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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,830 | 1,833 | 1,821 | 1,826 | 36,900 |
| 2017/12/28 | 1,823 | 1,830 | 1,812 | 1,828 | 61,600 |
| 2017/12/27 | 1,826 | 1,838 | 1,820 | 1,828 | 49,800 |
| 2017/12/26 | 1,829 | 1,838 | 1,826 | 1,827 | 59,500 |
| 2017/12/25 | 1,856 | 1,861 | 1,841 | 1,846 | 47,900 |
| 2017/12/22 | 1,856 | 1,861 | 1,839 | 1,842 | 81,400 |
| 2017/12/21 | 1,829 | 1,865 | 1,822 | 1,858 | 92,700 |
| 2017/12/20 | 1,918 | 1,918 | 1,802 | 1,834 | 156,500 |
| 2017/12/19 | 1,949 | 1,949 | 1,906 | 1,915 | 67,100 |
| 2017/12/18 | 1,943 | 1,945 | 1,916 | 1,919 | 57,400 |
| 2017/12/15 | 1,924 | 1,953 | 1,911 | 1,934 | 75,000 |
| 2017/12/14 | 1,898 | 1,927 | 1,898 | 1,926 | 57,500 |
| 2017/12/13 | 1,909 | 1,909 | 1,878 | 1,891 | 46,800 |
| 2017/12/12 | 1,895 | 1,904 | 1,877 | 1,897 | 50,900 |
| 2017/12/11 | 1,899 | 1,907 | 1,877 | 1,893 | 45,100 |
| 2017/12/08 | 1,863 | 1,903 | 1,863 | 1,902 | 73,500 |
| 2017/12/07 | 1,881 | 1,905 | 1,876 | 1,892 | 38,200 |
| 2017/12/06 | 1,910 | 1,918 | 1,880 | 1,880 | 82,100 |
| 2017/12/05 | 1,887 | 1,913 | 1,884 | 1,913 | 89,000 |
| 2017/12/04 | 1,946 | 1,953 | 1,912 | 1,914 | 84,900 |
| 2017/12/01 | 1,889 | 1,930 | 1,888 | 1,925 | 125,100 |
| 2017/11/30 | 1,850 | 1,871 | 1,834 | 1,871 | 63,700 |
| 2017/11/29 | 1,826 | 1,850 | 1,819 | 1,848 | 48,300 |
| 2017/11/28 | 1,804 | 1,812 | 1,791 | 1,809 | 44,200 |
| 2017/11/27 | 1,814 | 1,816 | 1,796 | 1,810 | 59,000 |
| 2017/11/24 | 1,779 | 1,799 | 1,763 | 1,797 | 48,400 |
| 2017/11/22 | 1,783 | 1,792 | 1,772 | 1,779 | 44,000 |
| 2017/11/21 | 1,789 | 1,807 | 1,773 | 1,785 | 60,000 |
| 2017/11/20 | 1,749 | 1,781 | 1,742 | 1,774 | 51,600 |
| 2017/11/17 | 1,763 | 1,787 | 1,761 | 1,769 | 70,700 |
| 2017/11/16 | 1,761 | 1,779 | 1,756 | 1,763 | 69,500 |
| 2017/11/15 | 1,773 | 1,790 | 1,752 | 1,755 | 105,900 |
| 2017/11/14 | 1,830 | 1,830 | 1,797 | 1,804 | 62,900 |
| 2017/11/13 | 1,813 | 1,818 | 1,803 | 1,812 | 51,200 |
| 2017/11/10 | 1,813 | 1,828 | 1,802 | 1,820 | 71,800 |
| 2017/11/09 | 1,836 | 1,857 | 1,813 | 1,833 | 81,100 |
| 2017/11/08 | 1,832 | 1,844 | 1,816 | 1,839 | 56,400 |
| 2017/11/07 | 1,835 | 1,846 | 1,815 | 1,846 | 66,100 |
| 2017/11/06 | 1,865 | 1,865 | 1,828 | 1,832 | 78,700 |
| 2017/11/02 | 1,867 | 1,867 | 1,839 | 1,856 | 51,600 |
| 2017/11/01 | 1,861 | 1,874 | 1,837 | 1,873 | 111,400 |
| 2017/10/31 | 1,815 | 1,846 | 1,809 | 1,845 | 80,400 |
| 2017/10/30 | 1,857 | 1,862 | 1,816 | 1,822 | 92,300 |
| 2017/10/27 | 1,850 | 1,856 | 1,825 | 1,853 | 94,700 |
| 2017/10/26 | 1,801 | 1,836 | 1,800 | 1,831 | 90,300 |
| 2017/10/25 | 1,830 | 1,833 | 1,799 | 1,803 | 99,500 |
| 2017/10/24 | 1,809 | 1,821 | 1,802 | 1,812 | 63,700 |
| 2017/10/23 | 1,829 | 1,834 | 1,799 | 1,801 | 151,900 |
| 2017/10/20 | 1,793 | 1,834 | 1,786 | 1,802 | 193,100 |
| 2017/10/19 | 1,787 | 1,817 | 1,781 | 1,784 | 90,000 |
| 2017/10/18 | 1,770 | 1,801 | 1,770 | 1,797 | 120,000 |
| 2017/10/17 | 1,790 | 1,831 | 1,779 | 1,784 | 204,200 |
| 2017/10/16 | 1,756 | 1,800 | 1,750 | 1,771 | 148,900 |
| 2017/10/13 | 1,719 | 1,763 | 1,713 | 1,747 | 134,700 |
| 2017/10/12 | 1,706 | 1,735 | 1,700 | 1,727 | 156,600 |
| 2017/10/11 | 1,698 | 1,706 | 1,683 | 1,694 | 123,100 |
| 2017/10/10 | 1,691 | 1,703 | 1,682 | 1,697 | 131,400 |
| 2017/10/06 | 1,693 | 1,704 | 1,669 | 1,671 | 82,600 |
| 2017/10/05 | 1,688 | 1,706 | 1,678 | 1,688 | 65,200 |
| 2017/10/04 | 1,694 | 1,712 | 1,689 | 1,700 | 82,900 |
| 2017/10/03 | 1,702 | 1,723 | 1,688 | 1,688 | 99,400 |
| 2017/10/02 | 1,688 | 1,719 | 1,688 | 1,706 | 83,200 |
| 2017/09/29 | 1,695 | 1,713 | 1,680 | 1,695 | 99,400 |
| 2017/09/28 | 1,701 | 1,704 | 1,677 | 1,695 | 127,400 |
| 2017/09/27 | 1,689 | 1,693 | 1,672 | 1,692 | 86,400 |
| 2017/09/26 | 1,663 | 1,690 | 1,658 | 1,686 | 172,400 |
| 2017/09/25 | 1,640 | 1,659 | 1,629 | 1,655 | 135,600 |
| 2017/09/22 | 1,644 | 1,659 | 1,633 | 1,634 | 118,400 |
| 2017/09/21 | 1,685 | 1,690 | 1,612 | 1,664 | 252,500 |
| 2017/09/20 | 1,610 | 1,745 | 1,605 | 1,725 | 305,400 |
| 2017/09/19 | 1,606 | 1,607 | 1,581 | 1,601 | 124,900 |
| 2017/09/15 | 1,571 | 1,587 | 1,569 | 1,587 | 138,600 |
| 2017/09/14 | 1,562 | 1,586 | 1,562 | 1,571 | 62,600 |
| 2017/09/13 | 1,567 | 1,577 | 1,562 | 1,564 | 53,600 |
| 2017/09/12 | 1,568 | 1,568 | 1,547 | 1,561 | 70,000 |
| 2017/09/11 | 1,562 | 1,578 | 1,558 | 1,563 | 46,100 |
| 2017/09/08 | 1,539 | 1,561 | 1,539 | 1,543 | 89,000 |
| 2017/09/07 | 1,552 | 1,565 | 1,539 | 1,552 | 55,700 |
| 2017/09/06 | 1,541 | 1,557 | 1,525 | 1,552 | 40,300 |
| 2017/09/05 | 1,550 | 1,552 | 1,538 | 1,542 | 61,900 |
| 2017/09/04 | 1,566 | 1,577 | 1,535 | 1,539 | 77,500 |
| 2017/09/01 | 1,575 | 1,580 | 1,561 | 1,571 | 115,200 |
| 2017/08/31 | 1,566 | 1,570 | 1,555 | 1,561 | 76,300 |
| 2017/08/30 | 1,534 | 1,562 | 1,526 | 1,557 | 131,900 |
| 2017/08/29 | 1,516 | 1,537 | 1,510 | 1,525 | 120,200 |
| 2017/08/28 | 1,499 | 1,521 | 1,497 | 1,519 | 90,700 |
| 2017/08/25 | 1,503 | 1,517 | 1,495 | 1,513 | 108,500 |
| 2017/08/24 | 1,520 | 1,526 | 1,509 | 1,509 | 54,400 |
| 2017/08/23 | 1,519 | 1,528 | 1,513 | 1,517 | 64,400 |
| 2017/08/22 | 1,510 | 1,520 | 1,503 | 1,508 | 46,300 |
| 2017/08/21 | 1,520 | 1,526 | 1,513 | 1,517 | 105,000 |
| 2017/08/18 | 1,490 | 1,516 | 1,485 | 1,509 | 142,100 |
| 2017/08/17 | 1,498 | 1,520 | 1,497 | 1,515 | 93,100 |
| 2017/08/16 | 1,487 | 1,505 | 1,475 | 1,498 | 95,800 |
| 2017/08/15 | 1,491 | 1,507 | 1,489 | 1,503 | 87,600 |
| 2017/08/14 | 1,501 | 1,505 | 1,480 | 1,484 | 60,000 |
| 2017/08/10 | 1,510 | 1,523 | 1,505 | 1,514 | 81,100 |
| 2017/08/09 | 1,522 | 1,522 | 1,496 | 1,506 | 54,900 |
| 2017/08/08 | 1,531 | 1,537 | 1,523 | 1,528 | 72,600 |
| 2017/08/07 | 1,536 | 1,537 | 1,524 | 1,531 | 53,000 |
| 2017/08/04 | 1,523 | 1,523 | 1,505 | 1,521 | 37,800 |
| 2017/08/03 | 1,505 | 1,526 | 1,496 | 1,526 | 71,800 |
| 2017/08/02 | 1,501 | 1,514 | 1,495 | 1,506 | 81,900 |
| 2017/08/01 | 1,515 | 1,523 | 1,501 | 1,511 | 82,500 |
| 2017/07/31 | 1,516 | 1,520 | 1,502 | 1,511 | 88,700 |
| 2017/07/28 | 1,507 | 1,515 | 1,503 | 1,515 | 45,500 |
| 2017/07/27 | 1,490 | 1,525 | 1,485 | 1,517 | 73,400 |
| 2017/07/26 | 1,488 | 1,506 | 1,477 | 1,483 | 101,100 |
| 2017/07/25 | 1,491 | 1,498 | 1,486 | 1,495 | 72,600 |
| 2017/07/24 | 1,479 | 1,493 | 1,470 | 1,492 | 53,000 |
| 2017/07/21 | 1,493 | 1,495 | 1,484 | 1,488 | 45,000 |
| 2017/07/20 | 1,505 | 1,516 | 1,499 | 1,506 | 53,300 |
| 2017/07/19 | 1,501 | 1,510 | 1,499 | 1,504 | 49,100 |
| 2017/07/18 | 1,507 | 1,508 | 1,491 | 1,503 | 59,400 |
| 2017/07/14 | 1,509 | 1,515 | 1,504 | 1,507 | 45,400 |
| 2017/07/13 | 1,523 | 1,529 | 1,504 | 1,509 | 34,800 |
| 2017/07/12 | 1,523 | 1,532 | 1,521 | 1,524 | 41,300 |
| 2017/07/11 | 1,491 | 1,530 | 1,491 | 1,527 | 50,800 |
| 2017/07/10 | 1,504 | 1,510 | 1,498 | 1,500 | 45,900 |
| 2017/07/07 | 1,495 | 1,502 | 1,483 | 1,491 | 75,800 |
| 2017/07/06 | 1,500 | 1,521 | 1,491 | 1,505 | 101,500 |
| 2017/07/05 | 1,497 | 1,517 | 1,496 | 1,512 | 123,300 |
| 2017/07/04 | 1,534 | 1,537 | 1,505 | 1,511 | 124,600 |
| 2017/07/03 | 1,509 | 1,525 | 1,502 | 1,510 | 148,500 |
| 2017/06/30 | 1,522 | 1,529 | 1,504 | 1,509 | 128,900 |
| 2017/06/29 | 1,545 | 1,564 | 1,525 | 1,539 | 135,000 |
| 2017/06/28 | 1,537 | 1,546 | 1,525 | 1,530 | 63,000 |
| 2017/06/27 | 1,542 | 1,547 | 1,536 | 1,543 | 81,700 |
| 2017/06/26 | 1,509 | 1,553 | 1,509 | 1,542 | 135,100 |
| 2017/06/23 | 1,500 | 1,527 | 1,500 | 1,524 | 81,700 |
| 2017/06/22 | 1,507 | 1,524 | 1,507 | 1,510 | 131,500 |
| 2017/06/21 | 1,534 | 1,534 | 1,496 | 1,523 | 173,600 |
| 2017/06/20 | 1,475 | 1,490 | 1,462 | 1,485 | 73,500 |
| 2017/06/19 | 1,453 | 1,464 | 1,448 | 1,459 | 36,500 |
| 2017/06/16 | 1,455 | 1,479 | 1,442 | 1,445 | 52,600 |
| 2017/06/15 | 1,440 | 1,462 | 1,440 | 1,449 | 49,500 |
| 2017/06/14 | 1,464 | 1,467 | 1,455 | 1,455 | 33,800 |
| 2017/06/13 | 1,452 | 1,469 | 1,452 | 1,461 | 37,000 |
| 2017/06/12 | 1,427 | 1,453 | 1,422 | 1,452 | 39,200 |
| 2017/06/09 | 1,445 | 1,447 | 1,418 | 1,427 | 111,500 |
| 2017/06/08 | 1,473 | 1,475 | 1,450 | 1,454 | 149,000 |
| 2017/06/07 | 1,433 | 1,458 | 1,430 | 1,453 | 97,900 |
| 2017/06/06 | 1,459 | 1,459 | 1,442 | 1,443 | 65,200 |
| 2017/06/05 | 1,456 | 1,472 | 1,439 | 1,459 | 109,600 |
| 2017/06/02 | 1,490 | 1,499 | 1,475 | 1,479 | 99,500 |
| 2017/06/01 | 1,460 | 1,501 | 1,460 | 1,497 | 46,100 |
| 2017/05/31 | 1,500 | 1,500 | 1,457 | 1,460 | 86,300 |
| 2017/05/30 | 1,499 | 1,505 | 1,490 | 1,502 | 24,000 |
| 2017/05/29 | 1,494 | 1,507 | 1,494 | 1,499 | 22,000 |
| 2017/05/26 | 1,499 | 1,507 | 1,489 | 1,496 | 66,300 |
| 2017/05/25 | 1,512 | 1,530 | 1,499 | 1,499 | 63,200 |
| 2017/05/24 | 1,538 | 1,541 | 1,515 | 1,524 | 51,200 |
| 2017/05/23 | 1,535 | 1,535 | 1,518 | 1,525 | 58,000 |
| 2017/05/22 | 1,493 | 1,535 | 1,484 | 1,533 | 68,600 |
| 2017/05/19 | 1,508 | 1,509 | 1,481 | 1,503 | 68,400 |
| 2017/05/18 | 1,476 | 1,496 | 1,475 | 1,491 | 56,700 |
| 2017/05/17 | 1,499 | 1,501 | 1,490 | 1,494 | 46,200 |
| 2017/05/16 | 1,499 | 1,506 | 1,486 | 1,506 | 57,600 |
| 2017/05/15 | 1,485 | 1,505 | 1,484 | 1,499 | 34,600 |
| 2017/05/12 | 1,484 | 1,492 | 1,470 | 1,492 | 42,800 |
| 2017/05/11 | 1,493 | 1,495 | 1,484 | 1,493 | 43,900 |
| 2017/05/10 | 1,492 | 1,497 | 1,478 | 1,493 | 63,600 |
| 2017/05/09 | 1,463 | 1,496 | 1,463 | 1,492 | 82,300 |
| 2017/05/08 | 1,413 | 1,465 | 1,413 | 1,463 | 95,400 |
| 2017/05/02 | 1,386 | 1,401 | 1,380 | 1,394 | 84,200 |
| 2017/05/01 | 1,379 | 1,383 | 1,374 | 1,379 | 80,200 |
| 2017/04/28 | 1,370 | 1,380 | 1,354 | 1,379 | 93,200 |
| 2017/04/27 | 1,364 | 1,381 | 1,363 | 1,372 | 77,800 |
| 2017/04/26 | 1,355 | 1,366 | 1,348 | 1,358 | 77,600 |
| 2017/04/25 | 1,348 | 1,363 | 1,345 | 1,355 | 57,300 |
| 2017/04/24 | 1,335 | 1,354 | 1,335 | 1,345 | 66,500 |
| 2017/04/21 | 1,321 | 1,335 | 1,320 | 1,323 | 52,900 |
| 2017/04/20 | 1,314 | 1,325 | 1,305 | 1,321 | 34,700 |
| 2017/04/19 | 1,311 | 1,342 | 1,308 | 1,323 | 65,300 |
| 2017/04/18 | 1,328 | 1,349 | 1,325 | 1,325 | 34,000 |
| 2017/04/17 | 1,312 | 1,338 | 1,301 | 1,333 | 22,200 |
| 2017/04/14 | 1,340 | 1,356 | 1,324 | 1,328 | 29,900 |
| 2017/04/13 | 1,350 | 1,350 | 1,317 | 1,343 | 39,000 |
| 2017/04/12 | 1,316 | 1,351 | 1,312 | 1,351 | 65,900 |
| 2017/04/11 | 1,324 | 1,335 | 1,322 | 1,330 | 18,900 |
| 2017/04/10 | 1,331 | 1,335 | 1,319 | 1,332 | 41,200 |
| 2017/04/07 | 1,328 | 1,339 | 1,316 | 1,324 | 36,300 |
| 2017/04/06 | 1,330 | 1,334 | 1,300 | 1,302 | 54,400 |
| 2017/04/05 | 1,348 | 1,350 | 1,323 | 1,330 | 42,900 |
| 2017/04/04 | 1,352 | 1,371 | 1,347 | 1,355 | 71,600 |
| 2017/04/03 | 1,339 | 1,356 | 1,334 | 1,346 | 38,700 |
| 2017/03/31 | 1,382 | 1,382 | 1,338 | 1,338 | 70,200 |
| 2017/03/30 | 1,372 | 1,373 | 1,356 | 1,362 | 36,200 |
| 2017/03/29 | 1,400 | 1,409 | 1,357 | 1,360 | 89,900 |
| 2017/03/28 | 1,420 | 1,430 | 1,402 | 1,421 | 70,500 |
| 2017/03/27 | 1,392 | 1,403 | 1,382 | 1,400 | 43,300 |
| 2017/03/24 | 1,376 | 1,402 | 1,372 | 1,402 | 49,200 |
| 2017/03/23 | 1,389 | 1,400 | 1,378 | 1,380 | 29,500 |
| 2017/03/22 | 1,401 | 1,407 | 1,378 | 1,382 | 40,600 |
| 2017/03/21 | 1,417 | 1,440 | 1,417 | 1,431 | 40,000 |
| 2017/03/17 | 1,411 | 1,434 | 1,403 | 1,432 | 57,800 |
| 2017/03/16 | 1,402 | 1,421 | 1,396 | 1,414 | 49,000 |
| 2017/03/15 | 1,428 | 1,432 | 1,421 | 1,421 | 25,300 |
| 2017/03/14 | 1,428 | 1,436 | 1,412 | 1,428 | 48,400 |
| 2017/03/13 | 1,438 | 1,443 | 1,423 | 1,425 | 37,100 |
| 2017/03/10 | 1,447 | 1,447 | 1,426 | 1,438 | 87,300 |
| 2017/03/09 | 1,419 | 1,430 | 1,417 | 1,429 | 34,600 |
| 2017/03/08 | 1,410 | 1,432 | 1,410 | 1,426 | 45,000 |
| 2017/03/07 | 1,424 | 1,430 | 1,402 | 1,402 | 61,300 |
| 2017/03/06 | 1,435 | 1,443 | 1,424 | 1,430 | 41,100 |
| 2017/03/03 | 1,450 | 1,465 | 1,438 | 1,441 | 61,300 |
| 2017/03/02 | 1,459 | 1,460 | 1,444 | 1,449 | 37,200 |
| 2017/03/01 | 1,460 | 1,465 | 1,435 | 1,437 | 74,500 |
| 2017/02/28 | 1,479 | 1,496 | 1,466 | 1,470 | 33,900 |
| 2017/02/27 | 1,422 | 1,467 | 1,397 | 1,467 | 62,600 |
| 2017/02/24 | 1,437 | 1,454 | 1,434 | 1,446 | 39,000 |
| 2017/02/23 | 1,449 | 1,454 | 1,430 | 1,454 | 45,800 |
| 2017/02/22 | 1,424 | 1,439 | 1,401 | 1,436 | 53,300 |
| 2017/02/21 | 1,421 | 1,429 | 1,406 | 1,426 | 14,400 |
| 2017/02/20 | 1,426 | 1,435 | 1,402 | 1,423 | 25,500 |
| 2017/02/17 | 1,409 | 1,421 | 1,400 | 1,421 | 26,500 |
| 2017/02/16 | 1,415 | 1,423 | 1,401 | 1,410 | 39,000 |
| 2017/02/15 | 1,378 | 1,430 | 1,373 | 1,417 | 203,300 |
| 2017/02/14 | 1,364 | 1,420 | 1,364 | 1,385 | 72,700 |
| 2017/02/13 | 1,372 | 1,372 | 1,338 | 1,339 | 82,200 |
| 2017/02/10 | 1,340 | 1,372 | 1,340 | 1,372 | 48,800 |
| 2017/02/09 | 1,333 | 1,338 | 1,321 | 1,333 | 22,700 |
| 2017/02/08 | 1,323 | 1,342 | 1,322 | 1,334 | 37,700 |
| 2017/02/07 | 1,352 | 1,352 | 1,330 | 1,330 | 30,600 |
| 2017/02/06 | 1,385 | 1,385 | 1,350 | 1,360 | 22,300 |
| 2017/02/03 | 1,349 | 1,376 | 1,349 | 1,371 | 47,300 |
| 2017/02/02 | 1,387 | 1,387 | 1,346 | 1,349 | 35,200 |
| 2017/02/01 | 1,372 | 1,380 | 1,351 | 1,373 | 59,900 |
| 2017/01/31 | 1,392 | 1,395 | 1,352 | 1,383 | 50,200 |
| 2017/01/30 | 1,360 | 1,395 | 1,360 | 1,392 | 42,300 |
| 2017/01/27 | 1,369 | 1,376 | 1,363 | 1,366 | 52,400 |
| 2017/01/26 | 1,360 | 1,374 | 1,360 | 1,369 | 46,200 |
| 2017/01/25 | 1,351 | 1,362 | 1,331 | 1,347 | 47,100 |
| 2017/01/24 | 1,350 | 1,360 | 1,336 | 1,339 | 33,500 |
| 2017/01/23 | 1,374 | 1,380 | 1,361 | 1,363 | 30,000 |
| 2017/01/20 | 1,381 | 1,398 | 1,379 | 1,391 | 49,700 |
| 2017/01/19 | 1,376 | 1,388 | 1,365 | 1,381 | 33,200 |
| 2017/01/18 | 1,383 | 1,383 | 1,358 | 1,363 | 55,600 |
| 2017/01/17 | 1,419 | 1,419 | 1,386 | 1,386 | 62,600 |
| 2017/01/16 | 1,406 | 1,423 | 1,400 | 1,422 | 58,200 |
| 2017/01/13 | 1,400 | 1,414 | 1,396 | 1,406 | 44,500 |
| 2017/01/12 | 1,405 | 1,412 | 1,383 | 1,403 | 62,600 |
| 2017/01/11 | 1,403 | 1,420 | 1,396 | 1,414 | 49,900 |
| 2017/01/10 | 1,404 | 1,405 | 1,377 | 1,385 | 82,300 |
| 2017/01/06 | 1,398 | 1,417 | 1,393 | 1,412 | 72,400 |
| 2017/01/05 | 1,398 | 1,404 | 1,385 | 1,395 | 57,800 |
| 2017/01/04 | 1,366 | 1,393 | 1,366 | 1,393 | 47,400 |