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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,454	2,500	2,413	2,469	5,100	617.25
2013-12-27	2,501	2,539	2,452	2,455	6,200	613.75
2013-12-26	2,450	2,499	2,440	2,499	7,100	624.75
2013-12-25	2,450	2,450	2,351	2,400	39,800	600
2013-12-24	2,450	2,451	2,415	2,450	77,700	612.50
2013-12-20	2,495	2,515	2,470	2,515	57,100	628.75
2013-12-19	2,407	2,446	2,395	2,439	31,400	609.75
2013-12-18	2,400	2,405	2,390	2,390	37,300	597.50
2013-12-17	2,384	2,409	2,384	2,396	23,200	599
2013-12-16	2,394	2,399	2,380	2,384	12,600	596
2013-12-13	2,370	2,400	2,349	2,390	21,600	597.50
2013-12-12	2,290	2,325	2,282	2,324	10,900	581
2013-12-11	2,298	2,298	2,276	2,289	3,100	572.25
2013-12-10	2,249	2,290	2,249	2,275	17,500	568.75
2013-12-09	2,223	2,247	2,223	2,242	5,400	560.50
2013-12-06	2,220	2,223	2,220	2,223	5,900	555.75
2013-12-05	2,200	2,230	2,200	2,220	4,300	555
2013-12-04	2,223	2,238	2,212	2,215	5,600	553.75
2013-12-03	2,240	2,248	2,218	2,238	20,000	559.50
2013-12-02	2,210	2,210	2,188	2,201	5,800	550.25
2013-11-29	2,195	2,204	2,182	2,200	7,500	550
2013-11-28	2,210	2,211	2,200	2,200	3,500	550
2013-11-27	2,230	2,240	2,203	2,210	3,800	552.50
2013-11-26	2,221	2,221	2,215	2,220	800	555
2013-11-25	2,240	2,240	2,220	2,223	6,900	555.75
2013-11-22	2,227	2,253	2,226	2,253	2,100	563.25
2013-11-21	2,282	2,284	2,252	2,257	2,900	564.25
2013-11-20	2,260	2,260	2,255	2,257	900	564.25
2013-11-19	2,280	2,285	2,280	2,285	200	571.25
2013-11-18	2,260	2,290	2,260	2,271	5,200	567.75
2013-11-15	2,280	2,299	2,215	2,295	8,800	573.75
2013-11-14	2,238	2,260	2,235	2,236	3,100	559
2013-11-13	2,216	2,226	2,216	2,226	1,200	556.50
2013-11-12	2,250	2,250	2,204	2,218	5,500	554.50
2013-11-11	2,290	2,290	2,251	2,251	2,200	562.75
2013-11-08	2,301	2,301	2,295	2,301	2,700	575.25
2013-11-07	2,301	2,318	2,300	2,316	4,100	579
2013-11-06	2,330	2,330	2,291	2,319	15,100	579.75
2013-11-05	2,290	2,319	2,290	2,310	5,400	577.50
2013-11-01	2,386	2,386	2,279	2,300	7,700	575
2013-10-31	2,378	2,378	2,311	2,376	3,800	594
2013-10-30	2,399	2,400	2,353	2,380	14,800	595
2013-10-29	2,337	2,378	2,300	2,330	6,000	582.50
2013-10-28	2,403	2,403	2,337	2,337	6,400	584.25
2013-10-25	2,417	2,418	2,365	2,389	11,500	597.25
2013-10-24	2,375	2,380	2,332	2,370	18,300	592.50
2013-10-23	2,331	2,345	2,331	2,336	5,900	584
2013-10-22	2,300	2,330	2,300	2,330	13,800	582.50
2013-10-21	2,288	2,299	2,259	2,293	10,500	573.25
2013-10-18	2,201	2,239	2,200	2,238	6,000	559.50
2013-10-17	2,172	2,210	2,172	2,200	3,900	550
2013-10-16	2,199	2,200	2,170	2,170	1,700	542.50
2013-10-15	2,194	2,204	2,166	2,204	6,800	551
2013-10-11	2,180	2,195	2,158	2,194	3,700	548.50
2013-10-10	2,180	2,180	2,120	2,156	2,600	539
2013-10-09	2,109	2,139	2,076	2,139	3,800	534.75
2013-10-08	2,101	2,139	2,101	2,109	3,300	527.25
2013-10-07	2,162	2,183	2,157	2,160	4,100	540
2013-10-04	2,198	2,198	2,161	2,164	2,200	541
2013-10-03	2,183	2,208	2,183	2,200	4,500	550
2013-10-02	2,200	2,200	2,170	2,183	9,100	545.75
2013-10-01	2,135	2,176	2,135	2,171	5,300	542.75
2013-09-30	2,122	2,137	2,119	2,137	5,200	534.25
2013-09-27	2,070	2,142	2,070	2,120	7,300	530
2013-09-26	2,100	2,100	2,072	2,096	1,200	524
2013-09-25	2,130	2,130	2,088	2,094	4,100	523.50
2013-09-24	2,099	2,121	2,059	2,109	12,300	527.25
2013-09-20	2,050	2,080	2,022	2,079	13,800	519.75
2013-09-19	2,000	2,038	2,000	2,038	6,500	509.50
2013-09-18	2,011	2,011	2,000	2,000	3,100	500
2013-09-17	1,999	2,000	1,990	2,000	4,300	500
2013-09-13	1,999	1,999	1,985	1,990	1,700	497.50
2013-09-12	2,000	2,000	1,979	1,979	2,900	494.75
2013-09-11	1,972	1,972	1,970	1,970	1,200	492.50
2013-09-10	1,977	1,977	1,972	1,972	1,200	493
2013-09-09	1,998	1,999	1,971	1,977	2,800	494.25
2013-09-06	1,990	1,990	1,970	1,971	8,800	492.75
2013-09-05	1,990	1,993	1,988	1,988	1,000	497
2013-09-04	1,941	1,985	1,941	1,985	1,700	496.25
2013-09-03	1,948	1,999	1,940	1,979	6,900	494.75
2013-09-02	1,940	1,948	1,940	1,948	700	487
2013-08-30	1,941	1,954	1,931	1,941	2,100	485.25
2013-08-29	1,943	1,944	1,921	1,930	1,000	482.50
2013-08-28	1,935	1,935	1,915	1,929	4,100	482.25
2013-08-27	1,955	1,989	1,955	1,957	3,700	489.25
2013-08-26	1,945	1,980	1,940	1,979	2,400	494.75
2013-08-23	1,933	1,978	1,930	1,971	4,000	492.75
2013-08-22	1,935	1,950	1,930	1,950	1,800	487.50
2013-08-21	1,968	1,968	1,860	1,900	25,600	475
2013-08-20	1,993	2,000	1,968	1,968	7,100	492
2013-08-19	2,012	2,016	1,988	1,993	6,400	498.25
2013-08-16	1,991	2,020	1,991	2,013	7,700	503.25
2013-08-15	2,015	2,020	1,967	1,991	11,800	497.75
2013-08-14	2,030	2,030	2,005	2,015	2,300	503.75
2013-08-13	2,040	2,049	2,002	2,014	5,700	503.50
2013-08-12	2,014	2,034	2,000	2,030	2,500	507.50
2013-08-09	2,024	2,040	2,018	2,028	6,400	507
2013-08-08	2,090	2,090	2,035	2,035	11,500	508.75
2013-08-07	2,064	2,132	2,032	2,132	11,400	533
2013-08-06	2,064	2,105	2,053	2,064	5,300	516
2013-08-05	2,095	2,125	2,080	2,091	8,300	522.75
2013-08-02	2,079	2,095	2,041	2,095	14,700	523.75
2013-08-01	2,045	2,070	2,020	2,023	5,300	505.75
2013-07-31	2,075	2,085	2,045	2,045	8,000	511.25
2013-07-30	2,000	2,095	2,000	2,085	23,100	521.25
2013-07-29	2,015	2,024	1,980	2,004	5,600	501
2013-07-26	2,055	2,069	2,011	2,015	5,400	503.75
2013-07-25	2,043	2,083	2,043	2,071	5,100	517.75
2013-07-24	2,038	2,046	2,030	2,046	4,100	511.50
2013-07-23	2,017	2,026	2,017	2,025	3,600	506.25
2013-07-22	2,077	2,077	1,999	2,016	5,700	504
2013-07-19	2,099	2,099	2,021	2,035	7,700	508.75
2013-07-18	2,070	2,099	2,026	2,099	4,300	524.75
2013-07-17	2,147	2,147	2,000	2,075	9,500	518.75
2013-07-16	2,140	2,140	2,112	2,118	3,300	529.50
2013-07-12	2,160	2,184	2,136	2,140	3,900	535
2013-07-11	2,180	2,200	2,150	2,180	6,300	545
2013-07-10	2,150	2,200	2,150	2,200	13,900	550
2013-07-09	2,169	2,180	2,140	2,172	6,700	543
2013-07-08	2,147	2,163	2,126	2,148	10,900	537
2013-07-05	2,040	2,148	2,040	2,099	14,600	524.75
2013-07-04	1,995	2,030	1,971	2,010	16,100	502.50
2013-07-03	1,975	1,995	1,960	1,960	4,700	490
2013-07-02	1,960	1,980	1,960	1,975	6,600	493.75
2013-07-01	1,911	1,964	1,900	1,941	8,000	485.25
2013-06-28	1,810	1,866	1,810	1,865	11,600	466.25
2013-06-27	1,802	1,819	1,786	1,795	22,700	448.75
2013-06-26	1,884	1,899	1,801	1,801	13,200	450.25
2013-06-25	1,930	1,930	1,856	1,883	9,200	470.75
2013-06-24	1,988	1,988	1,941	1,942	6,600	485.50
2013-06-21	1,965	1,969	1,920	1,960	14,000	490
2013-06-20	1,960	1,990	1,960	1,985	5,200	496.25
2013-06-19	2,000	2,000	1,963	1,972	7,300	493
2013-06-18	1,961	2,000	1,961	1,970	12,500	492.50
2013-06-17	2,020	2,029	1,985	1,986	7,200	496.50
2013-06-14	2,010	2,060	2,010	2,029	3,100	507.25
2013-06-13	2,065	2,065	1,960	1,986	9,600	496.50
2013-06-12	2,050	2,050	2,012	2,030	6,400	507.50
2013-06-11	2,024	2,080	2,011	2,075	14,000	518.75
2013-06-10	1,940	2,010	1,940	1,976	16,400	494
2013-06-07	1,873	1,940	1,759	1,840	62,200	460
2013-06-06	2,200	2,239	1,992	2,072	23,200	518
2013-06-05	2,222	2,253	2,222	2,235	7,800	558.75
2013-06-04	2,245	2,252	2,200	2,252	12,800	563
2013-06-03	2,250	2,282	2,201	2,253	10,500	563.25
2013-05-31	2,270	2,340	2,260	2,263	7,900	565.75
2013-05-30	2,340	2,340	2,240	2,250	11,500	562.50
2013-05-29	2,304	2,354	2,304	2,318	10,600	579.50
2013-05-28	2,250	2,341	2,250	2,315	11,900	578.75
2013-05-27	2,257	2,260	2,205	2,257	11,200	564.25
2013-05-24	2,300	2,300	2,240	2,276	24,400	569
2013-05-23	2,470	2,478	2,290	2,300	20,600	575
2013-05-22	2,484	2,485	2,380	2,401	23,500	600.25
2013-05-21	2,550	2,650	2,481	2,482	32,600	620.50
2013-05-20	2,491	2,500	2,473	2,495	7,700	623.75
2013-05-17	2,500	2,501	2,470	2,499	11,600	624.75
2013-05-16	2,500	2,510	2,457	2,500	75,800	625
2013-05-15	2,463	2,525	2,450	2,500	60,100	625
2013-05-14	2,467	2,489	2,444	2,460	14,000	615
2013-05-13	2,455	2,535	2,455	2,500	20,900	625
2013-05-10	2,480	2,520	2,480	2,505	17,900	626.25
2013-05-09	2,500	2,560	2,500	2,502	19,300	625.50
2013-05-08	2,480	2,598	2,413	2,460	39,400	615
2013-05-07	2,295	2,339	2,220	2,334	23,900	583.50
2013-05-02	2,220	2,220	2,105	2,183	43,300	545.75
2013-05-01	2,200	2,260	2,051	2,230	99,500	557.50
2013-04-30	2,347	2,415	2,316	2,375	22,600	593.75
2013-04-26	2,340	2,350	2,300	2,348	9,800	587
2013-04-25	2,377	2,415	2,335	2,350	9,500	587.50
2013-04-24	2,350	2,450	2,321	2,380	12,300	595
2013-04-23	2,300	2,400	2,260	2,400	11,700	600
2013-04-22	2,240	2,255	2,202	2,221	9,500	555.25
2013-04-19	2,201	2,210	2,165	2,190	4,200	547.50
2013-04-18	2,169	2,200	2,138	2,194	9,000	548.50
2013-04-17	2,113	2,140	2,113	2,125	6,300	531.25
2013-04-16	2,100	2,144	2,100	2,144	9,600	536
2013-04-15	2,150	2,150	2,120	2,144	2,300	536
2013-04-12	2,160	2,168	2,096	2,168	6,700	542
2013-04-11	2,180	2,188	2,119	2,168	7,500	542
2013-04-10	2,200	2,200	2,160	2,180	5,800	545
2013-04-09	2,180	2,199	2,170	2,180	3,400	545
2013-04-08	2,220	2,244	2,125	2,172	11,000	543
2013-04-05	2,240	2,240	2,150	2,179	13,300	544.75
2013-04-04	2,100	2,200	2,100	2,167	23,500	541.75
2013-04-03	2,100	2,151	2,096	2,098	9,000	524.50
2013-04-02	1,985	2,120	1,974	2,075	18,400	518.75
2013-04-01	2,110	2,110	1,971	1,971	34,100	492.75
2013-03-29	2,185	2,185	2,071	2,092	25,400	523
2013-03-28	2,195	2,195	2,180	2,180	7,200	545
2013-03-27	2,211	2,213	2,181	2,190	8,200	547.50
2013-03-26	2,201	2,210	2,172	2,210	6,100	552.50
2013-03-25	2,165	2,219	2,140	2,201	11,300	550.25
2013-03-22	2,063	2,160	2,063	2,134	10,300	533.50
2013-03-21	2,045	2,130	2,045	2,130	18,800	532.50
2013-03-19	1,970	2,020	1,952	1,999	13,500	499.75
2013-03-18	1,880	1,945	1,870	1,945	22,800	486.25
2013-03-15	1,867	1,880	1,860	1,880	23,900	470
2013-03-14	1,849	1,868	1,827	1,868	9,700	467
2013-03-13	1,830	1,840	1,820	1,840	5,100	460
2013-03-12	1,850	1,867	1,826	1,826	9,800	456.50
2013-03-11	1,820	1,851	1,820	1,850	9,100	462.50
2013-03-08	1,855	1,855	1,821	1,821	9,100	455.25
2013-03-07	1,880	1,880	1,821	1,854	7,400	463.50
2013-03-06	1,848	1,868	1,848	1,855	15,200	463.75
2013-03-05	1,850	1,851	1,816	1,830	9,500	457.50
2013-03-04	1,820	1,859	1,816	1,858	7,200	464.50
2013-03-01	1,811	1,820	1,793	1,817	10,100	454.25
2013-02-28	1,740	1,812	1,735	1,810	14,100	452.50
2013-02-27	1,702	1,745	1,700	1,735	9,400	433.75
2013-02-26	1,675	1,697	1,675	1,695	16,000	423.75
2013-02-25	1,700	1,700	1,680	1,682	12,400	420.50
2013-02-22	1,675	1,682	1,660	1,680	4,200	420
2013-02-21	1,660	1,674	1,652	1,655	21,400	413.75
2013-02-20	1,675	1,675	1,660	1,660	12,800	415
2013-02-19	1,713	1,713	1,635	1,660	35,700	415
2013-02-18	1,685	1,685	1,650	1,655	7,100	413.75
2013-02-15	1,690	1,693	1,649	1,668	9,300	417
2013-02-14	1,680	1,680	1,645	1,678	6,800	419.50
2013-02-13	1,650	1,670	1,637	1,645	29,800	411.25
2013-02-12	1,696	1,700	1,641	1,645	81,100	411.25
2013-02-08	1,752	1,752	1,681	1,718	16,100	429.50
2013-02-07	1,667	1,830	1,667	1,776	44,900	444
2013-02-06	1,619	1,640	1,617	1,640	15,200	410
2013-02-05	1,611	1,617	1,605	1,617	6,900	404.25
2013-02-04	1,600	1,618	1,600	1,602	7,800	400.50
2013-02-01	1,602	1,617	1,591	1,600	6,500	400
2013-01-31	1,599	1,620	1,595	1,619	6,900	404.75
2013-01-30	1,581	1,604	1,580	1,600	6,300	400
2013-01-29	1,601	1,604	1,585	1,585	6,800	396.25
2013-01-28	1,600	1,600	1,580	1,589	9,300	397.25
2013-01-25	1,601	1,603	1,599	1,603	4,800	400.75
2013-01-24	1,587	1,601	1,585	1,601	4,400	400.25
2013-01-23	1,600	1,600	1,581	1,586	9,800	396.50
2013-01-22	1,625	1,635	1,600	1,619	17,800	404.75
2013-01-21	1,624	1,645	1,604	1,645	7,800	411.25
2013-01-18	1,650	1,650	1,620	1,635	5,400	408.75
2013-01-17	1,615	1,648	1,614	1,648	5,500	412
2013-01-16	1,628	1,628	1,603	1,615	3,200	403.75
2013-01-15	1,618	1,618	1,600	1,610	5,500	402.50
2013-01-11	1,600	1,603	1,599	1,600	11,700	400
2013-01-10	1,608	1,608	1,601	1,603	6,200	400.75
2013-01-09	1,610	1,618	1,603	1,606	3,500	401.50
2013-01-08	1,611	1,614	1,604	1,604	3,600	401
2013-01-07	1,650	1,650	1,600	1,611	19,300	402.75
2013-01-04	1,630	1,650	1,610	1,610	18,400	402.50

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