1,599 | 1,510 | 1,510 | 141,100 |
| 2013/06/21 | 1,572 | 1,627 | 1,528 | 1,627 | 62,400 |
| 2013/06/20 | 1,628 | 1,628 | 1,572 | 1,598 | 36,000 |
| 2013/06/19 | 1,606 | 1,630 | 1,578 | 1,628 | 60,400 |
| 2013/06/18 | 1,573 | 1,589 | 1,536 | 1,568 | 83,000 |
| 2013/06/17 | 1,506 | 1,605 | 1,492 | 1,590 | 95,700 |
| 2013/06/14 | 1,569 | 1,610 | 1,525 | 1,527 | 117,600 |
| 2013/06/13 | 1,620 | 1,659 | 1,551 | 1,554 | 97,300 |
| 2013/06/12 | 1,628 | 1,680 | 1,590 | 1,669 | 40,700 |
| 2013/06/11 | 1,660 | 1,679 | 1,613 | 1,638 | 98,000 |
| 2013/06/10 | 1,629 | 1,689 | 1,629 | 1,659 | 41,800 |
| 2013/06/07 | 1,600 | 1,648 | 1,587 | 1,626 | 79,900 |
| 2013/06/06 | 1,712 | 1,735 | 1,670 | 1,681 | 79,800 |
| 2013/06/05 | 1,726 | 1,825 | 1,726 | 1,735 | 97,900 |
| 2013/06/04 | 1,776 | 1,794 | 1,712 | 1,729 | 144,200 |
| 2013/06/03 | 1,873 | 1,904 | 1,762 | 1,777 | 97,900 |
| 2013/05/31 | 1,984 | 1,984 | 1,846 | 1,882 | 77,400 |
| 2013/05/30 | 1,905 | 1,973 | 1,899 | 1,926 | 87,500 |
| 2013/05/29 | 1,900 | 1,988 | 1,890 | 1,935 | 66,900 |
| 2013/05/28 | 1,909 | 1,927 | 1,852 | 1,882 | 32,400 |
| 2013/05/27 | 1,995 | 1,995 | 1,862 | 1,891 | 49,000 |
| 2013/05/24 | 1,862 | 1,945 | 1,804 | 1,926 | 51,600 |
| 2013/05/23 | 2,002 | 2,010 | 1,889 | 1,889 | 74,800 |
| 2013/05/22 | 2,003 | 2,022 | 1,975 | 2,008 | 40,600 |
| 2013/05/21 | 2,026 | 2,052 | 1,992 | 2,026 | 38,300 |
| 2013/05/20 | 2,041 | 2,049 | 1,975 | 2,029 | 51,800 |
| 2013/05/17 | 2,040 | 2,089 | 2,013 | 2,035 | 68,600 |
| 2013/05/16 | 2,020 | 2,057 | 1,950 | 1,980 | 59,100 |
| 2013/05/15 | 2,106 | 2,120 | 2,002 | 2,018 | 54,100 |
| 2013/05/14 | 2,171 | 2,171 | 2,082 | 2,099 | 56,800 |
| 2013/05/13 | 2,104 | 2,184 | 2,101 | 2,170 | 102,500 |
| 2013/05/10 | 2,119 | 2,139 | 2,065 | 2,104 | 44,200 |
| 2013/05/09 | 2,148 | 2,150 | 2,084 | 2,091 | 33,000 |
| 2013/05/08 | 2,219 | 2,225 | 2,116 | 2,146 | 93,800 |
| 2013/05/07 | 2,125 | 2,230 | 2,125 | 2,219 | 121,800 |
| 2013/05/02 | 2,063 | 2,114 | 2,000 | 2,105 | 66,800 |
| 2013/05/01 | 2,052 | 2,081 | 1,992 | 2,013 | 76,300 |
| 2013/04/30 | 2,010 | 2,117 | 2,010 | 2,084 | 89,500 |
| 2013/04/26 | 2,147 | 2,181 | 2,013 | 2,025 | 99,900 |
| 2013/04/25 | 2,048 | 2,146 | 2,031 | 2,134 | 82,300 |
| 2013/04/24 | 2,041 | 2,048 | 2,017 | 2,040 | 65,200 |
| 2013/04/23 | 2,017 | 2,044 | 1,980 | 2,025 | 78,200 |
| 2013/04/22 | 1,980 | 2,058 | 1,980 | 2,017 | 78,700 |
| 2013/04/19 | 1,950 | 1,996 | 1,943 | 1,978 | 62,800 |
| 2013/04/18 | 1,920 | 1,998 | 1,895 | 1,988 | 76,300 |
| 2013/04/17 | 1,880 | 1,955 | 1,880 | 1,948 | 86,400 |
| 2013/04/16 | 1,839 | 1,886 | 1,830 | 1,868 | 50,200 |
| 2013/04/15 | 1,900 | 1,915 | 1,842 | 1,845 | 63,100 |
| 2013/04/12 | 1,890 | 1,935 | 1,885 | 1,921 | 61,600 |
| 2013/04/11 | 1,874 | 1,907 | 1,870 | 1,902 | 50,300 |
| 2013/04/10 | 1,914 | 1,918 | 1,851 | 1,878 | 109,500 |
| 2013/04/09 | 1,885 | 1,945 | 1,884 | 1,940 | 88,100 |
| 2013/04/08 | 1,807 | 1,888 | 1,807 | 1,876 | 102,800 |
| 2013/04/05 | 1,752 | 1,853 | 1,743 | 1,847 | 114,200 |
| 2013/04/04 | 1,643 | 1,734 | 1,623 | 1,712 | 96,500 |
| 2013/04/03 | 1,653 | 1,700 | 1,610 | 1,619 | 65,400 |
| 2013/04/02 | 1,720 | 1,720 | 1,619 | 1,686 | 95,600 |
| 2013/04/01 | 1,741 | 1,847 | 1,700 | 1,749 | 79,800 |
| 2013/03/29 | 1,675 | 1,700 | 1,650 | 1,656 | 46,800 |
| 2013/03/28 | 1,630 | 1,670 | 1,628 | 1,657 | 49,900 |
| 2013/03/27 | 1,580 | 1,618 | 1,565 | 1,615 | 37,700 |
| 2013/03/26 | 1,569 | 1,590 | 1,553 | 1,584 | 62,300 |
| 2013/03/25 | 1,595 | 1,608 | 1,587 | 1,587 | 40,000 |
| 2013/03/22 | 1,581 | 1,600 | 1,561 | 1,569 | 35,100 |
| 2013/03/21 | 1,529 | 1,584 | 1,529 | 1,575 | 51,800 |
| 2013/03/19 | 1,484 | 1,522 | 1,477 | 1,515 | 30,800 |
| 2013/03/18 | 1,490 | 1,498 | 1,467 | 1,470 | 22,000 |
| 2013/03/15 | 1,482 | 1,510 | 1,453 | 1,510 | 49,600 |
| 2013/03/14 | 1,442 | 1,493 | 1,442 | 1,472 | 38,900 |
| 2013/03/13 | 1,437 | 1,450 | 1,401 | 1,442 | 36,200 |
| 2013/03/12 | 1,458 | 1,473 | 1,436 | 1,436 | 25,400 |
| 2013/03/11 | 1,430 | 1,465 | 1,417 | 1,458 | 40,900 |
| 2013/03/08 | 1,389 | 1,421 | 1,389 | 1,403 | 63,100 |
| 2013/03/07 | 1,430 | 1,472 | 1,382 | 1,393 | 89,100 |
| 2013/03/06 | 1,451 | 1,474 | 1,406 | 1,421 | 41,300 |
| 2013/03/05 | 1,522 | 1,522 | 1,454 | 1,458 | 22,700 |
| 2013/03/04 | 1,495 | 1,520 | 1,477 | 1,477 | 41,300 |
| 2013/03/01 | 1,500 | 1,500 | 1,456 | 1,495 | 34,300 |
| 2013/02/28 | 1,468 | 1,495 | 1,463 | 1,494 | 63,300 |
| 2013/02/27 | 1,424 | 1,481 | 1,414 | 1,462 | 38,300 |
| 2013/02/26 | 1,392 | 1,423 | 1,381 | 1,418 | 33,000 |
| 2013/02/25 | 1,405 | 1,429 | 1,400 | 1,427 | 35,500 |
| 2013/02/22 | 1,376 | 1,386 | 1,368 | 1,379 | 23,900 |
| 2013/02/21 | 1,379 | 1,411 | 1,375 | 1,387 | 22,800 |
| 2013/02/20 | 1,371 | 1,390 | 1,363 | 1,366 | 17,100 |
| 2013/02/19 | 1,379 | 1,398 | 1,355 | 1,360 | 24,500 |
| 2013/02/18 | 1,349 | 1,369 | 1,342 | 1,368 | 21,600 |
| 2013/02/15 | 1,346 | 1,365 | 1,346 | 1,352 | 20,900 |
| 2013/02/14 | 1,375 | 1,378 | 1,352 | 1,361 | 27,900 |
| 2013/02/13 | 1,395 | 1,418 | 1,370 | 1,376 | 40,800 |
| 2013/02/12 | 1,435 | 1,435 | 1,394 | 1,395 | 37,600 |
| 2013/02/08 | 1,496 | 1,497 | 1,430 | 1,435 | 44,800 |
| 2013/02/07 | 1,420 | 1,486 | 1,418 | 1,471 | 56,900 |
| 2013/02/06 | 1,460 | 1,472 | 1,377 | 1,401 | 91,700 |
| 2013/02/05 | 1,542 | 1,542 | 1,437 | 1,437 | 64,200 |
| 2013/02/04 | 1,520 | 1,550 | 1,519 | 1,543 | 47,000 |
| 2013/02/01 | 1,477 | 1,520 | 1,476 | 1,520 | 34,000 |
| 2013/01/31 | 1,487 | 1,487 | 1,459 | 1,477 | 26,300 |
| 2013/01/30 | 1,489 | 1,491 | 1,469 | 1,479 | 17,100 |
| 2013/01/29 | 1,469 | 1,489 | 1,461 | 1,489 | 22,000 |
| 2013/01/28 | 1,462 | 1,480 | 1,458 | 1,473 | 29,300 |
| 2013/01/25 | 1,414 | 1,450 | 1,414 | 1,449 | 32,300 |
| 2013/01/24 | 1,394 | 1,411 | 1,394 | 1,400 | 16,700 |
| 2013/01/23 | 1,397 | 1,412 | 1,391 | 1,412 | 20,200 |
| 2013/01/22 | 1,371 | 1,414 | 1,367 | 1,397 | 28,000 |
| 2013/01/21 | 1,385 | 1,387 | 1,365 | 1,377 | 30,100 |
| 2013/01/18 | 1,393 | 1,394 | 1,385 | 1,385 | 16,800 |
| 2013/01/17 | 1,382 | 1,395 | 1,378 | 1,390 | 22,600 |
| 2013/01/16 | 1,400 | 1,407 | 1,381 | 1,383 | 16,900 |
| 2013/01/15 | 1,399 | 1,399 | 1,386 | 1,393 | 24,400 |
| 2013/01/11 | 1,396 | 1,398 | 1,385 | 1,398 | 22,200 |
| 2013/01/10 | 1,350 | 1,390 | 1,345 | 1,379 | 54,900 |
| 2013/01/09 | 1,315 | 1,350 | 1,309 | 1,345 | 36,300 |
| 2013/01/08 | 1,356 | 1,356 | 1,311 | 1,324 | 33,900 |
| 2013/01/07 | 1,345 | 1,350 | 1,340 | 1,350 | 26,800 |
| 2013/01/04 | 1,350 | 1,353 | 1,338 | 1,347 | 35,700 |