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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,655	2,679	2,642	2,667	73,100	2,667
2017-12-28	2,693	2,693	2,634	2,637	91,700	2,637
2017-12-27	2,712	2,714	2,625	2,693	385,000	2,693
2017-12-26	2,686	2,731	2,686	2,726	178,100	2,726
2017-12-25	2,720	2,726	2,672	2,681	205,900	2,681
2017-12-22	2,725	2,725	2,693	2,723	59,300	2,723
2017-12-21	2,651	2,730	2,647	2,724	169,800	2,724
2017-12-20	2,677	2,685	2,651	2,657	211,300	2,657
2017-12-19	2,638	2,678	2,630	2,676	162,600	2,676
2017-12-18	2,670	2,670	2,629	2,632	167,500	2,632
2017-12-15	2,660	2,673	2,630	2,668	169,800	2,668
2017-12-14	2,672	2,691	2,644	2,674	105,800	2,674
2017-12-13	2,680	2,685	2,640	2,653	99,100	2,653
2017-12-12	2,711	2,712	2,677	2,677	97,500	2,677
2017-12-11	2,719	2,719	2,663	2,701	103,500	2,701
2017-12-08	2,657	2,708	2,657	2,708	101,000	2,708
2017-12-07	2,620	2,667	2,612	2,657	163,600	2,657
2017-12-06	2,658	2,666	2,629	2,633	152,900	2,633
2017-12-05	2,680	2,696	2,648	2,672	83,600	2,672
2017-12-04	2,750	2,751	2,647	2,670	233,000	2,670
2017-12-01	2,770	2,812	2,751	2,775	87,900	2,775
2017-11-30	2,791	2,791	2,687	2,767	177,000	2,767
2017-11-29	2,750	2,793	2,737	2,775	166,300	2,775
2017-11-28	2,700	2,727	2,650	2,717	136,400	2,717
2017-11-27	2,625	2,672	2,623	2,672	182,800	2,672
2017-11-24	2,495	2,610	2,483	2,595	203,800	2,595
2017-11-22	2,517	2,527	2,488	2,488	102,400	2,488
2017-11-21	2,450	2,518	2,441	2,499	155,000	2,499
2017-11-20	2,401	2,447	2,387	2,442	87,700	2,442
2017-11-17	2,440	2,492	2,390	2,400	175,500	2,400
2017-11-16	2,353	2,406	2,336	2,390	157,000	2,390
2017-11-15	2,430	2,438	2,364	2,377	155,700	2,377
2017-11-13	2,485	2,502	2,448	2,467	149,600	2,467
2017-11-10	2,426	2,481	2,425	2,474	79,800	2,474
2017-11-09	2,500	2,500	2,425	2,456	171,400	2,456
2017-11-08	2,550	2,550	2,473	2,485	181,600	2,485
2017-11-07	2,510	2,556	2,501	2,555	152,800	2,555
2017-11-06	2,500	2,540	2,498	2,501	79,400	2,501
2017-11-02	2,486	2,513	2,485	2,499	57,500	2,499
2017-11-01	2,497	2,497	2,449	2,483	155,900	2,483
2017-10-31	2,555	2,560	2,479	2,504	119,300	2,504
2017-10-30	2,452	2,519	2,432	2,484	216,900	2,484
2017-10-27	2,429	2,444	2,401	2,441	139,300	2,441
2017-10-26	2,346	2,445	2,345	2,423	145,600	2,423
2017-10-25	2,359	2,368	2,324	2,345	97,800	2,345
2017-10-24	2,274	2,333	2,274	2,326	85,000	2,326
2017-10-23	2,280	2,283	2,258	2,273	51,300	2,273
2017-10-20	2,275	2,297	2,260	2,265	91,900	2,265
2017-10-19	2,270	2,311	2,270	2,282	66,000	2,282
2017-10-18	2,305	2,311	2,260	2,273	96,800	2,273
2017-10-17	2,339	2,339	2,301	2,305	75,600	2,305
2017-10-16	2,323	2,343	2,225	2,325	187,200	2,325
2017-10-13	2,336	2,343	2,315	2,330	82,100	2,330
2017-10-12	2,348	2,363	2,326	2,340	66,100	2,340
2017-10-11	2,348	2,359	2,325	2,329	42,200	2,329
2017-10-10	2,328	2,349	2,305	2,335	67,100	2,335
2017-10-06	2,385	2,389	2,331	2,340	101,100	2,340
2017-10-05	2,390	2,404	2,365	2,389	69,700	2,389
2017-10-04	2,442	2,442	2,373	2,394	101,000	2,394
2017-10-03	2,438	2,444	2,354	2,392	122,300	2,392
2017-10-02	2,370	2,415	2,370	2,407	78,700	2,407
2017-09-29	2,341	2,378	2,332	2,365	102,800	2,365
2017-09-28	2,289	2,344	2,264	2,341	111,500	2,341
2017-09-27	2,271	2,273	2,228	2,268	53,100	2,268
2017-09-26	2,235	2,260	2,225	2,260	52,800	2,260
2017-09-25	2,205	2,269	2,205	2,248	83,000	2,248
2017-09-22	2,195	2,212	2,185	2,198	62,800	2,198
2017-09-21	2,235	2,238	2,199	2,211	55,000	2,211
2017-09-20	2,245	2,274	2,218	2,229	108,500	2,229
2017-09-19	2,188	2,246	2,177	2,243	89,600	2,243
2017-09-15	2,169	2,176	2,146	2,161	38,800	2,161
2017-09-14	2,170	2,208	2,165	2,169	84,500	2,169
2017-09-13	2,190	2,190	2,155	2,166	49,400	2,166
2017-09-12	2,200	2,227	2,170	2,188	67,100	2,188
2017-09-11	2,119	2,189	2,112	2,173	98,700	2,173
2017-09-08	2,092	2,119	2,081	2,101	60,200	2,101
2017-09-07	2,095	2,111	2,064	2,092	64,400	2,092
2017-09-06	1,953	2,130	1,950	2,115	224,600	2,115
2017-09-05	2,002	2,013	1,929	1,953	105,800	1,953
2017-09-04	2,026	2,043	1,976	1,993	68,300	1,993
2017-09-01	2,049	2,049	2,019	2,029	34,500	2,029
2017-08-31	2,069	2,069	2,017	2,049	65,800	2,049
2017-08-30	2,060	2,077	2,047	2,053	47,800	2,053
2017-08-29	2,060	2,063	2,045	2,060	43,900	2,060
2017-08-28	2,038	2,060	2,031	2,060	57,000	2,060
2017-08-25	2,016	2,040	2,003	2,031	78,100	2,031
2017-08-24	2,021	2,042	2,014	2,014	47,900	2,014
2017-08-23	2,036	2,036	2,012	2,025	45,300	2,025
2017-08-22	2,041	2,053	2,020	2,025	34,400	2,025
2017-08-21	2,069	2,069	2,026	2,041	42,400	2,041
2017-08-18	2,012	2,063	2,009	2,043	69,000	2,043
2017-08-17	2,013	2,041	2,013	2,036	37,800	2,036
2017-08-16	2,012	2,020	2,007	2,014	27,600	2,014
2017-08-15	2,010	2,021	2,001	2,012	39,600	2,012
2017-08-14	2,000	2,021	2,000	2,002	60,700	2,002
2017-08-10	1,990	2,015	1,990	2,015	48,300	2,015
2017-08-09	2,000	2,006	1,977	1,996	56,400	1,996
2017-08-08	2,014	2,019	1,997	2,004	39,100	2,004
2017-08-07	1,990	2,015	1,976	2,007	90,000	2,007
2017-08-04	1,940	1,984	1,937	1,967	87,400	1,967
2017-08-03	1,960	1,961	1,927	1,937	55,700	1,937
2017-08-02	1,948	1,950	1,914	1,950	71,800	1,950
2017-08-01	1,930	1,967	1,910	1,938	111,900	1,938
2017-07-31	1,900	1,934	1,891	1,918	85,200	1,918
2017-07-28	1,922	1,924	1,899	1,924	60,400	1,924
2017-07-27	1,909	1,930	1,908	1,922	48,500	1,922
2017-07-26	1,920	1,920	1,899	1,909	39,600	1,909
2017-07-25	1,930	1,930	1,908	1,912	24,300	1,912
2017-07-24	1,911	1,932	1,895	1,930	59,800	1,930
2017-07-21	1,916	1,918	1,902	1,910	36,100	1,910
2017-07-20	1,934	1,935	1,911	1,916	58,100	1,916
2017-07-19	1,919	1,936	1,908	1,928	45,600	1,928
2017-07-18	1,900	1,922	1,890	1,916	59,000	1,916
2017-07-14	1,908	1,908	1,880	1,889	67,100	1,889
2017-07-13	1,904	1,916	1,898	1,904	35,900	1,904
2017-07-12	1,914	1,923	1,899	1,906	67,200	1,906
2017-07-11	1,868	1,907	1,862	1,907	56,500	1,907
2017-07-10	1,870	1,880	1,860	1,869	36,700	1,869
2017-07-07	1,878	1,882	1,862	1,868	51,500	1,868
2017-07-06	1,888	1,899	1,867	1,878	90,100	1,878
2017-07-05	1,863	1,897	1,843	1,897	158,300	1,897
2017-07-04	1,937	1,942	1,882	1,892	149,500	1,892
2017-07-03	2,001	2,002	1,921	1,933	192,100	1,933
2017-06-30	2,024	2,024	1,992	2,005	67,800	2,005
2017-06-29	2,092	2,092	2,017	2,036	90,300	2,036
2017-06-28	2,100	2,153	2,048	2,055	463,900	2,055
2017-06-27	4,150	4,155	4,090	4,090	110,400	2,045
2017-06-26	4,105	4,160	4,085	4,135	56,900	2,067.50
2017-06-23	4,070	4,095	4,070	4,095	44,400	2,047.50
2017-06-22	4,070	4,105	4,055	4,085	68,600	2,042.50
2017-06-21	4,060	4,105	4,045	4,070	179,300	2,035
2017-06-20	4,150	4,150	4,105	4,105	65,100	2,052.50
2017-06-19	4,125	4,165	4,120	4,140	56,400	2,070
2017-06-16	4,140	4,170	4,060	4,130	86,600	2,065
2017-06-15	4,150	4,195	4,125	4,180	38,200	2,090
2017-06-14	4,130	4,175	4,120	4,150	51,800	2,075
2017-06-13	4,000	4,130	4,000	4,095	73,300	2,047.50
2017-06-12	4,005	4,095	3,970	4,015	82,700	2,007.50
2017-06-09	4,065	4,100	3,965	4,005	133,700	2,002.50
2017-06-08	4,395	4,395	4,050	4,100	420,200	2,050
2017-06-07	3,645	3,735	3,645	3,695	87,900	1,847.50
2017-06-06	3,695	3,695	3,625	3,630	74,900	1,815
2017-06-05	3,600	3,730	3,585	3,685	131,900	1,842.50
2017-06-02	3,600	3,610	3,575	3,600	60,000	1,800
2017-06-01	3,525	3,620	3,525	3,590	59,700	1,795
2017-05-31	3,600	3,600	3,525	3,545	69,900	1,772.50
2017-05-30	3,605	3,625	3,585	3,615	33,700	1,807.50
2017-05-29	3,600	3,655	3,585	3,620	49,600	1,810
2017-05-26	3,615	3,630	3,575	3,600	30,100	1,800
2017-05-25	3,650	3,660	3,620	3,620	35,600	1,810
2017-05-24	3,730	3,755	3,645	3,665	41,400	1,832.50
2017-05-23	3,645	3,710	3,635	3,700	39,200	1,850
2017-05-22	3,570	3,610	3,540	3,600	33,900	1,800
2017-05-19	3,570	3,610	3,515	3,535	49,400	1,767.50
2017-05-18	3,530	3,550	3,515	3,535	45,500	1,767.50
2017-05-17	3,675	3,675	3,575	3,580	95,400	1,790
2017-05-16	3,685	3,715	3,635	3,695	51,400	1,847.50
2017-05-15	3,505	3,685	3,505	3,670	71,600	1,835
2017-05-12	3,470	3,540	3,470	3,520	27,100	1,760
2017-05-11	3,470	3,510	3,465	3,490	24,400	1,745
2017-05-10	3,500	3,500	3,455	3,470	32,500	1,735
2017-05-09	3,505	3,565	3,485	3,500	72,800	1,750
2017-05-08	3,400	3,490	3,375	3,485	63,200	1,742.50
2017-05-02	3,400	3,465	3,390	3,410	83,900	1,705
2017-05-01	3,195	3,355	3,180	3,350	137,400	1,675
2017-04-28	3,065	3,095	3,035	3,075	57,000	1,537.50
2017-04-27	3,100	3,130	3,035	3,035	135,800	1,517.50
2017-04-26	3,175	3,175	3,095	3,130	50,700	1,565
2017-04-25	3,180	3,185	3,155	3,160	29,700	1,580
2017-04-24	3,165	3,230	3,160	3,175	37,400	1,587.50
2017-04-21	3,140	3,175	3,130	3,160	23,400	1,580
2017-04-20	3,155	3,165	3,125	3,140	17,000	1,570
2017-04-19	3,160	3,190	3,125	3,130	32,400	1,565
2017-04-18	3,150	3,160	3,135	3,160	20,400	1,580
2017-04-17	3,095	3,165	3,095	3,145	30,600	1,572.50
2017-04-14	3,115	3,155	3,075	3,140	25,100	1,570
2017-04-13	3,125	3,170	3,120	3,135	42,700	1,567.50
2017-04-12	3,090	3,160	3,090	3,130	35,500	1,565
2017-04-11	3,135	3,160	3,100	3,110	27,300	1,555
2017-04-10	3,035	3,145	3,035	3,135	59,800	1,567.50
2017-04-07	2,967	3,045	2,967	3,035	35,600	1,517.50
2017-04-06	2,968	2,974	2,955	2,966	24,500	1,483
2017-04-05	3,020	3,030	2,952	2,953	70,500	1,476.50
2017-04-04	3,095	3,100	3,030	3,040	24,900	1,520
2017-04-03	3,090	3,160	3,085	3,100	42,900	1,550
2017-03-31	3,055	3,100	3,055	3,060	17,400	1,530
2017-03-30	3,085	3,095	3,055	3,055	21,600	1,527.50
2017-03-29	3,070	3,090	3,055	3,090	18,100	1,545
2017-03-28	3,015	3,055	3,010	3,055	20,300	1,527.50
2017-03-27	3,035	3,040	3,005	3,005	21,600	1,502.50
2017-03-24	3,045	3,055	3,020	3,040	11,500	1,520
2017-03-23	3,025	3,060	3,010	3,050	20,000	1,525
2017-03-22	3,085	3,090	3,005	3,005	29,400	1,502.50
2017-03-21	3,095	3,125	3,075	3,085	18,600	1,542.50
2017-03-17	3,095	3,100	3,065	3,095	8,800	1,547.50
2017-03-16	3,085	3,100	3,070	3,090	19,400	1,545
2017-03-15	3,090	3,100	3,060	3,100	9,400	1,550
2017-03-14	3,090	3,095	3,065	3,095	9,500	1,547.50
2017-03-13	3,080	3,110	3,075	3,090	17,600	1,545
2017-03-10	3,110	3,130	3,080	3,080	18,700	1,540
2017-03-09	3,085	3,120	3,085	3,110	16,000	1,555
2017-03-08	3,135	3,135	3,075	3,105	17,200	1,552.50
2017-03-07	3,145	3,155	3,115	3,115	14,300	1,557.50
2017-03-06	3,110	3,125	3,075	3,125	8,600	1,562.50
2017-03-03	3,085	3,135	3,080	3,115	30,700	1,557.50
2017-03-02	3,125	3,130	3,100	3,110	14,500	1,555
2017-03-01	3,110	3,170	3,085	3,120	37,400	1,560
2017-02-28	3,075	3,115	3,075	3,090	29,700	1,545
2017-02-27	3,185	3,185	3,065	3,070	32,100	1,535
2017-02-24	3,145	3,190	3,135	3,140	14,600	1,570
2017-02-23	3,180	3,225	3,180	3,200	24,600	1,600
2017-02-22	3,180	3,180	3,125	3,165	16,000	1,582.50
2017-02-21	3,185	3,190	3,135	3,185	13,800	1,592.50
2017-02-20	3,200	3,210	3,140	3,205	21,100	1,602.50
2017-02-17	3,130	3,190	3,100	3,190	23,800	1,595
2017-02-16	3,180	3,180	3,120	3,135	22,200	1,567.50
2017-02-15	3,175	3,210	3,110	3,130	36,200	1,565
2017-02-14	3,210	3,245	3,175	3,180	50,700	1,590
2017-02-13	3,055	3,180	3,045	3,180	82,800	1,590
2017-02-10	3,025	3,040	3,000	3,020	28,800	1,510
2017-02-09	3,030	3,030	3,000	3,010	11,200	1,505
2017-02-08	3,005	3,030	2,992	3,020	23,000	1,510
2017-02-07	3,080	3,080	3,005	3,010	19,500	1,505
2017-02-06	3,080	3,095	3,060	3,085	21,800	1,542.50
2017-02-03	3,080	3,080	3,030	3,060	36,000	1,530
2017-02-02	3,090	3,090	3,070	3,080	15,100	1,540
2017-02-01	3,085	3,095	3,055	3,090	18,200	1,545
2017-01-31	3,105	3,110	3,080	3,095	29,500	1,547.50
2017-01-30	3,110	3,115	3,055	3,110	19,800	1,555
2017-01-27	3,070	3,125	3,060	3,115	80,300	1,557.50
2017-01-26	3,035	3,090	3,015	3,065	75,700	1,532.50
2017-01-25	2,960	3,010	2,945	3,005	72,500	1,502.50
2017-01-24	2,950	2,953	2,919	2,952	19,100	1,476
2017-01-23	2,949	2,956	2,910	2,939	38,900	1,469.50
2017-01-20	2,903	2,963	2,884	2,949	48,700	1,474.50
2017-01-19	2,864	2,944	2,864	2,930	59,200	1,465
2017-01-18	2,836	2,861	2,811	2,859	27,600	1,429.50
2017-01-17	2,866	2,866	2,828	2,854	34,800	1,427
2017-01-16	2,902	2,902	2,856	2,867	26,500	1,433.50
2017-01-13	2,886	2,912	2,886	2,902	18,600	1,451
2017-01-12	2,921	2,937	2,886	2,913	36,600	1,456.50
2017-01-11	2,907	2,934	2,899	2,922	32,500	1,461
2017-01-10	2,898	2,913	2,886	2,907	64,500	1,453.50
2017-01-06	2,868	2,896	2,852	2,895	30,600	1,447.50
2017-01-05	2,864	2,912	2,851	2,893	64,100	1,446.50
2017-01-04	2,895	2,897	2,863	2,870	40,400	1,435

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