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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,366 | 1,378 | 1,354 | 1,359 | 53,700 |
| 2016/12/29 | 1,394 | 1,401 | 1,369 | 1,380 | 119,000 |
| 2016/12/28 | 1,433 | 1,447 | 1,420 | 1,438 | 54,000 |
| 2016/12/27 | 1,439 | 1,439 | 1,424 | 1,428 | 62,500 |
| 2016/12/26 | 1,415 | 1,445 | 1,415 | 1,431 | 78,600 |
| 2016/12/22 | 1,408 | 1,427 | 1,390 | 1,409 | 58,900 |
| 2016/12/21 | 1,406 | 1,436 | 1,383 | 1,410 | 199,000 |
| 2016/12/20 | 1,490 | 1,499 | 1,444 | 1,466 | 84,100 |
| 2016/12/19 | 1,475 | 1,490 | 1,451 | 1,485 | 84,100 |
| 2016/12/16 | 1,427 | 1,476 | 1,413 | 1,471 | 117,100 |
| 2016/12/15 | 1,383 | 1,412 | 1,383 | 1,412 | 147,900 |
| 2016/12/14 | 1,396 | 1,396 | 1,375 | 1,382 | 31,300 |
| 2016/12/13 | 1,385 | 1,403 | 1,365 | 1,399 | 48,400 |
| 2016/12/12 | 1,394 | 1,394 | 1,360 | 1,376 | 50,200 |
| 2016/12/09 | 1,373 | 1,399 | 1,358 | 1,394 | 63,500 |
| 2016/12/08 | 1,354 | 1,377 | 1,341 | 1,377 | 49,200 |
| 2016/12/07 | 1,331 | 1,342 | 1,320 | 1,336 | 54,100 |
| 2016/12/06 | 1,342 | 1,358 | 1,321 | 1,336 | 99,500 |
| 2016/12/05 | 1,336 | 1,352 | 1,315 | 1,322 | 67,700 |
| 2016/12/02 | 1,355 | 1,361 | 1,343 | 1,355 | 45,500 |
| 2016/12/01 | 1,339 | 1,362 | 1,334 | 1,350 | 44,000 |
| 2016/11/30 | 1,314 | 1,328 | 1,314 | 1,328 | 36,100 |
| 2016/11/29 | 1,307 | 1,321 | 1,301 | 1,319 | 41,500 |
| 2016/11/28 | 1,313 | 1,313 | 1,292 | 1,313 | 29,800 |
| 2016/11/25 | 1,320 | 1,320 | 1,302 | 1,311 | 26,700 |
| 2016/11/24 | 1,311 | 1,311 | 1,299 | 1,307 | 23,600 |
| 2016/11/22 | 1,286 | 1,299 | 1,286 | 1,298 | 19,400 |
| 2016/11/21 | 1,299 | 1,299 | 1,271 | 1,282 | 29,500 |
| 2016/11/18 | 1,278 | 1,288 | 1,251 | 1,283 | 31,600 |
| 2016/11/17 | 1,244 | 1,262 | 1,225 | 1,252 | 29,200 |
| 2016/11/16 | 1,282 | 1,282 | 1,206 | 1,244 | 64,400 |
| 2016/11/15 | 1,279 | 1,279 | 1,254 | 1,263 | 24,300 |
| 2016/11/14 | 1,275 | 1,281 | 1,258 | 1,272 | 27,300 |
| 2016/11/11 | 1,277 | 1,278 | 1,236 | 1,247 | 63,000 |
| 2016/11/10 | 1,224 | 1,243 | 1,210 | 1,239 | 58,100 |
| 2016/11/09 | 1,235 | 1,238 | 1,163 | 1,165 | 71,800 |
| 2016/11/08 | 1,230 | 1,250 | 1,224 | 1,230 | 23,900 |
| 2016/11/07 | 1,234 | 1,247 | 1,221 | 1,226 | 37,000 |
| 2016/11/04 | 1,220 | 1,232 | 1,207 | 1,216 | 65,700 |
| 2016/11/02 | 1,231 | 1,246 | 1,222 | 1,235 | 49,800 |
| 2016/11/01 | 1,250 | 1,263 | 1,243 | 1,252 | 46,900 |
| 2016/10/31 | 1,250 | 1,257 | 1,243 | 1,252 | 33,700 |
| 2016/10/28 | 1,242 | 1,272 | 1,240 | 1,263 | 75,600 |
| 2016/10/27 | 1,251 | 1,255 | 1,229 | 1,233 | 44,200 |
| 2016/10/26 | 1,246 | 1,258 | 1,225 | 1,255 | 75,200 |
| 2016/10/25 | 1,246 | 1,254 | 1,235 | 1,238 | 38,100 |
| 2016/10/24 | 1,221 | 1,250 | 1,212 | 1,246 | 27,100 |
| 2016/10/21 | 1,240 | 1,249 | 1,221 | 1,223 | 42,600 |
| 2016/10/20 | 1,221 | 1,242 | 1,221 | 1,240 | 32,900 |
| 2016/10/19 | 1,208 | 1,231 | 1,208 | 1,220 | 35,300 |
| 2016/10/18 | 1,190 | 1,205 | 1,187 | 1,205 | 24,800 |
| 2016/10/17 | 1,175 | 1,196 | 1,175 | 1,189 | 19,200 |
| 2016/10/14 | 1,179 | 1,193 | 1,176 | 1,181 | 26,500 |
| 2016/10/13 | 1,191 | 1,198 | 1,173 | 1,179 | 52,800 |
| 2016/10/12 | 1,192 | 1,217 | 1,185 | 1,188 | 51,300 |
| 2016/10/11 | 1,180 | 1,208 | 1,172 | 1,204 | 55,900 |
| 2016/10/07 | 1,155 | 1,187 | 1,154 | 1,185 | 33,500 |
| 2016/10/06 | 1,189 | 1,198 | 1,159 | 1,160 | 56,900 |
| 2016/10/05 | 1,173 | 1,190 | 1,171 | 1,189 | 44,900 |
| 2016/10/04 | 1,176 | 1,176 | 1,156 | 1,169 | 47,400 |
| 2016/10/03 | 1,136 | 1,178 | 1,130 | 1,168 | 56,500 |
| 2016/09/30 | 1,160 | 1,166 | 1,128 | 1,129 | 61,300 |
| 2016/09/29 | 1,153 | 1,186 | 1,140 | 1,184 | 36,100 |
| 2016/09/28 | 1,174 | 1,178 | 1,128 | 1,145 | 39,800 |
| 2016/09/27 | 1,145 | 1,160 | 1,124 | 1,160 | 44,400 |
| 2016/09/26 | 1,166 | 1,177 | 1,156 | 1,159 | 24,700 |
| 2016/09/23 | 1,181 | 1,183 | 1,156 | 1,163 | 68,800 |
| 2016/09/21 | 1,125 | 1,186 | 1,119 | 1,177 | 107,200 |
| 2016/09/20 | 1,101 | 1,133 | 1,098 | 1,121 | 56,300 |
| 2016/09/16 | 1,099 | 1,109 | 1,091 | 1,101 | 52,400 |
| 2016/09/15 | 1,101 | 1,140 | 1,092 | 1,096 | 52,900 |
| 2016/09/14 | 1,107 | 1,122 | 1,106 | 1,106 | 38,300 |
| 2016/09/13 | 1,135 | 1,142 | 1,107 | 1,116 | 37,800 |
| 2016/09/12 | 1,106 | 1,130 | 1,106 | 1,125 | 20,500 |
| 2016/09/09 | 1,136 | 1,141 | 1,121 | 1,125 | 67,500 |
| 2016/09/08 | 1,150 | 1,156 | 1,140 | 1,147 | 39,000 |
| 2016/09/07 | 1,124 | 1,158 | 1,116 | 1,154 | 39,300 |
| 2016/09/06 | 1,107 | 1,133 | 1,107 | 1,132 | 14,900 |
| 2016/09/05 | 1,108 | 1,123 | 1,106 | 1,107 | 20,200 |
| 2016/09/02 | 1,100 | 1,112 | 1,095 | 1,108 | 19,900 |
| 2016/09/01 | 1,100 | 1,111 | 1,095 | 1,101 | 43,100 |
| 2016/08/31 | 1,095 | 1,109 | 1,090 | 1,109 | 44,300 |
| 2016/08/30 | 1,080 | 1,088 | 1,080 | 1,085 | 23,800 |
| 2016/08/29 | 1,085 | 1,090 | 1,070 | 1,080 | 22,000 |
| 2016/08/26 | 1,075 | 1,078 | 1,049 | 1,060 | 42,900 |
| 2016/08/25 | 1,066 | 1,091 | 1,053 | 1,075 | 26,600 |
| 2016/08/24 | 1,076 | 1,077 | 1,063 | 1,073 | 20,000 |
| 2016/08/23 | 1,070 | 1,075 | 1,054 | 1,056 | 29,300 |
| 2016/08/22 | 1,093 | 1,095 | 1,071 | 1,078 | 31,000 |
| 2016/08/19 | 1,105 | 1,108 | 1,080 | 1,091 | 35,900 |
| 2016/08/18 | 1,121 | 1,128 | 1,104 | 1,105 | 42,300 |
| 2016/08/17 | 1,097 | 1,141 | 1,091 | 1,139 | 48,400 |
| 2016/08/16 | 1,127 | 1,139 | 1,118 | 1,123 | 82,700 |
| 2016/08/15 | 1,140 | 1,140 | 1,120 | 1,127 | 30,200 |
| 2016/08/12 | 1,131 | 1,135 | 1,124 | 1,132 | 24,600 |
| 2016/08/10 | 1,120 | 1,128 | 1,116 | 1,128 | 37,800 |
| 2016/08/09 | 1,125 | 1,130 | 1,113 | 1,129 | 20,800 |
| 2016/08/08 | 1,124 | 1,132 | 1,118 | 1,131 | 25,300 |
| 2016/08/05 | 1,124 | 1,127 | 1,112 | 1,117 | 36,400 |
| 2016/08/04 | 1,124 | 1,133 | 1,099 | 1,118 | 54,300 |
| 2016/08/03 | 1,125 | 1,135 | 1,120 | 1,123 | 81,600 |
| 2016/08/02 | 1,153 | 1,160 | 1,141 | 1,146 | 41,400 |
| 2016/08/01 | 1,143 | 1,161 | 1,125 | 1,157 | 31,000 |
| 2016/07/29 | 1,141 | 1,150 | 1,125 | 1,147 | 35,200 |
| 2016/07/28 | 1,140 | 1,153 | 1,125 | 1,150 | 47,900 |
| 2016/07/27 | 1,151 | 1,158 | 1,135 | 1,143 | 40,500 |
| 2016/07/26 | 1,142 | 1,151 | 1,134 | 1,140 | 43,900 |
| 2016/07/25 | 1,143 | 1,149 | 1,130 | 1,146 | 50,200 |
| 2016/07/22 | 1,146 | 1,156 | 1,133 | 1,141 | 19,300 |
| 2016/07/21 | 1,183 | 1,183 | 1,151 | 1,160 | 29,200 |
| 2016/07/20 | 1,170 | 1,170 | 1,143 | 1,164 | 53,700 |
| 2016/07/19 | 1,172 | 1,192 | 1,168 | 1,180 | 45,900 |
| 2016/07/15 | 1,177 | 1,189 | 1,169 | 1,172 | 41,700 |
| 2016/07/14 | 1,180 | 1,191 | 1,162 | 1,166 | 48,900 |
| 2016/07/13 | 1,208 | 1,210 | 1,177 | 1,184 | 44,400 |
| 2016/07/12 | 1,172 | 1,196 | 1,167 | 1,178 | 75,400 |
| 2016/07/11 | 1,155 | 1,178 | 1,140 | 1,150 | 73,100 |
| 2016/07/08 | 1,176 | 1,176 | 1,129 | 1,130 | 60,100 |
| 2016/07/07 | 1,165 | 1,177 | 1,152 | 1,161 | 49,800 |
| 2016/07/06 | 1,178 | 1,181 | 1,147 | 1,165 | 84,600 |
| 2016/07/05 | 1,165 | 1,178 | 1,152 | 1,177 | 35,200 |
| 2016/07/04 | 1,170 | 1,179 | 1,157 | 1,161 | 32,200 |
| 2016/07/01 | 1,160 | 1,197 | 1,144 | 1,171 | 55,000 |
| 2016/06/30 | 1,150 | 1,162 | 1,130 | 1,133 | 35,900 |
| 2016/06/29 | 1,127 | 1,141 | 1,124 | 1,131 | 98,400 |
| 2016/06/28 | 1,118 | 1,135 | 1,115 | 1,125 | 107,500 |
| 2016/06/27 | 1,115 | 1,141 | 1,115 | 1,132 | 83,300 |
| 2016/06/24 | 1,170 | 1,184 | 1,095 | 1,112 | 62,000 |
| 2016/06/23 | 1,168 | 1,189 | 1,163 | 1,171 | 35,200 |
| 2016/06/22 | 1,178 | 1,194 | 1,152 | 1,181 | 71,200 |
| 2016/06/21 | 1,121 | 1,176 | 1,118 | 1,167 | 75,700 |
| 2016/06/20 | 1,100 | 1,156 | 1,100 | 1,121 | 30,500 |
| 2016/06/17 | 1,105 | 1,118 | 1,095 | 1,100 | 52,500 |
| 2016/06/16 | 1,120 | 1,128 | 1,088 | 1,093 | 86,100 |
| 2016/06/15 | 1,123 | 1,135 | 1,120 | 1,126 | 36,200 |
| 2016/06/14 | 1,132 | 1,137 | 1,112 | 1,123 | 31,900 |
| 2016/06/13 | 1,173 | 1,177 | 1,134 | 1,137 | 40,300 |
| 2016/06/10 | 1,197 | 1,202 | 1,180 | 1,199 | 73,200 |
| 2016/06/09 | 1,201 | 1,214 | 1,195 | 1,197 | 23,800 |
| 2016/06/08 | 1,205 | 1,212 | 1,186 | 1,210 | 23,700 |
| 2016/06/07 | 1,191 | 1,201 | 1,182 | 1,199 | 24,200 |
| 2016/06/06 | 1,214 | 1,218 | 1,182 | 1,196 | 54,700 |
| 2016/06/03 | 1,157 | 1,249 | 1,157 | 1,244 | 60,200 |
| 2016/06/02 | 1,172 | 1,172 | 1,146 | 1,157 | 57,600 |
| 2016/06/01 | 1,182 | 1,199 | 1,167 | 1,189 | 37,000 |
| 2016/05/31 | 1,205 | 1,208 | 1,179 | 1,201 | 70,400 |
| 2016/05/30 | 1,216 | 1,220 | 1,198 | 1,202 | 45,900 |
| 2016/05/27 | 1,227 | 1,231 | 1,195 | 1,207 | 27,700 |
| 2016/05/26 | 1,204 | 1,225 | 1,202 | 1,219 | 55,000 |
| 2016/05/25 | 1,192 | 1,194 | 1,175 | 1,181 | 24,900 |
| 2016/05/24 | 1,173 | 1,182 | 1,168 | 1,169 | 14,700 |
| 2016/05/23 | 1,164 | 1,177 | 1,160 | 1,175 | 37,000 |
| 2016/05/20 | 1,170 | 1,179 | 1,165 | 1,172 | 23,600 |
| 2016/05/19 | 1,181 | 1,182 | 1,153 | 1,178 | 66,400 |
| 2016/05/18 | 1,138 | 1,159 | 1,124 | 1,146 | 36,800 |
| 2016/05/17 | 1,142 | 1,148 | 1,123 | 1,139 | 36,200 |
| 2016/05/16 | 1,113 | 1,150 | 1,113 | 1,127 | 52,700 |
| 2016/05/13 | 1,136 | 1,156 | 1,097 | 1,114 | 40,200 |
| 2016/05/12 | 1,140 | 1,167 | 1,115 | 1,136 | 32,800 |
| 2016/05/11 | 1,169 | 1,170 | 1,138 | 1,143 | 21,800 |
| 2016/05/10 | 1,134 | 1,157 | 1,119 | 1,157 | 52,300 |
| 2016/05/09 | 1,141 | 1,157 | 1,114 | 1,123 | 76,200 |
| 2016/05/06 | 1,112 | 1,127 | 1,107 | 1,113 | 55,000 |
| 2016/05/02 | 1,089 | 1,116 | 1,085 | 1,112 | 47,400 |
| 2016/04/28 | 1,200 | 1,203 | 1,130 | 1,140 | 41,500 |
| 2016/04/27 | 1,185 | 1,199 | 1,178 | 1,188 | 49,700 |
| 2016/04/26 | 1,190 | 1,193 | 1,163 | 1,179 | 45,900 |
| 2016/04/25 | 1,204 | 1,204 | 1,183 | 1,187 | 21,100 |
| 2016/04/22 | 1,182 | 1,205 | 1,164 | 1,204 | 52,000 |
| 2016/04/21 | 1,171 | 1,191 | 1,167 | 1,187 | 52,600 |
| 2016/04/20 | 1,164 | 1,165 | 1,141 | 1,151 | 32,600 |
| 2016/04/19 | 1,170 | 1,185 | 1,148 | 1,156 | 39,300 |
| 2016/04/18 | 1,125 | 1,161 | 1,111 | 1,153 | 58,700 |
| 2016/04/15 | 1,114 | 1,164 | 1,114 | 1,154 | 59,400 |
| 2016/04/14 | 1,149 | 1,180 | 1,135 | 1,174 | 63,500 |
| 2016/04/13 | 1,115 | 1,129 | 1,108 | 1,124 | 28,800 |
| 2016/04/12 | 1,080 | 1,108 | 1,073 | 1,085 | 62,000 |
| 2016/04/11 | 1,103 | 1,109 | 1,073 | 1,089 | 42,100 |
| 2016/04/08 | 1,075 | 1,123 | 1,073 | 1,111 | 78,300 |
| 2016/04/07 | 1,116 | 1,137 | 1,090 | 1,102 | 63,000 |
| 2016/04/06 | 1,135 | 1,140 | 1,105 | 1,124 | 42,600 |
| 2016/04/05 | 1,173 | 1,174 | 1,124 | 1,132 | 83,600 |
| 2016/04/04 | 1,157 | 1,190 | 1,156 | 1,176 | 46,400 |
| 2016/04/01 | 1,193 | 1,194 | 1,151 | 1,156 | 76,000 |
| 2016/03/31 | 1,258 | 1,258 | 1,192 | 1,192 | 78,000 |
| 2016/03/30 | 1,228 | 1,261 | 1,217 | 1,251 | 48,900 |
| 2016/03/29 | 1,220 | 1,238 | 1,215 | 1,236 | 43,900 |
| 2016/03/28 | 1,213 | 1,241 | 1,204 | 1,227 | 61,000 |
| 2016/03/25 | 1,212 | 1,232 | 1,193 | 1,204 | 135,000 |
| 2016/03/24 | 1,183 | 1,229 | 1,182 | 1,215 | 80,500 |
| 2016/03/23 | 1,290 | 1,308 | 1,197 | 1,199 | 188,200 |
| 2016/03/22 | 1,260 | 1,291 | 1,256 | 1,291 | 92,400 |
| 2016/03/18 | 1,275 | 1,288 | 1,245 | 1,258 | 87,100 |
| 2016/03/17 | 1,263 | 1,300 | 1,252 | 1,269 | 136,700 |
| 2016/03/16 | 1,222 | 1,253 | 1,215 | 1,232 | 98,300 |
| 2016/03/15 | 1,235 | 1,291 | 1,216 | 1,267 | 109,000 |
| 2016/03/14 | 1,227 | 1,250 | 1,218 | 1,232 | 68,800 |
| 2016/03/11 | 1,166 | 1,213 | 1,139 | 1,204 | 137,900 |
| 2016/03/10 | 1,117 | 1,143 | 1,112 | 1,136 | 75,800 |
| 2016/03/09 | 1,099 | 1,101 | 1,074 | 1,100 | 41,300 |
| 2016/03/08 | 1,117 | 1,122 | 1,092 | 1,104 | 45,800 |
| 2016/03/07 | 1,126 | 1,136 | 1,111 | 1,114 | 30,500 |
| 2016/03/04 | 1,100 | 1,125 | 1,092 | 1,124 | 94,500 |
| 2016/03/03 | 1,114 | 1,114 | 1,089 | 1,103 | 30,500 |
| 2016/03/02 | 1,117 | 1,126 | 1,087 | 1,120 | 114,200 |
| 2016/03/01 | 1,065 | 1,092 | 1,056 | 1,084 | 45,800 |
| 2016/02/29 | 1,118 | 1,127 | 1,064 | 1,065 | 72,300 |
| 2016/02/26 | 1,109 | 1,121 | 1,081 | 1,115 | 89,300 |
| 2016/02/25 | 1,084 | 1,085 | 1,055 | 1,083 | 92,600 |
| 2016/02/24 | 1,020 | 1,056 | 1,006 | 1,046 | 117,500 |
| 2016/02/23 | 1,035 | 1,045 | 1,005 | 1,009 | 38,100 |
| 2016/02/22 | 1,028 | 1,045 | 1,020 | 1,035 | 64,800 |
| 2016/02/19 | 1,042 | 1,058 | 1,016 | 1,028 | 54,700 |
| 2016/02/18 | 1,009 | 1,064 | 994 | 1,056 | 101,800 |
| 2016/02/17 | 1,013 | 1,018 | 975 | 988 | 48,800 |
| 2016/02/17 | 1 -> 2.00 分割 | ||||
| 2016/02/16 | 2,070 | 2,079 | 2,018 | 2,028 | 71,100 |
| 2016/02/15 | 2,030 | 2,097 | 1,996 | 2,091 | 62,500 |
| 2016/02/12 | 2,103 | 2,136 | 1,879 | 1,892 | 111,200 |
| 2016/02/10 | 2,227 | 2,255 | 2,145 | 2,154 | 80,800 |
| 2016/02/09 | 2,290 | 2,290 | 2,215 | 2,222 | 22,400 |
| 2016/02/08 | 2,291 | 2,364 | 2,291 | 2,356 | 17,400 |
| 2016/02/05 | 2,340 | 2,372 | 2,301 | 2,327 | 29,800 |
| 2016/02/04 | 2,401 | 2,401 | 2,349 | 2,355 | 22,200 |
| 2016/02/03 | 2,421 | 2,438 | 2,389 | 2,424 | 20,200 |
| 2016/02/02 | 2,493 | 2,511 | 2,420 | 2,432 | 42,400 |
| 2016/02/01 | 2,533 | 2,558 | 2,485 | 2,501 | 38,400 |
| 2016/01/29 | 2,450 | 2,528 | 2,443 | 2,526 | 24,400 |
| 2016/01/28 | 2,450 | 2,491 | 2,441 | 2,460 | 26,100 |
| 2016/01/27 | 2,400 | 2,469 | 2,400 | 2,448 | 24,100 |
| 2016/01/26 | 2,400 | 2,400 | 2,357 | 2,361 | 19,300 |
| 2016/01/25 | 2,426 | 2,467 | 2,403 | 2,449 | 32,400 |
| 2016/01/22 | 2,338 | 2,394 | 2,297 | 2,391 | 28,400 |
| 2016/01/21 | 2,339 | 2,389 | 2,259 | 2,259 | 34,800 |
| 2016/01/20 | 2,422 | 2,455 | 2,381 | 2,382 | 34,200 |
| 2016/01/19 | 2,453 | 2,489 | 2,401 | 2,422 | 22,400 |
| 2016/01/18 | 2,452 | 2,485 | 2,425 | 2,472 | 27,200 |
| 2016/01/15 | 2,575 | 2,596 | 2,503 | 2,511 | 23,500 |
| 2016/01/14 | 2,533 | 2,544 | 2,473 | 2,525 | 41,600 |
| 2016/01/13 | 2,510 | 2,574 | 2,510 | 2,568 | 15,500 |
| 2016/01/12 | 2,530 | 2,590 | 2,504 | 2,510 | 38,100 |
| 2016/01/08 | 2,566 | 2,629 | 2,564 | 2,564 | 42,500 |
| 2016/01/07 | 2,679 | 2,701 | 2,607 | 2,614 | 31,700 |
| 2016/01/06 | 2,717 | 2,750 | 2,652 | 2,682 | 45,500 |
| 2016/01/05 | 2,683 | 2,744 | 2,676 | 2,722 | 54,100 |
| 2016/01/04 | 2,779 | 2,801 | 2,661 | 2,678 | 50,800 |