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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,363 | 1,363 | 1,330 | 1,352 | 48,300 |
| 2018/12/27 | 1,300 | 1,367 | 1,300 | 1,366 | 85,100 |
| 2018/12/26 | 1,267 | 1,288 | 1,259 | 1,270 | 107,900 |
| 2018/12/25 | 1,325 | 1,337 | 1,267 | 1,267 | 63,300 |
| 2018/12/21 | 1,383 | 1,391 | 1,353 | 1,383 | 141,700 |
| 2018/12/20 | 1,412 | 1,412 | 1,368 | 1,384 | 93,800 |
| 2018/12/19 | 1,414 | 1,415 | 1,391 | 1,413 | 65,000 |
| 2018/12/18 | 1,425 | 1,447 | 1,399 | 1,405 | 84,300 |
| 2018/12/17 | 1,463 | 1,464 | 1,435 | 1,447 | 82,500 |
| 2018/12/14 | 1,485 | 1,496 | 1,431 | 1,433 | 150,000 |
| 2018/12/13 | 1,436 | 1,468 | 1,430 | 1,463 | 99,100 |
| 2018/12/12 | 1,391 | 1,418 | 1,385 | 1,417 | 53,700 |
| 2018/12/11 | 1,394 | 1,403 | 1,373 | 1,373 | 68,700 |
| 2018/12/10 | 1,421 | 1,436 | 1,401 | 1,404 | 58,600 |
| 2018/12/07 | 1,467 | 1,475 | 1,448 | 1,464 | 58,800 |
| 2018/12/06 | 1,498 | 1,498 | 1,471 | 1,471 | 83,500 |
| 2018/12/05 | 1,468 | 1,507 | 1,457 | 1,500 | 83,300 |
| 2018/12/04 | 1,539 | 1,539 | 1,473 | 1,473 | 55,600 |
| 2018/12/03 | 1,552 | 1,560 | 1,533 | 1,541 | 45,500 |
| 2018/11/30 | 1,540 | 1,554 | 1,516 | 1,552 | 75,300 |
| 2018/11/29 | 1,550 | 1,559 | 1,526 | 1,554 | 67,600 |
| 2018/11/28 | 1,523 | 1,556 | 1,520 | 1,540 | 91,000 |
| 2018/11/27 | 1,494 | 1,514 | 1,493 | 1,513 | 63,900 |
| 2018/11/26 | 1,496 | 1,505 | 1,481 | 1,489 | 46,900 |
| 2018/11/22 | 1,460 | 1,496 | 1,458 | 1,496 | 48,400 |
| 2018/11/21 | 1,449 | 1,475 | 1,444 | 1,470 | 48,900 |
| 2018/11/20 | 1,480 | 1,484 | 1,467 | 1,484 | 24,200 |
| 2018/11/19 | 1,479 | 1,501 | 1,479 | 1,491 | 53,000 |
| 2018/11/16 | 1,482 | 1,494 | 1,469 | 1,484 | 41,400 |
| 2018/11/15 | 1,471 | 1,492 | 1,471 | 1,488 | 29,300 |
| 2018/11/14 | 1,485 | 1,491 | 1,474 | 1,486 | 64,200 |
| 2018/11/13 | 1,517 | 1,517 | 1,479 | 1,487 | 75,500 |
| 2018/11/12 | 1,529 | 1,571 | 1,522 | 1,564 | 83,300 |
| 2018/11/09 | 1,534 | 1,542 | 1,511 | 1,540 | 84,500 |
| 2018/11/08 | 1,501 | 1,514 | 1,484 | 1,489 | 48,900 |
| 2018/11/07 | 1,500 | 1,512 | 1,465 | 1,471 | 56,900 |
| 2018/11/06 | 1,499 | 1,519 | 1,488 | 1,500 | 64,200 |
| 2018/11/05 | 1,468 | 1,496 | 1,468 | 1,484 | 72,300 |
| 2018/11/02 | 1,528 | 1,528 | 1,495 | 1,502 | 102,000 |
| 2018/11/01 | 1,476 | 1,510 | 1,476 | 1,502 | 80,400 |
| 2018/10/31 | 1,453 | 1,485 | 1,439 | 1,485 | 162,700 |
| 2018/10/30 | 1,425 | 1,441 | 1,406 | 1,423 | 168,600 |
| 2018/10/29 | 1,460 | 1,488 | 1,453 | 1,455 | 106,400 |
| 2018/10/26 | 1,526 | 1,526 | 1,444 | 1,462 | 125,500 |
| 2018/10/25 | 1,470 | 1,483 | 1,457 | 1,466 | 103,100 |
| 2018/10/24 | 1,532 | 1,546 | 1,496 | 1,500 | 106,900 |
| 2018/10/23 | 1,551 | 1,551 | 1,520 | 1,520 | 152,400 |
| 2018/10/22 | 1,493 | 1,553 | 1,483 | 1,540 | 193,800 |
| 2018/10/19 | 1,459 | 1,489 | 1,454 | 1,488 | 129,700 |
| 2018/10/18 | 1,450 | 1,475 | 1,440 | 1,466 | 119,500 |
| 2018/10/17 | 1,438 | 1,444 | 1,417 | 1,437 | 137,800 |
| 2018/10/16 | 1,418 | 1,425 | 1,404 | 1,424 | 64,900 |
| 2018/10/15 | 1,430 | 1,438 | 1,408 | 1,421 | 87,500 |
| 2018/10/12 | 1,426 | 1,454 | 1,426 | 1,445 | 111,400 |
| 2018/10/11 | 1,451 | 1,471 | 1,440 | 1,449 | 122,500 |
| 2018/10/10 | 1,504 | 1,513 | 1,494 | 1,499 | 63,500 |
| 2018/10/09 | 1,514 | 1,514 | 1,486 | 1,492 | 66,000 |
| 2018/10/05 | 1,517 | 1,527 | 1,511 | 1,516 | 58,100 |
| 2018/10/04 | 1,530 | 1,530 | 1,512 | 1,517 | 55,900 |
| 2018/10/03 | 1,549 | 1,549 | 1,515 | 1,519 | 43,600 |
| 2018/10/02 | 1,547 | 1,557 | 1,536 | 1,546 | 64,200 |
| 2018/10/01 | 1,531 | 1,549 | 1,524 | 1,532 | 62,700 |
| 2018/09/28 | 1,553 | 1,571 | 1,545 | 1,546 | 69,500 |
| 2018/09/27 | 1,560 | 1,560 | 1,518 | 1,529 | 84,700 |
| 2018/09/26 | 1,525 | 1,569 | 1,523 | 1,561 | 114,400 |
| 2018/09/25 | 1,547 | 1,561 | 1,532 | 1,560 | 88,500 |
| 2018/09/21 | 1,531 | 1,531 | 1,511 | 1,523 | 98,800 |
| 2018/09/20 | 1,520 | 1,520 | 1,491 | 1,510 | 104,900 |
| 2018/09/19 | 1,487 | 1,516 | 1,440 | 1,515 | 239,200 |
| 2018/09/18 | 1,463 | 1,477 | 1,451 | 1,465 | 121,100 |
| 2018/09/14 | 1,452 | 1,458 | 1,442 | 1,450 | 144,800 |
| 2018/09/13 | 1,421 | 1,455 | 1,419 | 1,450 | 153,900 |
| 2018/09/12 | 1,404 | 1,415 | 1,376 | 1,405 | 87,600 |
| 2018/09/11 | 1,405 | 1,408 | 1,384 | 1,390 | 108,800 |
| 2018/09/10 | 1,418 | 1,421 | 1,402 | 1,404 | 67,600 |
| 2018/09/07 | 1,410 | 1,422 | 1,403 | 1,418 | 110,000 |
| 2018/09/06 | 1,426 | 1,430 | 1,414 | 1,424 | 66,900 |
| 2018/09/05 | 1,434 | 1,446 | 1,420 | 1,439 | 99,600 |
| 2018/09/04 | 1,433 | 1,448 | 1,408 | 1,430 | 112,500 |
| 2018/09/03 | 1,440 | 1,445 | 1,410 | 1,422 | 113,200 |
| 2018/08/31 | 1,438 | 1,457 | 1,437 | 1,441 | 94,900 |
| 2018/08/30 | 1,466 | 1,466 | 1,430 | 1,442 | 161,400 |
| 2018/08/29 | 1,462 | 1,465 | 1,450 | 1,453 | 63,600 |
| 2018/08/28 | 1,473 | 1,481 | 1,453 | 1,458 | 59,500 |
| 2018/08/27 | 1,454 | 1,472 | 1,452 | 1,471 | 67,100 |
| 2018/08/24 | 1,465 | 1,465 | 1,448 | 1,462 | 37,900 |
| 2018/08/23 | 1,430 | 1,448 | 1,414 | 1,448 | 62,900 |
| 2018/08/22 | 1,417 | 1,436 | 1,412 | 1,428 | 88,400 |
| 2018/08/21 | 1,415 | 1,425 | 1,405 | 1,415 | 65,600 |
| 2018/08/20 | 1,443 | 1,448 | 1,421 | 1,429 | 41,100 |
| 2018/08/17 | 1,440 | 1,459 | 1,435 | 1,454 | 71,700 |
| 2018/08/16 | 1,450 | 1,450 | 1,421 | 1,435 | 78,000 |
| 2018/08/15 | 1,471 | 1,490 | 1,458 | 1,468 | 81,900 |
| 2018/08/14 | 1,482 | 1,491 | 1,472 | 1,486 | 83,300 |
| 2018/08/13 | 1,505 | 1,507 | 1,469 | 1,475 | 68,600 |
| 2018/08/10 | 1,523 | 1,525 | 1,503 | 1,515 | 83,400 |
| 2018/08/09 | 1,537 | 1,537 | 1,519 | 1,524 | 67,800 |
| 2018/08/08 | 1,528 | 1,549 | 1,524 | 1,540 | 77,900 |
| 2018/08/07 | 1,518 | 1,532 | 1,510 | 1,530 | 60,300 |
| 2018/08/06 | 1,545 | 1,555 | 1,516 | 1,517 | 71,900 |
| 2018/08/03 | 1,556 | 1,566 | 1,536 | 1,539 | 83,800 |
| 2018/08/02 | 1,567 | 1,584 | 1,540 | 1,554 | 127,900 |
| 2018/08/01 | 1,578 | 1,583 | 1,569 | 1,575 | 93,500 |
| 2018/07/31 | 1,573 | 1,575 | 1,542 | 1,564 | 108,100 |
| 2018/07/30 | 1,588 | 1,591 | 1,569 | 1,573 | 90,600 |
| 2018/07/27 | 1,594 | 1,603 | 1,582 | 1,588 | 82,800 |
| 2018/07/26 | 1,581 | 1,598 | 1,574 | 1,594 | 80,000 |
| 2018/07/25 | 1,581 | 1,592 | 1,573 | 1,581 | 83,100 |
| 2018/07/24 | 1,591 | 1,593 | 1,575 | 1,581 | 86,000 |
| 2018/07/23 | 1,585 | 1,596 | 1,578 | 1,591 | 83,200 |
| 2018/07/20 | 1,601 | 1,606 | 1,577 | 1,587 | 87,500 |
| 2018/07/19 | 1,610 | 1,610 | 1,588 | 1,595 | 59,000 |
| 2018/07/18 | 1,599 | 1,604 | 1,587 | 1,600 | 82,500 |
| 2018/07/17 | 1,560 | 1,592 | 1,558 | 1,583 | 93,500 |
| 2018/07/13 | 1,551 | 1,576 | 1,537 | 1,568 | 68,400 |
| 2018/07/12 | 1,557 | 1,563 | 1,547 | 1,551 | 102,700 |
| 2018/07/11 | 1,567 | 1,573 | 1,554 | 1,554 | 133,400 |
| 2018/07/10 | 1,580 | 1,591 | 1,567 | 1,567 | 84,000 |
| 2018/07/09 | 1,581 | 1,581 | 1,561 | 1,575 | 40,800 |
| 2018/07/06 | 1,566 | 1,590 | 1,564 | 1,587 | 117,500 |
| 2018/07/05 | 1,556 | 1,573 | 1,537 | 1,547 | 51,100 |
| 2018/07/04 | 1,568 | 1,588 | 1,566 | 1,581 | 57,300 |
| 2018/07/03 | 1,607 | 1,623 | 1,571 | 1,582 | 82,100 |
| 2018/07/02 | 1,649 | 1,658 | 1,605 | 1,606 | 65,800 |
| 2018/06/29 | 1,676 | 1,701 | 1,654 | 1,664 | 70,300 |
| 2018/06/28 | 1,676 | 1,704 | 1,656 | 1,668 | 97,300 |
| 2018/06/27 | 1,583 | 1,693 | 1,583 | 1,692 | 155,700 |
| 2018/06/26 | 1,615 | 1,615 | 1,574 | 1,593 | 62,700 |
| 2018/06/25 | 1,686 | 1,686 | 1,615 | 1,618 | 65,700 |
| 2018/06/22 | 1,710 | 1,729 | 1,693 | 1,699 | 84,200 |
| 2018/06/21 | 1,713 | 1,752 | 1,691 | 1,720 | 175,500 |
| 2018/06/20 | 1,665 | 1,758 | 1,651 | 1,722 | 290,800 |
| 2018/06/19 | 1,651 | 1,659 | 1,607 | 1,613 | 75,700 |
| 2018/06/18 | 1,684 | 1,690 | 1,640 | 1,652 | 62,600 |
| 2018/06/15 | 1,710 | 1,718 | 1,682 | 1,684 | 56,900 |
| 2018/06/14 | 1,709 | 1,720 | 1,696 | 1,705 | 50,100 |
| 2018/06/13 | 1,677 | 1,732 | 1,677 | 1,726 | 56,500 |
| 2018/06/12 | 1,688 | 1,702 | 1,677 | 1,680 | 78,300 |
| 2018/06/11 | 1,692 | 1,693 | 1,675 | 1,675 | 67,300 |
| 2018/06/08 | 1,713 | 1,727 | 1,687 | 1,691 | 120,400 |
| 2018/06/07 | 1,724 | 1,735 | 1,710 | 1,730 | 64,400 |
| 2018/06/06 | 1,704 | 1,738 | 1,696 | 1,734 | 77,800 |
| 2018/06/05 | 1,705 | 1,705 | 1,688 | 1,702 | 64,200 |
| 2018/06/04 | 1,688 | 1,716 | 1,648 | 1,716 | 75,100 |
| 2018/06/01 | 1,664 | 1,708 | 1,656 | 1,701 | 80,600 |
| 2018/05/31 | 1,695 | 1,700 | 1,665 | 1,672 | 81,200 |
| 2018/05/30 | 1,739 | 1,739 | 1,681 | 1,683 | 76,000 |
| 2018/05/29 | 1,749 | 1,757 | 1,734 | 1,755 | 78,700 |
| 2018/05/28 | 1,756 | 1,765 | 1,733 | 1,750 | 72,600 |
| 2018/05/25 | 1,735 | 1,752 | 1,726 | 1,747 | 54,800 |
| 2018/05/24 | 1,748 | 1,749 | 1,713 | 1,744 | 70,500 |
| 2018/05/23 | 1,740 | 1,755 | 1,736 | 1,750 | 44,200 |
| 2018/05/22 | 1,745 | 1,754 | 1,741 | 1,748 | 58,200 |
| 2018/05/21 | 1,748 | 1,758 | 1,747 | 1,752 | 47,900 |
| 2018/05/18 | 1,770 | 1,770 | 1,747 | 1,757 | 66,300 |
| 2018/05/17 | 1,756 | 1,768 | 1,751 | 1,763 | 58,100 |
| 2018/05/16 | 1,753 | 1,762 | 1,746 | 1,754 | 48,800 |
| 2018/05/15 | 1,759 | 1,766 | 1,751 | 1,765 | 50,100 |
| 2018/05/14 | 1,740 | 1,771 | 1,740 | 1,759 | 109,600 |
| 2018/05/11 | 1,745 | 1,752 | 1,725 | 1,744 | 44,100 |
| 2018/05/10 | 1,745 | 1,749 | 1,714 | 1,738 | 52,900 |
| 2018/05/09 | 1,771 | 1,771 | 1,743 | 1,754 | 75,000 |
| 2018/05/08 | 1,750 | 1,769 | 1,743 | 1,762 | 61,100 |
| 2018/05/07 | 1,746 | 1,761 | 1,741 | 1,751 | 67,100 |
| 2018/05/02 | 1,738 | 1,766 | 1,717 | 1,755 | 66,600 |
| 2018/05/01 | 1,719 | 1,742 | 1,708 | 1,737 | 40,700 |
| 2018/04/27 | 1,736 | 1,742 | 1,712 | 1,727 | 42,100 |
| 2018/04/26 | 1,717 | 1,730 | 1,709 | 1,726 | 55,300 |
| 2018/04/25 | 1,698 | 1,718 | 1,695 | 1,717 | 50,400 |
| 2018/04/24 | 1,690 | 1,705 | 1,688 | 1,705 | 59,700 |
| 2018/04/23 | 1,675 | 1,693 | 1,660 | 1,683 | 42,100 |
| 2018/04/20 | 1,670 | 1,685 | 1,660 | 1,675 | 45,200 |
| 2018/04/19 | 1,671 | 1,682 | 1,649 | 1,675 | 39,900 |
| 2018/04/18 | 1,628 | 1,677 | 1,628 | 1,665 | 72,900 |
| 2018/04/17 | 1,671 | 1,671 | 1,623 | 1,624 | 60,500 |
| 2018/04/16 | 1,652 | 1,685 | 1,652 | 1,678 | 48,700 |
| 2018/04/13 | 1,669 | 1,669 | 1,647 | 1,666 | 66,000 |
| 2018/04/12 | 1,688 | 1,708 | 1,651 | 1,665 | 114,100 |
| 2018/04/11 | 1,764 | 1,767 | 1,700 | 1,728 | 70,200 |
| 2018/04/10 | 1,777 | 1,784 | 1,745 | 1,755 | 84,900 |
| 2018/04/09 | 1,797 | 1,798 | 1,759 | 1,781 | 91,800 |
| 2018/04/06 | 1,820 | 1,826 | 1,780 | 1,784 | 76,300 |
| 2018/04/05 | 1,821 | 1,834 | 1,806 | 1,821 | 86,200 |
| 2018/04/04 | 1,788 | 1,811 | 1,775 | 1,803 | 145,000 |
| 2018/04/03 | 1,790 | 1,790 | 1,754 | 1,776 | 92,800 |
| 2018/04/02 | 1,770 | 1,779 | 1,744 | 1,773 | 79,800 |
| 2018/03/30 | 1,723 | 1,782 | 1,693 | 1,770 | 112,400 |
| 2018/03/29 | 1,749 | 1,749 | 1,678 | 1,703 | 108,700 |
| 2018/03/28 | 1,720 | 1,769 | 1,710 | 1,766 | 85,800 |
| 2018/03/27 | 1,700 | 1,774 | 1,700 | 1,760 | 80,000 |
| 2018/03/26 | 1,693 | 1,720 | 1,675 | 1,707 | 67,100 |
| 2018/03/23 | 1,742 | 1,745 | 1,686 | 1,691 | 53,800 |
| 2018/03/22 | 1,761 | 1,773 | 1,756 | 1,768 | 44,800 |
| 2018/03/20 | 1,755 | 1,765 | 1,746 | 1,764 | 24,500 |
| 2018/03/19 | 1,765 | 1,779 | 1,759 | 1,774 | 50,500 |
| 2018/03/16 | 1,778 | 1,785 | 1,761 | 1,773 | 68,300 |
| 2018/03/15 | 1,790 | 1,815 | 1,777 | 1,788 | 32,700 |
| 2018/03/14 | 1,784 | 1,796 | 1,783 | 1,791 | 31,200 |
| 2018/03/13 | 1,772 | 1,797 | 1,772 | 1,796 | 63,000 |
| 2018/03/12 | 1,761 | 1,777 | 1,753 | 1,773 | 76,100 |
| 2018/03/09 | 1,762 | 1,771 | 1,742 | 1,747 | 91,600 |
| 2018/03/08 | 1,785 | 1,785 | 1,749 | 1,752 | 33,600 |
| 2018/03/07 | 1,771 | 1,800 | 1,766 | 1,780 | 58,100 |
| 2018/03/06 | 1,773 | 1,795 | 1,769 | 1,775 | 55,300 |
| 2018/03/05 | 1,764 | 1,791 | 1,760 | 1,773 | 109,300 |
| 2018/03/02 | 1,732 | 1,770 | 1,732 | 1,761 | 58,500 |
| 2018/03/01 | 1,755 | 1,780 | 1,749 | 1,768 | 88,000 |
| 2018/02/28 | 1,770 | 1,784 | 1,761 | 1,763 | 124,500 |
| 2018/02/27 | 1,775 | 1,781 | 1,766 | 1,779 | 60,700 |
| 2018/02/26 | 1,770 | 1,775 | 1,755 | 1,767 | 37,100 |
| 2018/02/23 | 1,753 | 1,765 | 1,751 | 1,763 | 53,700 |
| 2018/02/22 | 1,758 | 1,767 | 1,746 | 1,753 | 39,500 |
| 2018/02/21 | 1,799 | 1,802 | 1,767 | 1,779 | 88,500 |
| 2018/02/20 | 1,782 | 1,807 | 1,777 | 1,798 | 82,600 |
| 2018/02/19 | 1,770 | 1,796 | 1,763 | 1,790 | 102,300 |
| 2018/02/16 | 1,756 | 1,777 | 1,756 | 1,760 | 56,500 |
| 2018/02/15 | 1,765 | 1,793 | 1,762 | 1,765 | 115,100 |
| 2018/02/14 | 1,799 | 1,807 | 1,750 | 1,753 | 97,300 |
| 2018/02/13 | 1,842 | 1,862 | 1,804 | 1,805 | 127,800 |
| 2018/02/09 | 1,795 | 1,837 | 1,795 | 1,837 | 69,800 |
| 2018/02/08 | 1,853 | 1,872 | 1,845 | 1,851 | 67,100 |
| 2018/02/07 | 1,855 | 1,918 | 1,842 | 1,842 | 81,800 |
| 2018/02/06 | 1,851 | 1,861 | 1,796 | 1,832 | 143,500 |
| 2018/02/05 | 1,904 | 1,935 | 1,904 | 1,913 | 79,400 |
| 2018/02/02 | 1,912 | 1,949 | 1,912 | 1,944 | 53,000 |
| 2018/02/01 | 1,874 | 1,921 | 1,874 | 1,921 | 69,200 |
| 2018/01/31 | 1,921 | 1,922 | 1,874 | 1,874 | 75,400 |
| 2018/01/30 | 1,942 | 1,967 | 1,936 | 1,940 | 89,400 |
| 2018/01/29 | 1,918 | 1,950 | 1,918 | 1,927 | 55,300 |
| 2018/01/26 | 1,939 | 1,962 | 1,917 | 1,918 | 67,800 |
| 2018/01/25 | 1,949 | 1,953 | 1,927 | 1,946 | 71,500 |
| 2018/01/24 | 1,925 | 1,954 | 1,923 | 1,949 | 93,500 |
| 2018/01/23 | 1,900 | 1,928 | 1,891 | 1,925 | 34,200 |
| 2018/01/22 | 1,900 | 1,900 | 1,874 | 1,888 | 36,500 |
| 2018/01/19 | 1,850 | 1,906 | 1,850 | 1,893 | 77,200 |
| 2018/01/18 | 1,886 | 1,893 | 1,846 | 1,846 | 88,200 |
| 2018/01/17 | 1,880 | 1,884 | 1,868 | 1,875 | 66,400 |
| 2018/01/16 | 1,900 | 1,911 | 1,896 | 1,906 | 57,000 |
| 2018/01/15 | 1,887 | 1,909 | 1,886 | 1,901 | 52,900 |
| 2018/01/12 | 1,873 | 1,884 | 1,861 | 1,880 | 89,300 |
| 2018/01/11 | 1,866 | 1,886 | 1,843 | 1,880 | 153,400 |
| 2018/01/10 | 1,897 | 1,916 | 1,874 | 1,874 | 103,400 |
| 2018/01/09 | 1,864 | 1,902 | 1,853 | 1,896 | 125,800 |
| 2018/01/05 | 1,856 | 1,868 | 1,842 | 1,864 | 60,300 |
| 2018/01/04 | 1,826 | 1,857 | 1,819 | 1,856 | 61,400 |