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 [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,189	2,203	2,129	2,152	82,200	2,152
2018-12-27	2,098	2,183	2,093	2,179	138,300	2,179
2018-12-26	2,068	2,078	1,976	2,013	245,300	2,013
2018-12-25	2,051	2,097	2,021	2,075	204,500	2,075
2018-12-21	2,244	2,244	2,141	2,141	219,600	2,141
2018-12-20	2,329	2,337	2,260	2,268	163,100	2,268
2018-12-19	2,290	2,329	2,270	2,323	113,800	2,323
2018-12-18	2,305	2,320	2,279	2,287	101,900	2,287
2018-12-17	2,364	2,400	2,310	2,348	342,900	2,348
2018-12-14	2,435	2,442	2,402	2,412	253,600	2,412
2018-12-13	2,423	2,436	2,397	2,408	142,800	2,408
2018-12-12	2,430	2,436	2,385	2,419	165,700	2,419
2018-12-11	2,450	2,450	2,399	2,405	122,100	2,405
2018-12-10	2,448	2,468	2,414	2,429	128,700	2,429
2018-12-07	2,503	2,519	2,457	2,480	110,000	2,480
2018-12-06	2,520	2,530	2,483	2,490	126,900	2,490
2018-12-05	2,425	2,525	2,419	2,524	220,000	2,524
2018-12-04	2,520	2,527	2,477	2,477	142,400	2,477
2018-12-03	2,530	2,532	2,483	2,515	139,900	2,515
2018-11-30	2,498	2,520	2,478	2,514	163,900	2,514
2018-11-29	2,461	2,493	2,460	2,474	114,000	2,474
2018-11-28	2,441	2,466	2,432	2,450	107,900	2,450
2018-11-27	2,421	2,438	2,395	2,434	62,600	2,434
2018-11-26	2,410	2,444	2,408	2,415	94,900	2,415
2018-11-22	2,370	2,400	2,365	2,388	60,400	2,388
2018-11-21	2,312	2,364	2,310	2,364	60,300	2,364
2018-11-20	2,350	2,362	2,317	2,362	49,500	2,362
2018-11-19	2,370	2,370	2,332	2,352	83,300	2,352
2018-11-16	2,348	2,380	2,331	2,370	134,500	2,370
2018-11-15	2,251	2,303	2,250	2,292	50,500	2,292
2018-11-14	2,282	2,326	2,266	2,266	80,300	2,266
2018-11-13	2,282	2,284	2,252	2,280	83,200	2,280
2018-11-12	2,306	2,329	2,293	2,310	54,900	2,310
2018-11-09	2,294	2,317	2,280	2,306	51,500	2,306
2018-11-08	2,326	2,326	2,280	2,294	79,300	2,294
2018-11-07	2,305	2,325	2,291	2,303	91,800	2,303
2018-11-06	2,233	2,275	2,221	2,258	76,800	2,258
2018-11-05	2,256	2,269	2,208	2,243	85,400	2,243
2018-11-02	2,224	2,255	2,206	2,250	77,900	2,250
2018-11-01	2,286	2,299	2,200	2,207	104,700	2,207
2018-10-31	2,401	2,401	2,254	2,310	173,600	2,310
2018-10-30	2,132	2,205	2,121	2,201	137,800	2,201
2018-10-29	2,199	2,232	2,153	2,155	105,600	2,155
2018-10-26	2,246	2,272	2,181	2,203	164,100	2,203
2018-10-25	2,251	2,257	2,206	2,215	128,200	2,215
2018-10-24	2,323	2,333	2,269	2,293	160,000	2,293
2018-10-23	2,320	2,323	2,298	2,315	124,200	2,315
2018-10-22	2,333	2,354	2,303	2,340	130,500	2,340
2018-10-19	2,372	2,376	2,331	2,356	147,500	2,356
2018-10-18	2,411	2,433	2,383	2,385	134,900	2,385
2018-10-17	2,446	2,453	2,371	2,377	223,600	2,377
2018-10-16	2,325	2,387	2,316	2,384	243,500	2,384
2018-10-15	2,274	2,345	2,230	2,290	261,100	2,290
2018-10-12	2,156	2,200	2,156	2,190	77,800	2,190
2018-10-11	2,162	2,187	2,143	2,180	158,300	2,180
2018-10-10	2,199	2,288	2,189	2,268	185,100	2,268
2018-10-09	2,143	2,194	2,142	2,186	161,400	2,186
2018-10-05	2,130	2,144	2,119	2,143	70,900	2,143
2018-10-04	2,120	2,139	2,104	2,135	94,900	2,135
2018-10-03	2,164	2,164	2,112	2,115	47,200	2,115
2018-10-02	2,168	2,184	2,144	2,154	69,600	2,154
2018-10-01	2,159	2,179	2,137	2,159	74,100	2,159
2018-09-28	2,174	2,186	2,147	2,149	55,900	2,149
2018-09-27	2,191	2,193	2,158	2,160	107,100	2,160
2018-09-26	2,127	2,199	2,123	2,190	111,600	2,190
2018-09-25	2,101	2,123	2,100	2,123	76,500	2,123
2018-09-21	2,066	2,104	2,063	2,092	92,400	2,092
2018-09-20	2,042	2,059	2,032	2,058	82,500	2,058
2018-09-19	2,030	2,058	2,025	2,054	104,300	2,054
2018-09-18	1,995	2,024	1,989	2,019	122,500	2,019
2018-09-14	1,991	2,005	1,972	1,991	115,800	1,991
2018-09-13	1,961	1,992	1,961	1,987	71,300	1,987
2018-09-12	1,970	1,988	1,951	1,975	139,000	1,975
2018-09-11	1,971	1,985	1,963	1,969	116,200	1,969
2018-09-10	1,989	1,997	1,964	1,965	189,700	1,965
2018-09-07	2,000	2,005	1,980	1,989	151,900	1,989
2018-09-06	2,005	2,015	1,997	2,004	108,100	2,004
2018-09-05	2,019	2,025	2,001	2,014	52,300	2,014
2018-09-04	1,999	2,035	1,996	2,019	79,800	2,019
2018-09-03	2,000	2,013	1,983	2,000	147,400	2,000
2018-08-31	1,995	2,026	1,984	2,003	194,800	2,003
2018-08-30	2,030	2,053	1,995	2,010	253,700	2,010
2018-08-29	2,066	2,070	2,020	2,032	157,300	2,032
2018-08-28	2,060	2,084	2,033	2,065	142,200	2,065
2018-08-27	2,120	2,120	2,043	2,055	227,500	2,055
2018-08-24	2,115	2,139	2,093	2,133	57,000	2,133
2018-08-23	2,083	2,120	2,083	2,115	69,800	2,115
2018-08-22	2,066	2,086	2,055	2,081	48,700	2,081
2018-08-21	2,050	2,069	2,028	2,065	66,800	2,065
2018-08-20	2,065	2,087	2,043	2,044	56,800	2,044
2018-08-17	2,029	2,072	2,008	2,065	64,400	2,065
2018-08-16	2,043	2,043	2,003	2,012	80,100	2,012
2018-08-15	2,085	2,085	2,050	2,063	103,000	2,063
2018-08-14	2,061	2,084	2,042	2,068	88,500	2,068
2018-08-13	2,088	2,097	2,051	2,054	79,900	2,054
2018-08-10	2,082	2,101	2,080	2,090	57,000	2,090
2018-08-09	2,100	2,104	2,078	2,081	42,100	2,081
2018-08-08	2,129	2,134	2,108	2,111	62,600	2,111
2018-08-07	2,071	2,106	2,064	2,100	109,600	2,100
2018-08-06	2,100	2,114	2,056	2,062	154,100	2,062
2018-08-03	2,145	2,147	2,100	2,104	59,300	2,104
2018-08-02	2,138	2,186	2,132	2,141	125,200	2,141
2018-08-01	2,155	2,156	2,119	2,138	74,900	2,138
2018-07-31	2,129	2,129	2,097	2,108	141,100	2,108
2018-07-30	2,061	2,137	2,061	2,129	403,400	2,129
2018-07-27	2,045	2,097	2,040	2,068	201,800	2,068
2018-07-26	2,045	2,054	2,034	2,037	86,100	2,037
2018-07-25	2,045	2,045	2,024	2,028	54,600	2,028
2018-07-24	2,041	2,050	2,030	2,031	84,100	2,031
2018-07-23	2,048	2,052	2,030	2,036	75,500	2,036
2018-07-20	2,038	2,048	2,021	2,045	87,900	2,045
2018-07-19	2,075	2,075	2,036	2,038	92,500	2,038
2018-07-18	2,061	2,082	2,045	2,076	127,300	2,076
2018-07-17	2,035	2,053	2,015	2,050	135,800	2,050
2018-07-13	2,001	2,033	1,986	2,027	106,400	2,027
2018-07-12	1,995	2,015	1,981	1,998	110,700	1,998
2018-07-11	2,031	2,032	1,988	2,000	188,200	2,000
2018-07-10	2,074	2,077	2,047	2,049	163,700	2,049
2018-07-09	2,068	2,074	2,033	2,073	166,800	2,073
2018-07-06	2,069	2,096	2,035	2,063	177,000	2,063
2018-07-05	2,102	2,106	2,056	2,065	183,600	2,065
2018-07-04	2,195	2,201	2,060	2,125	426,200	2,125
2018-07-03	2,280	2,316	2,239	2,258	71,800	2,258
2018-07-02	2,352	2,352	2,287	2,287	72,900	2,287
2018-06-29	2,367	2,367	2,339	2,352	58,500	2,352
2018-06-28	2,395	2,406	2,331	2,367	100,600	2,367
2018-06-27	2,453	2,453	2,364	2,387	295,200	2,387
2018-06-26	2,482	2,482	2,438	2,464	176,400	2,464
2018-06-25	2,545	2,545	2,487	2,499	119,000	2,499
2018-06-22	2,550	2,582	2,533	2,544	100,800	2,544
2018-06-21	2,513	2,569	2,511	2,548	195,800	2,548
2018-06-20	2,443	2,512	2,443	2,510	670,500	2,510
2018-06-19	2,454	2,495	2,433	2,441	286,500	2,441
2018-06-18	2,492	2,503	2,459	2,468	219,600	2,468
2018-06-15	2,497	2,506	2,482	2,489	155,700	2,489
2018-06-14	2,519	2,519	2,480	2,490	103,100	2,490
2018-06-13	2,510	2,549	2,503	2,526	125,000	2,526
2018-06-12	2,532	2,539	2,486	2,488	138,500	2,488
2018-06-11	2,483	2,565	2,480	2,522	194,800	2,522
2018-06-08	2,410	2,464	2,410	2,454	150,000	2,454
2018-06-07	2,400	2,424	2,381	2,421	159,600	2,421
2018-06-06	2,407	2,410	2,368	2,385	158,800	2,385
2018-06-05	2,429	2,429	2,401	2,418	139,800	2,418
2018-06-04	2,402	2,437	2,397	2,430	132,300	2,430
2018-06-01	2,422	2,432	2,407	2,411	131,400	2,411
2018-05-31	2,448	2,450	2,424	2,435	90,000	2,435
2018-05-30	2,457	2,464	2,440	2,442	105,000	2,442
2018-05-29	2,490	2,490	2,459	2,476	69,300	2,476
2018-05-28	2,484	2,491	2,447	2,459	91,300	2,459
2018-05-25	2,464	2,494	2,460	2,467	66,500	2,467
2018-05-24	2,494	2,509	2,466	2,474	54,500	2,474
2018-05-23	2,466	2,498	2,458	2,486	61,200	2,486
2018-05-22	2,467	2,472	2,446	2,467	34,700	2,467
2018-05-21	2,477	2,487	2,439	2,459	55,600	2,459
2018-05-18	2,470	2,480	2,449	2,472	54,300	2,472
2018-05-17	2,480	2,575	2,453	2,477	182,300	2,477
2018-05-16	2,416	2,449	2,402	2,442	69,800	2,442
2018-05-15	2,444	2,444	2,412	2,416	59,300	2,416
2018-05-14	2,456	2,462	2,424	2,431	59,400	2,431
2018-05-11	2,453	2,459	2,421	2,425	87,300	2,425
2018-05-10	2,516	2,522	2,455	2,457	115,000	2,457
2018-05-09	2,534	2,623	2,524	2,538	206,000	2,538
2018-05-08	2,478	2,585	2,477	2,504	162,900	2,504
2018-05-07	2,405	2,488	2,404	2,478	117,500	2,478
2018-05-02	2,350	2,390	2,337	2,386	69,300	2,386
2018-05-01	2,347	2,395	2,342	2,351	118,300	2,351
2018-04-27	2,360	2,368	2,329	2,342	115,500	2,342
2018-04-26	2,345	2,359	2,317	2,359	94,000	2,359
2018-04-25	2,351	2,352	2,330	2,341	41,300	2,341
2018-04-24	2,363	2,363	2,336	2,351	34,800	2,351
2018-04-23	2,348	2,352	2,327	2,347	40,500	2,347
2018-04-20	2,337	2,360	2,332	2,341	46,000	2,341
2018-04-19	2,350	2,350	2,308	2,326	92,300	2,326
2018-04-18	2,344	2,366	2,342	2,355	45,000	2,355
2018-04-17	2,396	2,396	2,326	2,333	68,000	2,333
2018-04-16	2,362	2,385	2,358	2,381	42,500	2,381
2018-04-13	2,379	2,381	2,344	2,351	50,100	2,351
2018-04-12	2,396	2,415	2,357	2,367	88,200	2,367
2018-04-11	2,410	2,410	2,345	2,386	101,100	2,386
2018-04-10	2,425	2,427	2,398	2,408	82,200	2,408
2018-04-09	2,456	2,465	2,426	2,429	63,100	2,429
2018-04-06	2,453	2,478	2,385	2,456	132,400	2,456
2018-04-05	2,505	2,507	2,451	2,457	97,100	2,457
2018-04-04	2,451	2,500	2,443	2,493	114,600	2,493
2018-04-03	2,373	2,435	2,364	2,421	70,800	2,421
2018-03-30	2,385	2,441	2,384	2,427	95,500	2,427
2018-03-29	2,338	2,364	2,328	2,363	43,900	2,363
2018-03-28	2,312	2,323	2,288	2,321	43,800	2,321
2018-03-27	2,300	2,330	2,294	2,320	55,200	2,320
2018-03-26	2,207	2,278	2,206	2,278	81,500	2,278
2018-03-23	2,258	2,267	2,213	2,222	87,100	2,222
2018-03-22	2,317	2,333	2,301	2,304	46,100	2,304
2018-03-20	2,300	2,314	2,275	2,312	55,800	2,312
2018-03-19	2,331	2,336	2,281	2,317	60,700	2,317
2018-03-16	2,336	2,352	2,313	2,324	65,200	2,324
2018-03-15	2,295	2,332	2,288	2,316	47,500	2,316
2018-03-14	2,298	2,316	2,285	2,308	59,300	2,308
2018-03-13	2,251	2,297	2,251	2,297	59,300	2,297
2018-03-12	2,338	2,338	2,236	2,251	65,000	2,251
2018-03-09	2,300	2,300	2,237	2,251	58,400	2,251
2018-03-08	2,313	2,314	2,256	2,264	46,200	2,264
2018-03-07	2,290	2,345	2,287	2,290	107,200	2,290
2018-03-06	2,278	2,315	2,252	2,287	67,400	2,287
2018-03-05	2,242	2,269	2,223	2,246	68,500	2,246
2018-03-02	2,247	2,275	2,234	2,258	86,600	2,258
2018-03-01	2,285	2,304	2,246	2,284	114,500	2,284
2018-02-28	2,286	2,327	2,285	2,295	102,100	2,295
2018-02-27	2,310	2,310	2,256	2,287	71,800	2,287
2018-02-26	2,260	2,294	2,248	2,290	70,100	2,290
2018-02-23	2,247	2,271	2,234	2,247	77,800	2,247
2018-02-22	2,234	2,256	2,206	2,240	82,600	2,240
2018-02-21	2,249	2,264	2,221	2,244	90,500	2,244
2018-02-20	2,273	2,273	2,219	2,247	133,400	2,247
2018-02-19	2,230	2,280	2,221	2,274	115,000	2,274
2018-02-16	2,141	2,211	2,141	2,193	116,600	2,193
2018-02-15	2,153	2,162	2,124	2,131	105,200	2,131
2018-02-14	2,150	2,179	2,103	2,144	170,300	2,144
2018-02-13	2,280	2,281	2,120	2,120	370,700	2,120
2018-02-09	2,264	2,350	2,262	2,329	100,800	2,329
2018-02-08	2,316	2,387	2,316	2,360	98,200	2,360
2018-02-07	2,417	2,422	2,312	2,313	112,900	2,313
2018-02-06	2,324	2,340	2,227	2,285	205,000	2,285
2018-02-05	2,460	2,480	2,457	2,465	119,800	2,465
2018-02-02	2,501	2,520	2,484	2,495	69,000	2,495
2018-02-01	2,480	2,512	2,480	2,510	78,600	2,510
2018-01-31	2,503	2,525	2,472	2,473	74,800	2,473
2018-01-30	2,550	2,550	2,490	2,503	114,900	2,503
2018-01-29	2,556	2,563	2,533	2,535	53,600	2,535
2018-01-26	2,567	2,571	2,555	2,556	64,300	2,556
2018-01-25	2,576	2,582	2,560	2,562	44,600	2,562
2018-01-24	2,618	2,621	2,568	2,580	91,300	2,580
2018-01-23	2,590	2,600	2,569	2,591	122,300	2,591
2018-01-22	2,592	2,600	2,554	2,561	58,900	2,561
2018-01-19	2,612	2,631	2,573	2,573	114,600	2,573
2018-01-18	2,659	2,659	2,615	2,616	120,800	2,616
2018-01-17	2,645	2,672	2,638	2,647	97,700	2,647
2018-01-16	2,659	2,659	2,641	2,645	71,100	2,645
2018-01-15	2,660	2,678	2,647	2,652	68,400	2,652
2018-01-12	2,650	2,664	2,645	2,651	70,700	2,651
2018-01-11	2,669	2,671	2,644	2,653	87,100	2,653
2018-01-10	2,709	2,709	2,668	2,679	65,400	2,679
2018-01-09	2,669	2,712	2,659	2,709	116,100	2,709
2018-01-05	2,700	2,704	2,647	2,672	108,800	2,672
2018-01-04	2,671	2,695	2,658	2,684	89,200	2,684

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