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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,646 | 1,648 | 1,624 | 1,639 | 80,600 |
| 2021/12/29 | 1,620 | 1,653 | 1,617 | 1,649 | 125,300 |
| 2021/12/28 | 1,643 | 1,645 | 1,612 | 1,625 | 93,700 |
| 2021/12/27 | 1,628 | 1,646 | 1,611 | 1,629 | 145,800 |
| 2021/12/24 | 1,602 | 1,622 | 1,580 | 1,618 | 180,700 |
| 2021/12/23 | 1,646 | 1,646 | 1,586 | 1,592 | 301,000 |
| 2021/12/22 | 1,667 | 1,676 | 1,614 | 1,646 | 356,200 |
| 2021/12/21 | 1,629 | 1,669 | 1,611 | 1,655 | 189,500 |
| 2021/12/20 | 1,657 | 1,663 | 1,604 | 1,605 | 186,700 |
| 2021/12/17 | 1,678 | 1,683 | 1,651 | 1,664 | 117,700 |
| 2021/12/16 | 1,690 | 1,690 | 1,664 | 1,671 | 89,300 |
| 2021/12/15 | 1,666 | 1,691 | 1,660 | 1,667 | 109,400 |
| 2021/12/14 | 1,684 | 1,699 | 1,672 | 1,672 | 152,500 |
| 2021/12/13 | 1,735 | 1,741 | 1,710 | 1,714 | 89,500 |
| 2021/12/10 | 1,747 | 1,747 | 1,707 | 1,718 | 86,000 |
| 2021/12/09 | 1,722 | 1,736 | 1,715 | 1,727 | 88,200 |
| 2021/12/08 | 1,792 | 1,798 | 1,721 | 1,722 | 217,300 |
| 2021/12/07 | 1,760 | 1,786 | 1,738 | 1,779 | 170,700 |
| 2021/12/06 | 1,706 | 1,745 | 1,692 | 1,736 | 142,600 |
| 2021/12/03 | 1,653 | 1,706 | 1,638 | 1,706 | 148,000 |
| 2021/12/02 | 1,640 | 1,663 | 1,634 | 1,640 | 106,500 |
| 2021/12/01 | 1,659 | 1,671 | 1,632 | 1,657 | 132,700 |
| 2021/11/30 | 1,706 | 1,725 | 1,654 | 1,659 | 197,300 |
| 2021/11/29 | 1,675 | 1,711 | 1,672 | 1,701 | 192,300 |
| 2021/11/26 | 1,761 | 1,761 | 1,702 | 1,712 | 181,300 |
| 2021/11/25 | 1,770 | 1,784 | 1,762 | 1,763 | 75,700 |
| 2021/11/24 | 1,790 | 1,795 | 1,753 | 1,755 | 108,000 |
| 2021/11/22 | 1,766 | 1,808 | 1,766 | 1,790 | 83,500 |
| 2021/11/19 | 1,768 | 1,783 | 1,760 | 1,781 | 63,700 |
| 2021/11/18 | 1,788 | 1,789 | 1,734 | 1,756 | 144,300 |
| 2021/11/17 | 1,790 | 1,828 | 1,775 | 1,805 | 221,100 |
| 2021/11/16 | 1,780 | 1,819 | 1,775 | 1,790 | 328,500 |
| 2021/11/15 | 1,759 | 1,778 | 1,747 | 1,772 | 126,600 |
| 2021/11/12 | 1,716 | 1,765 | 1,703 | 1,743 | 167,000 |
| 2021/11/11 | 1,715 | 1,717 | 1,689 | 1,701 | 139,900 |
| 2021/11/10 | 1,728 | 1,749 | 1,713 | 1,727 | 97,800 |
| 2021/11/09 | 1,755 | 1,783 | 1,731 | 1,731 | 104,500 |
| 2021/11/08 | 1,740 | 1,753 | 1,715 | 1,748 | 139,200 |
| 2021/11/05 | 1,730 | 1,748 | 1,714 | 1,747 | 105,200 |
| 2021/11/04 | 1,715 | 1,755 | 1,712 | 1,743 | 137,900 |
| 2021/11/02 | 1,729 | 1,732 | 1,712 | 1,712 | 73,600 |
| 2021/11/01 | 1,732 | 1,748 | 1,712 | 1,729 | 108,000 |
| 2021/10/29 | 1,677 | 1,703 | 1,673 | 1,701 | 110,700 |
| 2021/10/28 | 1,669 | 1,681 | 1,654 | 1,677 | 103,300 |
| 2021/10/27 | 1,723 | 1,724 | 1,675 | 1,676 | 72,000 |
| 2021/10/26 | 1,697 | 1,724 | 1,689 | 1,716 | 103,400 |
| 2021/10/25 | 1,700 | 1,727 | 1,691 | 1,693 | 80,900 |
| 2021/10/22 | 1,695 | 1,716 | 1,673 | 1,705 | 97,700 |
| 2021/10/21 | 1,716 | 1,732 | 1,704 | 1,709 | 90,400 |
| 2021/10/20 | 1,706 | 1,727 | 1,692 | 1,719 | 108,100 |
| 2021/10/19 | 1,685 | 1,714 | 1,683 | 1,703 | 103,000 |
| 2021/10/18 | 1,660 | 1,708 | 1,660 | 1,696 | 251,900 |
| 2021/10/15 | 1,627 | 1,641 | 1,615 | 1,636 | 147,300 |
| 2021/10/14 | 1,638 | 1,648 | 1,608 | 1,611 | 164,900 |
| 2021/10/13 | 1,679 | 1,681 | 1,632 | 1,632 | 231,000 |
| 2021/10/12 | 1,738 | 1,744 | 1,681 | 1,686 | 447,300 |
| 2021/10/11 | 1,753 | 1,773 | 1,743 | 1,768 | 95,000 |
| 2021/10/08 | 1,794 | 1,795 | 1,756 | 1,759 | 138,200 |
| 2021/10/07 | 1,774 | 1,788 | 1,751 | 1,770 | 219,200 |
| 2021/10/06 | 1,744 | 1,797 | 1,739 | 1,778 | 307,000 |
| 2021/10/05 | 1,719 | 1,760 | 1,712 | 1,737 | 313,000 |
| 2021/10/04 | 1,768 | 1,776 | 1,715 | 1,729 | 239,100 |
| 2021/10/01 | 1,722 | 1,746 | 1,705 | 1,742 | 305,900 |
| 2021/09/30 | 1,747 | 1,773 | 1,744 | 1,746 | 189,400 |
| 2021/09/29 | 1,716 | 1,742 | 1,716 | 1,735 | 195,900 |
| 2021/09/28 | 1,765 | 1,774 | 1,718 | 1,756 | 205,700 |
| 2021/09/27 | 1,795 | 1,796 | 1,758 | 1,767 | 264,400 |
| 2021/09/24 | 1,795 | 1,806 | 1,773 | 1,791 | 334,400 |
| 2021/09/22 | 1,827 | 1,843 | 1,742 | 1,769 | 797,200 |
| 2021/09/21 | 1,703 | 1,750 | 1,685 | 1,739 | 486,400 |
| 2021/09/17 | 1,786 | 1,843 | 1,762 | 1,767 | 625,700 |
| 2021/09/16 | 1,804 | 1,813 | 1,752 | 1,793 | 290,800 |
| 2021/09/15 | 1,759 | 1,831 | 1,739 | 1,814 | 454,700 |
| 2021/09/14 | 1,868 | 1,890 | 1,780 | 1,799 | 1,055,600 |
| 2021/09/13 | 1,665 | 1,719 | 1,664 | 1,719 | 155,000 |
| 2021/09/10 | 1,637 | 1,679 | 1,637 | 1,679 | 214,200 |
| 2021/09/09 | 1,639 | 1,653 | 1,630 | 1,639 | 111,000 |
| 2021/09/08 | 1,634 | 1,655 | 1,631 | 1,640 | 99,200 |
| 2021/09/07 | 1,601 | 1,640 | 1,601 | 1,635 | 134,900 |
| 2021/09/06 | 1,635 | 1,639 | 1,583 | 1,601 | 161,700 |
| 2021/09/03 | 1,595 | 1,628 | 1,590 | 1,622 | 176,000 |
| 2021/09/02 | 1,579 | 1,594 | 1,577 | 1,594 | 84,300 |
| 2021/09/01 | 1,542 | 1,588 | 1,535 | 1,580 | 107,800 |
| 2021/08/31 | 1,552 | 1,552 | 1,528 | 1,533 | 121,400 |
| 2021/08/30 | 1,531 | 1,557 | 1,528 | 1,553 | 143,500 |
| 2021/08/27 | 1,526 | 1,531 | 1,512 | 1,526 | 110,700 |
| 2021/08/26 | 1,540 | 1,542 | 1,520 | 1,538 | 107,100 |
| 2021/08/25 | 1,509 | 1,527 | 1,505 | 1,522 | 104,800 |
| 2021/08/24 | 1,494 | 1,514 | 1,492 | 1,511 | 115,200 |
| 2021/08/23 | 1,500 | 1,520 | 1,494 | 1,500 | 181,500 |
| 2021/08/20 | 1,508 | 1,536 | 1,498 | 1,502 | 154,500 |
| 2021/08/19 | 1,520 | 1,534 | 1,508 | 1,515 | 112,500 |
| 2021/08/18 | 1,539 | 1,563 | 1,528 | 1,537 | 303,900 |
| 2021/08/17 | 1,569 | 1,569 | 1,526 | 1,530 | 103,000 |
| 2021/08/16 | 1,557 | 1,573 | 1,536 | 1,569 | 141,300 |
| 2021/08/13 | 1,570 | 1,582 | 1,553 | 1,575 | 87,400 |
| 2021/08/12 | 1,598 | 1,614 | 1,566 | 1,570 | 119,800 |
| 2021/08/11 | 1,550 | 1,598 | 1,548 | 1,593 | 212,000 |
| 2021/08/10 | 1,598 | 1,598 | 1,530 | 1,530 | 306,200 |
| 2021/08/06 | 1,579 | 1,620 | 1,579 | 1,608 | 256,400 |
| 2021/08/05 | 1,555 | 1,602 | 1,554 | 1,582 | 224,800 |
| 2021/08/04 | 1,578 | 1,592 | 1,574 | 1,581 | 192,200 |
| 2021/08/03 | 1,550 | 1,575 | 1,541 | 1,569 | 172,100 |
| 2021/08/02 | 1,531 | 1,568 | 1,525 | 1,562 | 237,300 |
| 2021/07/30 | 1,520 | 1,520 | 1,486 | 1,507 | 198,100 |
| 2021/07/29 | 1,517 | 1,535 | 1,503 | 1,535 | 154,400 |
| 2021/07/28 | 1,517 | 1,529 | 1,500 | 1,517 | 132,400 |
| 2021/07/27 | 1,501 | 1,533 | 1,492 | 1,526 | 202,100 |
| 2021/07/26 | 1,478 | 1,498 | 1,468 | 1,492 | 317,300 |
| 2021/07/21 | 1,448 | 1,468 | 1,438 | 1,440 | 137,400 |
| 2021/07/20 | 1,446 | 1,449 | 1,433 | 1,435 | 209,600 |
| 2021/07/19 | 1,476 | 1,485 | 1,450 | 1,462 | 192,000 |
| 2021/07/16 | 1,490 | 1,503 | 1,478 | 1,491 | 146,000 |
| 2021/07/15 | 1,509 | 1,526 | 1,493 | 1,502 | 252,300 |
| 2021/07/14 | 1,491 | 1,518 | 1,480 | 1,483 | 239,100 |
| 2021/07/13 | 1,478 | 1,506 | 1,476 | 1,491 | 217,100 |
| 2021/07/12 | 1,469 | 1,488 | 1,462 | 1,474 | 191,700 |
| 2021/07/09 | 1,433 | 1,455 | 1,421 | 1,450 | 335,000 |
| 2021/07/08 | 1,495 | 1,505 | 1,456 | 1,456 | 238,400 |
| 2021/07/07 | 1,514 | 1,515 | 1,478 | 1,480 | 288,800 |
| 2021/07/06 | 1,527 | 1,537 | 1,503 | 1,523 | 283,600 |
| 2021/07/05 | 1,488 | 1,515 | 1,482 | 1,504 | 154,400 |
| 2021/07/02 | 1,510 | 1,513 | 1,487 | 1,491 | 250,700 |
| 2021/07/01 | 1,510 | 1,511 | 1,479 | 1,499 | 331,400 |
| 2021/06/30 | 1,576 | 1,592 | 1,514 | 1,517 | 362,100 |
| 2021/06/29 | 1,623 | 1,628 | 1,542 | 1,549 | 349,400 |
| 2021/06/28 | 1,543 | 1,602 | 1,538 | 1,599 | 471,100 |
| 2021/06/25 | 1,528 | 1,538 | 1,508 | 1,526 | 345,400 |
| 2021/06/24 | 1,484 | 1,520 | 1,477 | 1,520 | 328,000 |
| 2021/06/23 | 1,506 | 1,530 | 1,493 | 1,496 | 477,700 |
| 2021/06/22 | 1,470 | 1,520 | 1,451 | 1,500 | 1,155,200 |
| 2021/06/21 | 1,470 | 1,475 | 1,402 | 1,416 | 696,900 |
| 2021/06/18 | 1,457 | 1,470 | 1,442 | 1,466 | 348,800 |
| 2021/06/17 | 1,451 | 1,463 | 1,440 | 1,452 | 207,400 |
| 2021/06/16 | 1,472 | 1,496 | 1,457 | 1,461 | 196,600 |
| 2021/06/15 | 1,474 | 1,486 | 1,462 | 1,462 | 169,900 |
| 2021/06/14 | 1,504 | 1,504 | 1,460 | 1,466 | 229,100 |
| 2021/06/11 | 1,551 | 1,555 | 1,491 | 1,497 | 530,000 |
| 2021/06/10 | 1,486 | 1,517 | 1,471 | 1,511 | 319,300 |
| 2021/06/09 | 1,444 | 1,477 | 1,442 | 1,469 | 219,100 |
| 2021/06/08 | 1,424 | 1,449 | 1,415 | 1,444 | 129,900 |
| 2021/06/07 | 1,414 | 1,431 | 1,413 | 1,431 | 100,200 |
| 2021/06/04 | 1,415 | 1,428 | 1,404 | 1,420 | 147,800 |
| 2021/06/03 | 1,421 | 1,423 | 1,402 | 1,415 | 209,700 |
| 2021/06/02 | 1,439 | 1,450 | 1,421 | 1,421 | 189,700 |
| 2021/06/01 | 1,474 | 1,474 | 1,428 | 1,439 | 199,600 |
| 2021/05/31 | 1,449 | 1,485 | 1,449 | 1,466 | 303,500 |
| 2021/05/28 | 1,437 | 1,467 | 1,430 | 1,435 | 275,900 |
| 2021/05/27 | 1,434 | 1,448 | 1,419 | 1,419 | 217,300 |
| 2021/05/26 | 1,439 | 1,445 | 1,429 | 1,441 | 196,600 |
| 2021/05/25 | 1,457 | 1,457 | 1,430 | 1,434 | 213,000 |
| 2021/05/24 | 1,469 | 1,475 | 1,454 | 1,455 | 110,700 |
| 2021/05/21 | 1,473 | 1,482 | 1,458 | 1,467 | 100,700 |
| 2021/05/20 | 1,493 | 1,493 | 1,470 | 1,474 | 137,800 |
| 2021/05/19 | 1,460 | 1,475 | 1,445 | 1,463 | 179,000 |
| 2021/05/18 | 1,477 | 1,484 | 1,457 | 1,468 | 100,100 |
| 2021/05/17 | 1,469 | 1,495 | 1,464 | 1,472 | 169,500 |
| 2021/05/14 | 1,462 | 1,485 | 1,450 | 1,451 | 264,000 |
| 2021/05/13 | 1,461 | 1,483 | 1,450 | 1,450 | 235,200 |
| 2021/05/12 | 1,531 | 1,531 | 1,472 | 1,491 | 266,400 |
| 2021/05/11 | 1,549 | 1,554 | 1,530 | 1,533 | 171,000 |
| 2021/05/10 | 1,541 | 1,551 | 1,524 | 1,547 | 109,500 |
| 2021/05/07 | 1,546 | 1,546 | 1,525 | 1,531 | 123,700 |
| 2021/05/06 | 1,511 | 1,542 | 1,505 | 1,532 | 184,600 |
| 2021/04/30 | 1,529 | 1,529 | 1,492 | 1,493 | 192,600 |
| 2021/04/28 | 1,552 | 1,557 | 1,517 | 1,521 | 231,400 |
| 2021/04/27 | 1,561 | 1,569 | 1,547 | 1,547 | 142,700 |
| 2021/04/26 | 1,590 | 1,590 | 1,554 | 1,557 | 198,100 |
| 2021/04/23 | 1,580 | 1,594 | 1,570 | 1,570 | 197,500 |
| 2021/04/22 | 1,608 | 1,614 | 1,554 | 1,564 | 321,300 |
| 2021/04/21 | 1,608 | 1,626 | 1,592 | 1,620 | 362,900 |
| 2021/04/20 | 1,649 | 1,649 | 1,626 | 1,634 | 305,900 |
| 2021/04/19 | 1,682 | 1,695 | 1,660 | 1,689 | 300,600 |
| 2021/04/16 | 1,710 | 1,737 | 1,705 | 1,711 | 210,700 |
| 2021/04/15 | 1,666 | 1,720 | 1,666 | 1,718 | 193,900 |
| 2021/04/14 | 1,686 | 1,688 | 1,666 | 1,673 | 157,000 |
| 2021/04/13 | 1,671 | 1,681 | 1,658 | 1,678 | 163,800 |
| 2021/04/12 | 1,689 | 1,689 | 1,669 | 1,672 | 138,900 |
| 2021/04/09 | 1,675 | 1,703 | 1,670 | 1,670 | 170,400 |
| 2021/04/08 | 1,702 | 1,718 | 1,678 | 1,681 | 225,700 |
| 2021/04/07 | 1,711 | 1,731 | 1,702 | 1,731 | 153,500 |
| 2021/04/06 | 1,727 | 1,741 | 1,721 | 1,726 | 257,700 |
| 2021/04/05 | 1,690 | 1,722 | 1,690 | 1,716 | 288,200 |
| 2021/04/02 | 1,665 | 1,674 | 1,638 | 1,669 | 317,300 |
| 2021/04/01 | 1,710 | 1,722 | 1,657 | 1,663 | 383,500 |
| 2021/03/31 | 1,765 | 1,765 | 1,695 | 1,700 | 449,400 |
| 2021/03/30 | 1,840 | 1,885 | 1,733 | 1,773 | 794,000 |
| 2021/03/29 | 1,864 | 1,870 | 1,827 | 1,848 | 319,400 |
| 2021/03/26 | 1,855 | 1,861 | 1,820 | 1,845 | 234,600 |
| 2021/03/25 | 1,846 | 1,869 | 1,841 | 1,850 | 156,500 |
| 2021/03/24 | 1,881 | 1,886 | 1,793 | 1,839 | 457,600 |
| 2021/03/23 | 1,907 | 1,935 | 1,893 | 1,907 | 238,000 |
| 2021/03/22 | 1,915 | 1,925 | 1,883 | 1,900 | 301,400 |
| 2021/03/19 | 1,850 | 1,896 | 1,841 | 1,891 | 380,700 |
| 2021/03/18 | 1,834 | 1,856 | 1,813 | 1,854 | 291,100 |
| 2021/03/17 | 1,812 | 1,817 | 1,790 | 1,817 | 218,300 |
| 2021/03/16 | 1,781 | 1,788 | 1,761 | 1,785 | 240,100 |
| 2021/03/15 | 1,740 | 1,767 | 1,730 | 1,764 | 240,400 |
| 2021/03/12 | 1,696 | 1,711 | 1,663 | 1,710 | 224,400 |
| 2021/03/11 | 1,659 | 1,695 | 1,655 | 1,693 | 199,800 |
| 2021/03/10 | 1,644 | 1,656 | 1,641 | 1,643 | 163,300 |
| 2021/03/09 | 1,630 | 1,635 | 1,606 | 1,629 | 124,600 |
| 2021/03/08 | 1,608 | 1,618 | 1,597 | 1,608 | 131,000 |
| 2021/03/05 | 1,569 | 1,589 | 1,560 | 1,589 | 111,400 |
| 2021/03/04 | 1,561 | 1,568 | 1,544 | 1,567 | 103,400 |
| 2021/03/03 | 1,568 | 1,601 | 1,566 | 1,585 | 123,400 |
| 2021/03/02 | 1,598 | 1,608 | 1,568 | 1,575 | 136,900 |
| 2021/03/01 | 1,552 | 1,580 | 1,540 | 1,579 | 147,600 |
| 2021/02/26 | 1,580 | 1,581 | 1,530 | 1,530 | 256,800 |
| 2021/02/25 | 1,565 | 1,602 | 1,556 | 1,601 | 147,500 |
| 2021/02/24 | 1,596 | 1,606 | 1,560 | 1,563 | 226,900 |
| 2021/02/22 | 1,634 | 1,636 | 1,592 | 1,613 | 183,600 |
| 2021/02/19 | 1,592 | 1,644 | 1,592 | 1,635 | 187,800 |
| 2021/02/18 | 1,615 | 1,632 | 1,595 | 1,602 | 246,300 |
| 2021/02/17 | 1,659 | 1,676 | 1,620 | 1,621 | 560,200 |
| 2021/02/16 | 1,676 | 1,698 | 1,641 | 1,650 | 445,400 |
| 2021/02/15 | 1,608 | 1,664 | 1,603 | 1,658 | 272,900 |
| 2021/02/12 | 1,586 | 1,598 | 1,573 | 1,581 | 167,900 |
| 2021/02/10 | 1,612 | 1,615 | 1,577 | 1,589 | 293,300 |
| 2021/02/09 | 1,640 | 1,674 | 1,575 | 1,611 | 706,100 |
| 2021/02/08 | 1,541 | 1,555 | 1,538 | 1,555 | 167,800 |
| 2021/02/05 | 1,533 | 1,543 | 1,527 | 1,534 | 117,300 |
| 2021/02/04 | 1,515 | 1,546 | 1,514 | 1,533 | 164,200 |
| 2021/02/03 | 1,480 | 1,512 | 1,480 | 1,510 | 217,200 |
| 2021/02/02 | 1,465 | 1,479 | 1,461 | 1,477 | 109,800 |
| 2021/02/01 | 1,479 | 1,488 | 1,463 | 1,464 | 169,700 |
| 2021/01/29 | 1,496 | 1,510 | 1,480 | 1,480 | 225,800 |
| 2021/01/28 | 1,530 | 1,530 | 1,470 | 1,479 | 480,200 |
| 2021/01/27 | 1,560 | 1,564 | 1,539 | 1,544 | 105,900 |
| 2021/01/26 | 1,549 | 1,554 | 1,534 | 1,554 | 136,900 |
| 2021/01/25 | 1,556 | 1,571 | 1,542 | 1,548 | 147,300 |
| 2021/01/22 | 1,543 | 1,556 | 1,532 | 1,550 | 190,000 |
| 2021/01/21 | 1,559 | 1,581 | 1,540 | 1,543 | 199,900 |
| 2021/01/20 | 1,535 | 1,577 | 1,532 | 1,572 | 198,600 |
| 2021/01/19 | 1,556 | 1,563 | 1,535 | 1,538 | 288,500 |
| 2021/01/18 | 1,551 | 1,574 | 1,547 | 1,565 | 168,600 |
| 2021/01/15 | 1,610 | 1,614 | 1,565 | 1,587 | 409,000 |
| 2021/01/14 | 1,626 | 1,649 | 1,620 | 1,627 | 245,400 |
| 2021/01/13 | 1,660 | 1,670 | 1,639 | 1,644 | 236,500 |
| 2021/01/12 | 1,670 | 1,685 | 1,648 | 1,660 | 204,200 |
| 2021/01/08 | 1,665 | 1,665 | 1,624 | 1,652 | 600,000 |
| 2021/01/07 | 1,697 | 1,710 | 1,681 | 1,692 | 241,000 |
| 2021/01/06 | 1,681 | 1,712 | 1,673 | 1,680 | 199,800 |
| 2021/01/05 | 1,721 | 1,725 | 1,660 | 1,679 | 234,700 |
| 2021/01/04 | 1,710 | 1,723 | 1,695 | 1,720 | 147,900 |