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 [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	141,000	142,998	139,098	142,998	5	119.17
2009-12-29	141,000	142,002	141,000	142,002	10	118.34
2009-12-28	141,000	142,002	141,000	141,000	12	117.50
2009-12-25	141,900	142,002	139,002	139,998	15	116.67
2009-12-24	139,998	141,900	139,998	141,900	25	118.25
2009-12-22	139,998	142,002	139,002	139,998	31	116.67
2009-12-21	133,998	136,002	133,998	136,002	41	113.34
2009-12-17	132,402	133,500	132,402	133,500	2	111.25
2009-12-16	133,998	136,002	133,998	133,998	13	111.67
2009-12-15	131,298	132,000	131,298	132,000	7	110
2009-12-14	131,298	133,002	131,298	131,298	12	109.42
2009-12-11	132,402	136,398	132,000	132,498	12	110.42
2009-12-10	133,002	133,002	132,498	133,002	4	110.84
2009-12-09	131,298	135,300	131,298	135,300	11	112.75
2009-12-08	139,998	139,998	135,498	135,498	24	112.92
2009-12-07	136,500	139,998	136,500	139,998	11	116.67
2009-12-04	139,998	139,998	136,500	136,500	8	113.75
2009-12-03	139,200	140,400	139,200	140,202	6	116.84
2009-12-02	138,402	138,402	135,102	135,198	4	112.67
2009-12-01	138,498	139,002	138,198	138,198	10	115.17
2009-11-30	137,502	139,500	137,502	138,702	18	115.59
2009-11-27	138,798	139,002	133,098	133,500	8	111.25
2009-11-26	137,898	138,498	132,000	138,498	13	115.42
2009-11-25	133,902	136,500	132,900	136,500	12	113.75
2009-11-24	126,702	133,002	126,702	133,002	8	110.84
2009-11-20	124,998	126,000	123,702	126,000	55	105
2009-11-19	121,800	124,998	121,002	124,998	21	104.17
2009-11-18	123,498	124,002	120,000	121,698	49	101.42
2009-11-17	126,000	127,500	123,000	127,500	37	106.25
2009-11-16	133,002	133,002	124,200	127,998	85	106.67
2009-11-13	134,202	135,000	133,998	135,000	15	112.50
2009-11-12	138,900	138,900	138,798	138,798	5	115.67
2009-11-11	135,600	137,202	135,600	137,202	7	114.34
2009-11-10	136,902	138,000	136,302	136,302	9	113.59
2009-11-09	138,900	138,900	135,102	138,900	39	115.75
2009-11-06	142,998	142,998	137,598	138,900	48	115.75
2009-11-05	144,000	144,000	143,100	143,100	14	119.25
2009-11-04	143,100	143,100	143,100	143,100	2	119.25
2009-11-02	144,000	146,502	142,098	146,502	15	122.09
2009-10-30	144,402	146,502	144,402	146,502	13	122.09
2009-10-29	144,600	144,600	144,600	144,600	10	120.50
2009-10-28	144,600	144,600	144,102	144,600	6	120.50
2009-10-27	144,600	145,002	144,000	144,000	6	120
2009-10-26	145,998	145,998	144,000	144,000	9	120
2009-10-23	145,002	145,602	144,198	144,498	5	120.42
2009-10-22	143,598	144,000	143,598	144,000	2	120
2009-10-21	145,398	145,398	143,100	145,302	7	121.09
2009-10-20	145,002	145,500	142,698	145,002	15	120.84
2009-10-15	144,000	144,702	142,002	142,002	29	118.34
2009-10-14	142,800	144,798	142,800	144,702	13	120.59
2009-10-13	141,498	142,800	141,102	142,800	13	119
2009-10-09	145,002	145,002	141,000	141,798	13	118.17
2009-10-08	141,000	144,000	141,000	144,000	3	120
2009-10-07	141,000	143,502	141,000	143,502	2	119.59
2009-10-06	141,498	142,002	139,998	139,998	8	116.67
2009-10-05	138,000	138,000	138,000	138,000	2	115
2009-10-02	138,102	140,898	138,102	140,802	6	117.34
2009-10-01	141,000	142,698	141,000	142,002	5	118.34
2009-09-30	140,802	140,802	140,802	140,802	1	117.34
2009-09-29	141,000	141,198	139,998	140,802	10	117.34
2009-09-28	139,998	139,998	139,002	139,002	3	115.84
2009-09-25	137,802	140,502	136,998	140,502	19	117.09
2009-09-24	138,498	139,998	138,498	139,098	8	115.92
2009-09-18	139,998	139,998	139,002	139,998	6	116.67
2009-09-17	141,900	141,900	139,998	139,998	29	116.67
2009-09-16	146,502	146,502	141,600	142,998	43	119.17
2009-09-15	144,000	144,600	144,000	144,498	8	120.42
2009-09-14	143,598	145,002	142,998	142,998	4	119.17
2009-09-11	145,398	145,998	142,998	144,498	12	120.42
2009-09-10	145,998	146,502	145,002	146,502	6	122.09
2009-09-09	147,402	147,402	146,598	146,598	2	122.17
2009-09-08	148,002	148,002	147,402	147,402	4	122.84
2009-09-07	145,098	148,200	145,098	148,200	11	123.50
2009-09-04	142,098	145,098	142,002	145,002	21	120.84
2009-09-03	141,000	142,002	139,998	142,002	19	118.34
2009-09-02	145,002	145,098	142,002	142,002	32	118.34
2009-09-01	145,998	146,100	144,498	145,002	9	120.84
2009-08-31	148,002	148,002	143,400	147,300	21	122.75
2009-08-28	148,002	148,398	147,102	148,398	20	123.67
2009-08-27	150,198	150,198	148,002	148,800	7	124
2009-08-26	148,002	149,400	148,002	149,400	5	124.50
2009-08-25	145,002	145,998	145,002	145,998	6	121.67
2009-08-24	145,998	145,998	144,498	145,998	27	121.67
2009-08-21	147,498	147,498	145,500	147,498	42	122.92
2009-08-20	148,800	148,800	145,002	147,198	39	122.67
2009-08-19	151,800	151,902	148,800	148,800	31	124
2009-08-18	151,602	153,000	151,602	151,698	29	126.42
2009-08-17	156,498	156,498	153,498	153,498	30	127.92
2009-08-14	157,998	158,898	155,802	156,498	35	130.42
2009-08-13	157,002	158,700	157,002	157,602	15	131.34
2009-08-12	155,202	157,002	155,100	157,002	26	130.84
2009-08-11	157,098	159,900	156,198	156,198	42	130.17
2009-08-10	154,500	156,900	154,500	156,102	25	130.09
2009-08-07	157,602	157,602	154,302	154,302	17	128.59
2009-08-06	157,500	157,602	155,202	157,602	19	131.34
2009-08-05	158,202	158,202	156,198	156,198	71	130.17
2009-08-03	159,000	159,498	155,202	158,202	21	131.84
2009-07-31	159,000	159,102	157,002	157,002	36	130.84
2009-07-30	156,798	159,000	156,798	159,000	17	132.50
2009-07-29	154,002	154,800	151,998	154,800	10	129
2009-07-28	157,902	157,998	152,100	153,300	22	127.75
2009-07-27	154,500	157,998	153,702	157,998	53	131.67
2009-07-24	149,298	153,702	148,698	153,702	62	128.09
2009-07-23	148,098	148,800	147,300	148,800	19	124
2009-07-22	147,900	149,502	145,998	147,198	20	122.67
2009-07-21	148,002	148,602	145,002	147,798	20	123.17
2009-07-17	142,698	148,002	142,602	148,002	16	123.34
2009-07-16	146,400	146,400	145,500	145,500	18	121.25
2009-07-15	142,002	144,000	139,998	142,998	13	119.17
2009-07-14	138,000	139,998	136,998	139,998	18	116.67
2009-07-13	139,998	139,998	133,398	136,998	39	114.17
2009-07-10	144,402	144,402	139,098	140,898	19	117.42
2009-07-09	147,900	147,900	143,202	144,402	21	120.34
2009-07-08	145,098	148,002	143,502	148,002	34	123.34
2009-07-07	147,900	148,998	147,102	147,102	39	122.59
2009-07-06	142,500	148,002	142,002	145,998	47	121.67
2009-07-03	140,400	142,398	139,500	142,398	32	118.67
2009-07-02	141,000	142,698	140,400	140,400	11	117
2009-07-01	139,998	142,500	139,998	141,498	13	117.92
2009-06-30	139,998	141,900	138,000	141,900	18	118.25
2009-06-29	140,100	141,402	140,100	140,502	30	117.09
2009-06-26	141,498	141,498	136,998	141,402	51	117.84
2009-06-25	149,598	149,598	141,498	142,998	57	119.17
2009-06-24	145,998	145,998	142,302	145,998	46	121.67
2009-06-23	133,698	144,000	133,698	142,098	164	118.42
2009-06-22	130,002	133,800	129,000	133,800	71	111.50
2009-06-19	126,102	129,000	126,102	128,202	28	106.84
2009-06-18	121,998	123,000	121,998	122,100	25	101.75
2009-06-17	120,000	122,502	120,000	121,998	17	101.67
2009-06-16	123,000	123,000	121,002	121,998	11	101.67
2009-06-15	124,002	126,000	123,000	124,002	15	103.34
2009-06-12	124,998	124,998	123,000	124,002	18	103.34
2009-06-11	124,902	125,898	123,000	123,000	51	102.50
2009-06-10	127,002	127,002	121,500	123,600	59	103
2009-06-09	118,998	123,000	118,998	123,000	34	102.50
2009-06-08	120,000	120,000	118,500	118,998	5	99.17
2009-06-05	121,002	121,002	118,002	118,002	24	98.34
2009-06-04	119,100	120,900	118,002	120,900	16	100.75
2009-06-03	120,402	121,002	118,002	121,002	29	100.84
2009-06-02	117,000	120,000	117,000	120,000	35	100
2009-06-01	116,400	118,002	114,600	118,002	17	98.34
2009-05-29	115,398	115,500	114,300	114,402	29	95.34
2009-05-28	112,998	114,798	112,998	114,798	13	95.67
2009-05-27	113,298	113,502	112,098	112,998	20	94.17
2009-05-26	111,000	113,502	110,298	113,502	24	94.59
2009-05-25	107,502	111,498	107,502	111,498	10	92.92
2009-05-22	107,898	107,898	106,098	107,598	21	89.67
2009-05-21	106,302	107,898	106,302	107,898	28	89.92
2009-05-20	108,600	112,302	105,102	112,302	50	93.59
2009-05-19	109,998	111,000	107,298	108,498	28	90.42
2009-05-18	112,998	112,998	111,000	111,000	41	92.50
2009-05-15	113,802	113,802	113,802	113,802	1	94.84
2009-05-14	116,502	116,502	115,002	115,800	12	96.50
2009-05-13	111,498	117,798	111,498	117,000	28	97.50
2009-05-12	116,598	116,598	111,498	111,498	14	92.92
2009-05-11	109,998	115,002	109,998	115,002	23	95.84
2009-05-08	108,102	109,398	106,002	106,002	38	88.34
2009-05-07	106,698	109,800	105,900	106,098	43	88.42
2009-05-01	102,798	105,798	102,798	105,798	40	88.17
2009-04-30	100,398	104,802	100,398	104,802	66	87.34
2009-04-28	99,798	100,002	96,000	100,002	213	83.34
2009-04-27	109,998	112,998	101,502	103,002	146	85.84
2009-04-24	119,298	119,298	115,002	115,998	12	96.67
2009-04-23	117,498	117,498	117,498	117,498	5	97.92
2009-04-22	120,000	120,000	114,498	118,500	19	98.75
2009-04-21	122,898	122,898	118,998	118,998	13	99.17
2009-04-20	119,700	122,802	119,700	121,902	20	101.59
2009-04-17	118,200	121,998	114,000	117,900	72	98.25
2009-04-16	116,502	124,002	116,502	117,600	44	98
2009-04-15	114,000	116,502	114,000	116,502	6	97.09
2009-04-14	117,000	117,498	114,000	114,000	5	95
2009-04-13	112,998	116,502	112,998	115,998	23	96.67
2009-04-10	111,102	115,200	109,998	115,002	23	95.84
2009-04-09	107,100	111,102	107,100	111,000	26	92.50
2009-04-08	106,500	106,998	106,500	106,998	11	89.17
2009-04-07	105,000	106,002	104,100	106,002	6	88.34
2009-04-06	105,498	105,498	103,002	103,002	12	85.84
2009-04-03	104,898	105,000	103,998	104,502	41	87.09
2009-04-02	102,000	103,998	100,500	103,998	9	86.67
2009-04-01	102,198	102,198	100,002	102,000	8	85
2009-03-31	102,198	102,198	102,198	102,198	1	85.17
2009-03-30	100,200	101,502	100,200	101,502	3	84.59
2009-03-27	104,298	105,000	104,202	104,202	18	86.84
2009-03-26	104,100	104,202	101,502	104,202	19	86.84
2009-03-25	103,002	103,998	99,798	102,102	19	85.09
2009-03-24	103,002	105,000	100,602	103,500	31	86.25
2009-03-23	103,902	103,998	100,098	103,002	12	85.84
2009-03-19	103,002	103,998	103,002	103,998	9	86.67
2009-03-18	97,800	100,002	97,800	100,002	34	83.34
2009-03-17	97,500	97,500	97,002	97,002	8	80.84
2009-03-16	94,200	97,002	94,200	97,002	3	80.84
2009-03-13	94,500	95,202	93,198	95,202	25	79.34
2009-03-12	94,098	94,998	94,098	94,998	11	79.17
2009-03-11	95,598	97,002	95,598	97,002	15	80.84
2009-03-10	94,998	95,598	94,500	95,598	8	79.67
2009-03-09	97,998	97,998	94,500	94,500	23	78.75
2009-03-06	97,998	97,998	97,998	97,998	5	81.67
2009-03-05	97,002	97,002	97,002	97,002	8	80.84
2009-03-04	95,700	96,000	94,998	96,000	7	80
2009-03-03	95,202	96,798	94,302	94,998	17	79.17
2009-03-02	95,400	96,900	95,400	96,900	22	80.75
2009-02-27	96,498	97,002	96,498	97,002	4	80.84
2009-02-26	96,900	97,002	96,498	97,002	7	80.84
2009-02-25	94,098	96,498	93,600	96,498	23	80.42
2009-02-24	94,002	94,002	91,002	93,600	125	78
2009-02-23	98,598	98,598	94,002	94,998	46	79.17
2009-02-20	98,298	98,298	97,302	97,602	25	81.34
2009-02-19	97,998	99,798	97,998	99,798	7	83.17
2009-02-18	96,198	97,998	95,502	97,998	35	81.67
2009-02-17	96,402	97,602	96,402	97,002	21	80.84
2009-02-13	99,900	99,900	97,002	97,002	20	80.84
2009-02-12	99,900	100,200	96,000	96,000	63	80
2009-02-10	94,998	99,702	93,498	99,600	38	83
2009-02-09	93,300	94,998	93,300	94,998	10	79.17
2009-02-06	93,000	94,998	93,000	94,002	15	78.34
2009-02-05	94,002	94,902	93,198	94,002	11	78.34
2009-02-04	94,002	94,002	94,002	94,002	8	78.34
2009-02-03	91,602	94,002	88,998	94,002	61	78.34
2009-02-02	83,100	88,602	83,100	88,602	31	73.84
2009-01-30	85,302	85,302	85,098	85,098	15	70.92
2009-01-29	85,500	86,502	85,500	86,502	8	72.09
2009-01-28	85,602	85,800	83,802	83,802	22	69.84
2009-01-27	84,102	85,902	83,100	85,698	24	71.42
2009-01-26	82,002	85,500	81,798	83,100	26	69.25
2009-01-23	82,902	82,902	81,498	81,498	42	67.92
2009-01-22	82,602	82,602	82,302	82,302	17	68.59
2009-01-21	82,998	82,998	82,500	82,500	11	68.75
2009-01-20	83,502	83,502	83,502	83,502	4	69.59
2009-01-19	84,498	84,498	84,000	84,000	4	70
2009-01-16	84,498	85,500	82,998	85,002	20	70.84
2009-01-15	85,002	85,002	85,002	85,002	5	70.84
2009-01-14	85,902	85,902	85,902	85,902	2	71.59
2009-01-13	85,902	86,202	84,900	84,900	10	70.75
2009-01-09	85,500	85,998	85,500	85,500	13	71.25
2009-01-08	87,102	87,102	84,000	86,502	24	72.09
2009-01-07	88,002	88,998	87,000	87,000	15	72.50
2009-01-06	90,000	90,000	87,300	88,002	16	73.34
2009-01-05	88,002	88,002	88,002	88,002	2	73.34

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30