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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,400	2,479	2,370	2,469	7,700	205.75
2010-12-29	2,345	2,420	2,310	2,405	11,000	200.42
2010-12-28	2,170	2,350	2,160	2,300	7,300	191.67
2010-12-27	223,500	223,500	217,002	223,002	78	185.84
2010-12-24	214,500	219,000	213,102	219,000	106	182.50
2010-12-22	212,898	214,800	212,502	213,798	87	178.17
2010-12-21	213,900	213,900	212,502	212,898	18	177.42
2010-12-20	214,098	214,302	210,600	210,600	36	175.50
2010-12-17	214,002	214,002	210,000	210,198	25	175.17
2010-12-16	213,498	214,500	212,502	212,502	36	177.09
2010-12-15	213,402	213,402	210,102	212,502	21	177.09
2010-12-14	211,002	211,002	208,002	210,000	15	175
2010-12-13	211,098	211,602	210,000	210,000	36	175
2010-12-10	206,598	213,702	206,598	211,002	75	175.84
2010-12-09	214,002	214,500	205,002	207,000	81	172.50
2010-12-08	202,002	214,998	202,002	213,798	203	178.17
2010-12-07	199,002	199,998	198,102	199,998	26	166.67
2010-12-06	198,000	199,002	198,000	199,002	39	165.84
2010-12-03	197,202	198,000	194,202	198,000	12	165
2010-12-02	197,100	199,002	197,100	197,202	14	164.34
2010-12-01	199,002	199,002	195,198	197,100	17	164.25
2010-11-30	193,800	196,998	193,800	196,998	10	164.17
2010-11-29	196,500	196,998	195,198	195,198	8	162.67
2010-11-26	197,400	199,998	196,500	196,500	26	163.75
2010-11-25	194,898	196,998	193,998	196,998	25	164.17
2010-11-24	190,602	190,998	190,602	190,998	6	159.17
2010-11-22	194,802	194,802	190,098	191,898	63	159.92
2010-11-19	190,602	192,000	188,502	191,898	99	159.92
2010-11-18	192,900	193,002	190,002	190,602	13	158.84
2010-11-17	190,002	190,098	187,998	190,002	15	158.34
2010-11-16	190,302	192,498	187,998	192,498	14	160.42
2010-11-15	190,302	190,302	190,302	190,302	1	158.59
2010-11-12	187,002	187,500	187,002	187,500	2	156.25
2010-11-11	187,002	190,398	186,300	186,702	6	155.59
2010-11-10	185,598	186,198	185,598	185,598	4	154.67
2010-11-09	190,002	190,002	185,100	188,898	15	157.42
2010-11-08	186,000	187,500	186,000	186,102	6	155.09
2010-11-05	184,902	184,902	184,902	184,902	3	154.09
2010-11-04	183,000	183,000	183,000	183,000	2	152.50
2010-11-02	186,000	186,000	186,000	186,000	1	155
2010-11-01	178,800	183,000	178,800	181,998	29	151.67
2010-10-29	177,798	177,798	177,600	177,600	2	148
2010-10-28	177,798	177,798	177,798	177,798	2	148.17
2010-10-27	177,600	177,798	177,600	177,798	2	148.17
2010-10-26	178,500	178,500	178,002	178,002	6	148.34
2010-10-25	180,600	180,600	180,600	180,600	1	150.50
2010-10-22	174,498	178,002	174,000	178,002	16	148.34
2010-10-21	172,998	172,998	172,998	172,998	4	144.17
2010-10-20	171,498	175,002	171,498	171,498	6	142.92
2010-10-19	175,998	175,998	171,000	171,000	14	142.50
2010-10-18	176,502	176,502	175,998	175,998	5	146.67
2010-10-15	178,002	178,002	176,502	177,900	9	148.25
2010-10-14	175,998	178,002	175,002	178,002	5	148.34
2010-10-13	176,502	176,502	175,002	175,098	12	145.92
2010-10-12	175,998	181,002	175,998	176,598	9	147.17
2010-10-08	175,998	175,998	175,998	175,998	2	146.67
2010-10-07	182,298	182,298	182,298	182,298	1	151.92
2010-10-06	173,898	177,000	173,898	175,398	6	146.17
2010-10-05	177,000	177,000	175,200	176,502	8	147.09
2010-10-04	175,902	177,900	175,698	175,998	10	146.67
2010-10-01	177,798	177,798	175,602	175,602	3	146.34
2010-09-30	178,002	178,002	178,002	178,002	4	148.34
2010-09-29	176,898	178,002	175,002	178,002	11	148.34
2010-09-28	175,002	175,002	175,002	175,002	3	145.84
2010-09-27	178,098	178,098	174,102	174,102	6	145.09
2010-09-24	175,902	175,902	174,102	174,102	6	145.09
2010-09-22	175,002	175,002	172,500	172,500	9	143.75
2010-09-21	175,902	175,902	174,000	175,002	21	145.84
2010-09-17	176,502	176,502	175,998	175,998	4	146.67
2010-09-16	175,998	178,002	175,602	175,602	8	146.34
2010-09-15	177,498	177,702	177,498	177,702	4	148.09
2010-09-14	175,002	177,000	175,002	177,000	11	147.50
2010-09-13	177,000	177,000	175,002	175,998	13	146.67
2010-09-10	176,100	176,100	175,998	175,998	7	146.67
2010-09-09	176,100	177,900	175,998	177,900	3	148.25
2010-09-08	178,500	178,500	178,002	178,002	20	148.34
2010-09-06	175,998	178,500	175,998	178,500	6	148.75
2010-09-03	178,500	178,500	176,700	176,700	4	147.25
2010-09-02	177,300	177,300	177,300	177,300	3	147.75
2010-08-30	178,998	178,998	177,300	177,300	7	147.75
2010-08-27	178,098	178,098	178,098	178,098	1	148.42
2010-08-26	175,998	178,002	175,998	178,002	8	148.34
2010-08-25	178,002	178,002	177,702	177,900	9	148.25
2010-08-24	184,998	184,998	180,000	180,000	33	150
2010-08-23	185,898	185,898	185,898	185,898	2	154.92
2010-08-20	180,498	181,002	180,000	181,002	5	150.84
2010-08-19	184,998	186,000	184,998	186,000	10	155
2010-08-18	178,998	187,500	177,900	187,500	16	156.25
2010-08-17	178,500	181,002	178,500	178,500	36	148.75
2010-08-16	177,300	177,900	177,198	177,900	5	148.25
2010-08-13	180,000	181,302	177,102	181,302	17	151.09
2010-08-12	181,398	181,398	172,500	178,998	36	149.17
2010-08-11	181,998	181,998	181,302	181,302	14	151.09
2010-08-10	183,000	184,002	181,998	181,998	29	151.67
2010-08-09	184,998	184,998	184,998	184,998	5	154.17
2010-08-06	181,998	184,998	181,302	184,998	29	154.17
2010-08-05	187,998	187,998	185,700	186,000	11	155
2010-08-04	190,002	190,002	187,002	187,002	13	155.84
2010-08-03	190,002	190,002	190,002	190,002	4	158.34
2010-08-02	190,002	190,002	189,798	190,002	6	158.34
2010-07-30	191,802	193,602	191,802	193,602	13	161.34
2010-07-29	190,002	190,002	189,000	189,000	19	157.50
2010-07-28	192,498	193,002	191,898	192,000	8	160
2010-07-27	191,598	193,998	191,598	193,998	12	161.67
2010-07-26	191,598	191,598	191,598	191,598	1	159.67
2010-07-23	193,002	193,800	191,502	193,800	20	161.50
2010-07-22	190,098	190,998	190,002	190,998	12	159.17
2010-07-21	196,002	196,500	190,002	193,500	42	161.25
2010-07-20	190,002	190,002	190,002	190,002	2	158.34
2010-07-16	191,502	191,502	191,502	191,502	2	159.59
2010-07-15	191,100	191,100	188,100	190,002	18	158.34
2010-07-14	195,102	195,102	192,600	192,600	12	160.50
2010-07-13	195,000	195,402	193,998	195,000	17	162.50
2010-07-12	195,000	195,000	195,000	195,000	23	162.50
2010-07-09	196,002	196,002	191,598	194,802	25	162.34
2010-07-08	191,502	195,000	191,502	195,000	49	162.50
2010-07-07	192,000	193,002	190,302	190,998	14	159.17
2010-07-06	188,100	190,902	188,100	190,902	14	159.09
2010-07-05	187,500	191,502	187,500	190,902	17	159.09
2010-07-02	190,998	191,502	187,500	187,500	10	156.25
2010-07-01	187,902	189,000	187,902	189,000	10	157.50
2010-06-30	192,000	192,000	189,000	189,000	6	157.50
2010-06-29	189,000	190,002	187,998	189,000	23	157.50
2010-06-28	190,002	190,998	190,002	190,602	7	158.84
2010-06-25	187,002	190,002	187,002	190,002	11	158.34
2010-06-24	190,002	190,002	187,998	187,998	9	156.67
2010-06-23	185,502	190,998	185,502	190,998	9	159.17
2010-06-22	187,002	189,000	187,002	189,000	15	157.50
2010-06-21	192,000	192,000	186,498	188,502	13	157.09
2010-06-18	192,000	192,000	192,000	192,000	5	160
2010-06-17	192,000	193,998	191,898	192,000	12	160
2010-06-16	190,998	192,000	190,998	192,000	14	160
2010-06-15	189,900	190,998	189,000	190,998	17	159.17
2010-06-14	187,998	190,002	186,000	189,000	35	157.50
2010-06-11	192,900	192,900	190,002	192,000	26	160
2010-06-10	194,502	194,598	187,998	193,002	18	160.84
2010-06-09	193,002	194,400	190,998	193,998	22	161.67
2010-06-08	190,002	192,000	186,000	192,000	11	160
2010-06-07	184,002	190,002	184,002	190,002	37	158.34
2010-06-04	184,998	192,000	181,998	192,000	65	160
2010-06-03	180,000	183,000	180,000	181,998	21	151.67
2010-06-02	179,502	179,898	177,000	178,002	22	148.34
2010-06-01	178,998	178,998	175,500	175,500	24	146.25
2010-05-31	175,098	179,100	175,098	178,902	8	149.09
2010-05-28	174,000	180,000	174,000	180,000	17	150
2010-05-27	169,998	172,500	169,500	172,500	6	143.75
2010-05-26	169,002	169,998	164,502	169,998	23	141.67
2010-05-25	173,502	175,998	169,998	169,998	28	141.67
2010-05-24	174,198	174,402	171,000	173,502	24	144.59
2010-05-21	169,002	171,498	165,498	171,498	64	142.92
2010-05-20	178,998	178,998	172,002	175,002	44	145.84
2010-05-19	170,202	175,002	165,000	175,002	57	145.84
2010-05-18	183,198	185,898	166,200	174,000	92	145
2010-05-17	181,398	187,200	181,398	187,002	64	155.84
2010-05-14	178,002	197,802	177,702	197,400	105	164.50
2010-05-13	172,998	179,898	170,100	178,002	85	148.34
2010-05-12	171,000	171,000	169,998	169,998	27	141.67
2010-05-11	166,998	174,000	166,998	171,000	41	142.50
2010-05-10	160,602	166,002	160,602	166,002	11	138.34
2010-05-07	165,102	166,002	162,000	164,502	72	137.09
2010-05-06	163,002	169,902	163,002	167,502	63	139.59
2010-04-30	155,298	158,802	155,202	158,802	29	132.34
2010-04-28	155,202	157,002	155,202	155,202	13	129.34
2010-04-27	154,602	155,100	154,602	155,100	21	129.25
2010-04-26	153,798	154,998	153,798	154,998	21	129.17
2010-04-23	153,198	153,300	152,700	152,700	20	127.25
2010-04-22	154,002	154,998	153,102	154,998	13	129.17
2010-04-21	152,502	154,998	151,902	154,002	18	128.34
2010-04-20	154,998	154,998	154,998	154,998	25	129.17
2010-04-19	154,602	156,498	153,498	154,998	15	129.17
2010-04-16	155,502	158,898	154,002	154,998	44	129.17
2010-04-15	150,000	154,998	148,998	154,998	50	129.17
2010-04-14	148,998	150,000	148,500	148,500	7	123.75
2010-04-13	148,998	148,998	148,998	148,998	8	124.17
2010-04-12	146,298	150,000	146,298	150,000	20	125
2010-04-09	146,502	146,502	146,298	146,298	2	121.92
2010-04-08	147,102	147,900	146,400	147,900	17	123.25
2010-04-07	147,102	147,102	147,102	147,102	1	122.59
2010-04-06	149,898	149,898	147,000	147,000	11	122.50
2010-04-05	149,598	149,598	146,598	148,998	21	124.17
2010-04-02	145,998	149,502	145,200	149,502	16	124.59
2010-04-01	149,502	150,000	149,502	150,000	5	125
2010-03-31	150,000	150,000	150,000	150,000	2	125
2010-03-30	148,002	150,000	145,398	150,000	108	125
2010-03-29	148,998	148,998	144,000	148,002	8	123.34
2010-03-26	145,098	150,000	145,098	148,002	5	123.34
2010-03-25	145,902	147,000	145,002	145,002	37	120.84
2010-03-24	144,000	157,998	142,002	156,900	81	130.75
2010-03-23	145,002	145,002	145,002	145,002	10	120.84
2010-03-19	139,002	145,002	139,002	145,002	34	120.84
2010-03-18	139,398	139,398	139,398	139,398	4	116.17
2010-03-17	136,098	138,300	136,098	138,102	15	115.09
2010-03-16	136,800	138,702	135,498	138,702	18	115.59
2010-03-15	135,102	136,800	135,102	136,800	4	114
2010-03-12	134,598	135,498	134,100	135,000	15	112.50
2010-03-11	134,202	135,498	134,202	135,000	7	112.50
2010-03-10	134,802	136,998	134,802	135,102	16	112.59
2010-03-09	135,000	135,000	135,000	135,000	2	112.50
2010-03-08	136,500	136,500	134,202	135,000	6	112.50
2010-03-05	134,502	134,502	133,602	133,998	15	111.67
2010-03-04	134,898	135,000	133,998	134,502	15	112.09
2010-03-03	134,802	136,998	134,802	135,498	22	112.92
2010-03-02	133,998	134,802	133,998	134,802	4	112.34
2010-03-01	133,998	133,998	133,998	133,998	5	111.67
2010-02-26	132,000	133,998	132,000	133,998	7	111.67
2010-02-25	133,500	133,998	133,500	133,998	4	111.67
2010-02-24	133,098	133,998	133,002	133,002	9	110.84
2010-02-23	136,002	136,002	133,998	133,998	7	111.67
2010-02-22	135,000	135,000	135,000	135,000	3	112.50
2010-02-19	135,000	135,000	134,100	135,000	5	112.50
2010-02-18	136,698	136,698	135,000	135,000	7	112.50
2010-02-17	136,902	136,902	136,902	136,902	2	114.09
2010-02-16	136,398	136,500	136,098	136,500	3	113.75
2010-02-15	136,200	136,200	135,000	135,000	13	112.50
2010-02-12	138,000	138,000	136,200	136,200	26	113.50
2010-02-10	139,998	139,998	136,998	137,202	19	114.34
2010-02-09	141,498	141,498	138,000	140,502	34	117.09
2010-02-08	139,098	142,500	139,098	141,498	29	117.92
2010-02-05	139,098	139,098	136,902	139,002	17	115.84
2010-02-04	138,798	141,900	138,798	141,702	3	118.09
2010-02-03	138,600	139,998	138,600	139,998	4	116.67
2010-02-02	139,998	141,000	138,498	139,698	9	116.42
2010-02-01	139,998	139,998	138,000	139,998	12	116.67
2010-01-29	138,798	141,000	138,798	141,000	3	117.50
2010-01-28	142,002	142,002	139,002	139,002	21	115.84
2010-01-27	141,000	141,000	141,000	141,000	2	117.50
2010-01-26	140,700	141,000	138,498	141,000	12	117.50
2010-01-25	138,000	139,998	138,000	138,000	8	115
2010-01-22	136,998	138,000	136,998	138,000	23	115
2010-01-21	141,498	142,998	139,098	139,998	20	116.67
2010-01-20	137,700	139,002	137,700	139,002	11	115.84
2010-01-18	142,998	142,998	140,700	140,700	2	117.25
2010-01-15	144,798	145,800	140,100	140,100	37	116.75
2010-01-14	141,000	142,002	140,100	140,100	13	116.75
2010-01-13	141,498	141,498	141,102	141,102	19	117.59
2010-01-12	142,200	142,200	141,900	142,002	6	118.34
2010-01-08	144,198	144,702	142,800	142,800	19	119
2010-01-07	147,000	147,000	144,102	144,198	28	120.17
2010-01-06	147,498	147,498	143,898	146,898	6	122.42
2010-01-05	142,902	144,900	142,902	144,900	14	120.75
2010-01-04	139,800	142,998	139,800	141,000	8	117.50

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

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