3085 アークランドサービスホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 94,602 | 94,602 | 92,502 | 92,898 | 13 | 77.42 |
| 2007-12-27 | 96,600 | 97,998 | 95,502 | 95,598 | 49 | 79.67 |
| 2007-12-26 | 95,502 | 96,498 | 94,500 | 96,402 | 36 | 80.34 |
| 2007-12-25 | 96,702 | 96,702 | 94,998 | 96,498 | 42 | 80.42 |
| 2007-12-21 | 99,102 | 99,102 | 96,000 | 97,302 | 117 | 81.09 |
| 2007-12-20 | 102,000 | 103,002 | 98,202 | 98,598 | 161 | 82.17 |
| 2007-12-19 | 106,998 | 108,000 | 102,000 | 103,998 | 70 | 86.67 |
| 2007-12-18 | 108,000 | 108,000 | 103,002 | 106,998 | 148 | 89.17 |
| 2007-12-17 | 112,002 | 112,998 | 109,998 | 109,998 | 69 | 91.67 |
| 2007-12-14 | 112,998 | 114,000 | 109,998 | 112,998 | 89 | 94.17 |
| 2007-12-13 | 115,002 | 117,000 | 112,002 | 112,002 | 84 | 93.34 |
| 2007-12-12 | 114,000 | 115,002 | 112,998 | 114,000 | 49 | 95 |
| 2007-12-11 | 115,998 | 115,998 | 112,998 | 112,998 | 57 | 94.17 |
| 2007-12-10 | 115,998 | 115,998 | 114,000 | 114,000 | 73 | 95 |
| 2007-12-07 | 117,000 | 117,000 | 112,998 | 115,002 | 97 | 95.84 |
| 2007-12-06 | 118,002 | 118,002 | 115,998 | 115,998 | 50 | 96.67 |
| 2007-12-05 | 118,002 | 120,000 | 115,002 | 117,000 | 87 | 97.50 |
| 2007-12-04 | 120,000 | 121,002 | 118,002 | 120,000 | 67 | 100 |
| 2007-12-03 | 121,002 | 123,000 | 121,002 | 121,998 | 48 | 101.67 |
| 2007-11-30 | 124,002 | 126,000 | 121,002 | 123,000 | 43 | 102.50 |
| 2007-11-29 | 127,002 | 127,998 | 121,998 | 124,002 | 56 | 103.34 |
| 2007-11-28 | 121,002 | 124,998 | 121,002 | 123,000 | 68 | 102.50 |
| 2007-11-27 | 121,002 | 124,002 | 118,002 | 121,998 | 22 | 101.67 |
| 2007-11-26 | 118,002 | 121,002 | 118,002 | 121,002 | 38 | 100.84 |
| 2007-11-22 | 120,000 | 120,000 | 115,002 | 118,998 | 31 | 99.17 |
| 2007-11-21 | 118,998 | 118,998 | 115,002 | 118,002 | 29 | 98.34 |
| 2007-11-20 | 118,002 | 118,998 | 114,000 | 118,002 | 136 | 98.34 |
| 2007-11-19 | 121,002 | 123,000 | 117,000 | 117,000 | 43 | 97.50 |
| 2007-11-16 | 117,000 | 118,998 | 115,998 | 117,000 | 60 | 97.50 |
| 2007-11-15 | 124,998 | 124,998 | 118,002 | 118,998 | 139 | 99.17 |
| 2007-11-14 | 117,000 | 132,000 | 115,998 | 127,998 | 493 | 106.67 |
| 2007-11-13 | 112,998 | 115,998 | 112,002 | 112,998 | 84 | 94.17 |
| 2007-11-12 | 112,002 | 115,002 | 111,000 | 114,000 | 118 | 95 |
| 2007-11-09 | 118,002 | 121,998 | 115,998 | 118,002 | 94 | 98.34 |
| 2007-11-08 | 118,002 | 118,002 | 111,000 | 115,998 | 106 | 96.67 |
| 2007-11-07 | 124,998 | 126,000 | 115,002 | 120,000 | 208 | 100 |
| 2007-11-06 | 133,002 | 133,002 | 126,000 | 129,000 | 198 | 107.50 |
| 2007-11-05 | 136,002 | 136,002 | 132,000 | 133,002 | 117 | 110.84 |
| 2007-11-02 | 136,998 | 139,998 | 135,000 | 138,000 | 154 | 115 |
| 2007-11-01 | 139,998 | 145,002 | 139,002 | 142,002 | 239 | 118.34 |
| 2007-10-31 | 135,000 | 136,998 | 133,002 | 136,998 | 85 | 114.17 |
| 2007-10-30 | 136,002 | 136,998 | 133,002 | 135,000 | 71 | 112.50 |
| 2007-10-29 | 136,998 | 139,002 | 135,000 | 136,002 | 150 | 113.34 |
| 2007-10-26 | 132,000 | 138,000 | 130,002 | 136,002 | 176 | 113.34 |
| 2007-10-25 | 136,998 | 138,000 | 130,002 | 133,002 | 169 | 110.84 |
| 2007-10-24 | 141,000 | 142,002 | 138,000 | 138,000 | 112 | 115 |
| 2007-10-23 | 142,002 | 145,002 | 139,002 | 139,002 | 122 | 115.84 |
| 2007-10-22 | 135,000 | 142,002 | 135,000 | 142,002 | 88 | 118.34 |
| 2007-10-19 | 147,000 | 148,998 | 142,002 | 142,998 | 201 | 119.17 |
| 2007-10-18 | 144,000 | 148,998 | 142,998 | 147,000 | 109 | 122.50 |
| 2007-10-17 | 147,000 | 148,998 | 142,002 | 142,998 | 150 | 119.17 |
| 2007-10-16 | 154,998 | 154,998 | 148,002 | 150,000 | 177 | 125 |
| 2007-10-15 | 154,002 | 162,000 | 153,000 | 156,000 | 246 | 130 |
| 2007-10-12 | 153,000 | 154,002 | 148,998 | 153,000 | 137 | 127.50 |
| 2007-10-11 | 150,000 | 156,000 | 148,998 | 154,002 | 200 | 128.34 |
| 2007-10-10 | 160,002 | 160,998 | 151,002 | 151,998 | 351 | 126.67 |
| 2007-10-09 | 162,000 | 165,000 | 159,000 | 160,002 | 428 | 133.34 |
| 2007-10-05 | 162,000 | 168,000 | 157,002 | 159,000 | 608 | 132.50 |
| 2007-10-04 | 165,000 | 168,000 | 159,000 | 163,002 | 469 | 135.84 |
| 2007-10-03 | 169,002 | 171,000 | 162,000 | 166,998 | 1,397 | 139.17 |
| 2007-10-02 | 159,000 | 172,998 | 154,998 | 172,002 | 2,231 | 143.34 |
| 2007-10-01 | 148,002 | 154,002 | 147,000 | 153,000 | 324 | 127.50 |
| 2007-09-28 | 151,002 | 154,002 | 147,000 | 147,000 | 459 | 122.50 |
| 2007-09-27 | 148,002 | 159,000 | 145,998 | 153,000 | 2,014 | 127.50 |
| 2007-09-26 | 147,000 | 151,998 | 145,002 | 147,000 | 610 | 122.50 |
| 2007-09-25 | 132,000 | 150,000 | 130,998 | 144,000 | 1,034 | 120 |
| 2007-09-21 | 139,998 | 141,000 | 132,000 | 132,000 | 348 | 110 |
| 2007-09-20 | 145,998 | 147,000 | 139,998 | 139,998 | 379 | 116.67 |
| 2007-09-19 | 150,000 | 151,002 | 144,000 | 144,000 | 340 | 120 |
| 2007-09-18 | 142,998 | 154,998 | 141,000 | 144,000 | 603 | 120 |
| 2007-09-14 | 144,000 | 160,998 | 139,998 | 144,000 | 1,716 | 120 |
| 2007-09-13 | 150,000 | 154,002 | 139,998 | 142,002 | 1,151 | 118.34 |
| 2007-09-12 | 169,002 | 169,998 | 145,998 | 153,000 | 1,369 | 127.50 |
| 2007-09-11 | 148,998 | 169,002 | 141,000 | 169,002 | 1,990 | 140.84 |
| 2007-09-10 | 153,000 | 156,000 | 148,002 | 148,998 | 429 | 124.17 |
| 2007-09-07 | 157,998 | 163,998 | 154,998 | 160,002 | 545 | 133.34 |
| 2007-09-06 | 163,002 | 165,000 | 153,000 | 157,998 | 885 | 131.67 |
| 2007-09-05 | 175,002 | 183,000 | 165,000 | 166,002 | 1,468 | 138.34 |
| 2007-09-04 | 174,000 | 186,000 | 169,002 | 174,000 | 2,047 | 145 |
| 2007-09-03 | 187,002 | 187,998 | 172,998 | 175,002 | 1,337 | 145.84 |
| 2007-08-31 | 205,002 | 207,000 | 181,002 | 184,002 | 6,291 | 153.34 |
| 2007-08-30 | 190,002 | 198,000 | 166,002 | 189,000 | 12,103 | 157.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-12-28]1株→2株 [2012-08-29]1株→3株 [2010-12-28]1株→100株