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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,894	1,894	1,879	1,882	121,800	1,882
2019-12-27	1,894	1,895	1,871	1,890	360,500	1,890
2019-12-26	1,900	1,919	1,900	1,919	558,100	1,919
2019-12-25	1,909	1,910	1,897	1,899	137,600	1,899
2019-12-24	1,904	1,914	1,897	1,907	155,300	1,907
2019-12-23	1,891	1,899	1,885	1,896	139,000	1,896
2019-12-20	1,899	1,900	1,863	1,887	421,800	1,887
2019-12-19	1,883	1,910	1,883	1,910	199,600	1,910
2019-12-18	1,892	1,893	1,868	1,880	179,900	1,880
2019-12-17	1,893	1,894	1,873	1,891	141,800	1,891
2019-12-16	1,871	1,893	1,862	1,893	540,200	1,893
2019-12-13	1,836	1,840	1,820	1,822	183,800	1,822
2019-12-12	1,834	1,834	1,820	1,820	178,400	1,820
2019-12-11	1,850	1,854	1,829	1,829	199,200	1,829
2019-12-10	1,840	1,859	1,838	1,850	173,900	1,850
2019-12-09	1,839	1,855	1,835	1,848	403,200	1,848
2019-12-06	1,826	1,832	1,817	1,820	390,400	1,820
2019-12-05	1,864	1,867	1,838	1,838	440,700	1,838
2019-12-04	1,869	1,882	1,861	1,868	248,500	1,868
2019-12-03	1,866	1,878	1,856	1,870	198,000	1,870
2019-12-02	1,863	1,871	1,856	1,871	217,700	1,871
2019-11-29	1,866	1,881	1,860	1,863	302,300	1,863
2019-11-28	1,895	1,896	1,876	1,881	166,800	1,881
2019-11-27	1,900	1,904	1,892	1,896	172,700	1,896
2019-11-26	1,879	1,906	1,876	1,904	232,400	1,904
2019-11-25	1,865	1,877	1,863	1,874	160,800	1,874
2019-11-22	1,871	1,871	1,852	1,864	265,500	1,864
2019-11-21	1,873	1,880	1,860	1,874	176,500	1,874
2019-11-20	1,894	1,895	1,877	1,881	248,500	1,881
2019-11-19	1,910	1,912	1,896	1,897	236,200	1,897
2019-11-18	1,904	1,904	1,893	1,903	210,500	1,903
2019-11-15	1,901	1,924	1,900	1,907	195,000	1,907
2019-11-14	1,902	1,915	1,896	1,901	137,400	1,901
2019-11-13	1,919	1,920	1,896	1,902	193,400	1,902
2019-11-12	1,926	1,936	1,920	1,925	116,800	1,925
2019-11-11	1,955	1,956	1,933	1,940	181,100	1,940
2019-11-08	1,970	1,972	1,951	1,955	99,400	1,955
2019-11-07	1,962	1,966	1,947	1,953	60,900	1,953
2019-11-06	1,961	1,961	1,939	1,953	66,300	1,953
2019-11-05	1,956	1,968	1,946	1,961	88,600	1,961
2019-11-01	1,927	1,949	1,920	1,943	113,900	1,943
2019-10-31	1,925	1,992	1,922	1,927	142,600	1,927
2019-10-30	1,905	1,918	1,903	1,911	82,400	1,911
2019-10-29	1,912	1,924	1,905	1,905	60,000	1,905
2019-10-28	1,918	1,918	1,900	1,908	52,400	1,908
2019-10-25	1,904	1,915	1,901	1,911	37,000	1,911
2019-10-24	1,920	1,920	1,902	1,905	46,600	1,905
2019-10-23	1,909	1,914	1,891	1,914	55,700	1,914
2019-10-21	1,901	1,920	1,897	1,900	43,700	1,900
2019-10-18	1,912	1,921	1,885	1,894	98,000	1,894
2019-10-17	1,920	1,924	1,907	1,907	49,800	1,907
2019-10-16	1,932	1,941	1,915	1,920	64,200	1,920
2019-10-15	1,928	1,934	1,907	1,914	55,200	1,914
2019-10-11	1,925	1,927	1,887	1,908	92,400	1,908
2019-10-10	1,966	1,971	1,918	1,920	99,400	1,920
2019-10-09	1,955	1,972	1,949	1,972	37,100	1,972
2019-10-08	1,943	1,968	1,941	1,962	50,500	1,962
2019-10-07	1,965	1,965	1,935	1,941	45,400	1,941
2019-10-04	1,952	1,967	1,943	1,955	72,500	1,955
2019-10-03	1,937	1,943	1,924	1,942	59,500	1,942
2019-10-02	1,950	1,970	1,945	1,959	52,000	1,959
2019-10-01	1,960	1,969	1,935	1,950	61,000	1,950
2019-09-30	1,948	1,956	1,918	1,940	64,000	1,940
2019-09-27	1,951	1,965	1,932	1,948	71,300	1,948
2019-09-26	2,015	2,020	1,967	1,970	73,000	1,970
2019-09-25	2,004	2,028	1,988	2,005	114,300	2,005
2019-09-24	1,992	2,008	1,989	1,994	91,600	1,994
2019-09-20	1,985	1,997	1,973	1,982	93,900	1,982
2019-09-19	1,948	1,977	1,948	1,971	81,300	1,971
2019-09-18	1,940	1,945	1,923	1,939	53,400	1,939
2019-09-17	1,936	1,952	1,935	1,939	53,200	1,939
2019-09-13	1,945	1,948	1,930	1,936	58,500	1,936
2019-09-12	1,940	1,948	1,932	1,940	53,800	1,940
2019-09-11	1,930	1,940	1,918	1,936	65,800	1,936
2019-09-10	1,938	1,938	1,918	1,930	39,500	1,930
2019-09-09	1,919	1,932	1,913	1,931	40,100	1,931
2019-09-06	1,937	1,945	1,909	1,909	67,600	1,909
2019-09-05	1,922	1,937	1,921	1,932	75,000	1,932
2019-09-04	1,900	1,918	1,890	1,909	89,100	1,909
2019-09-03	1,888	1,904	1,880	1,898	31,300	1,898
2019-09-02	1,902	1,902	1,884	1,888	26,400	1,888
2019-08-30	1,893	1,906	1,885	1,905	43,700	1,905
2019-08-29	1,881	1,897	1,865	1,880	50,700	1,880
2019-08-28	1,910	1,910	1,881	1,889	41,000	1,889
2019-08-27	1,903	1,911	1,899	1,908	44,800	1,908
2019-08-26	1,880	1,898	1,879	1,895	48,900	1,895
2019-08-23	1,893	1,917	1,893	1,907	20,900	1,907
2019-08-22	1,910	1,910	1,890	1,898	45,900	1,898
2019-08-21	1,921	1,927	1,901	1,908	37,800	1,908
2019-08-20	1,923	1,945	1,921	1,937	64,700	1,937
2019-08-19	1,928	1,931	1,903	1,917	58,700	1,917
2019-08-16	1,890	1,926	1,890	1,913	48,600	1,913
2019-08-15	1,880	1,905	1,878	1,898	58,300	1,898
2019-08-14	1,903	1,917	1,897	1,917	68,100	1,917
2019-08-13	1,870	1,894	1,859	1,893	69,000	1,893
2019-08-09	1,898	1,910	1,868	1,875	62,500	1,875
2019-08-08	1,905	1,913	1,894	1,898	48,800	1,898
2019-08-07	1,891	1,914	1,887	1,911	59,500	1,911
2019-08-06	1,809	1,889	1,806	1,889	137,900	1,889
2019-08-05	1,837	1,850	1,814	1,842	114,000	1,842
2019-08-02	1,880	1,880	1,833	1,846	210,200	1,846
2019-08-01	1,905	1,923	1,886	1,891	152,200	1,891
2019-07-31	1,935	1,955	1,881	1,914	221,100	1,914
2019-07-30	1,965	2,007	1,965	1,990	182,000	1,990
2019-07-29	1,945	1,958	1,937	1,958	94,600	1,958
2019-07-26	1,916	1,932	1,905	1,930	62,000	1,930
2019-07-25	1,902	1,919	1,897	1,918	42,100	1,918
2019-07-24	1,902	1,910	1,894	1,903	62,900	1,903
2019-07-23	1,919	1,922	1,898	1,902	63,900	1,902
2019-07-22	1,943	1,943	1,910	1,913	55,300	1,913
2019-07-19	1,910	1,943	1,900	1,942	71,200	1,942
2019-07-18	1,930	1,930	1,894	1,899	82,900	1,899
2019-07-17	1,950	1,951	1,926	1,939	63,400	1,939
2019-07-16	1,945	1,954	1,936	1,952	54,300	1,952
2019-07-12	1,942	1,957	1,938	1,945	55,100	1,945
2019-07-11	1,955	1,969	1,935	1,942	84,300	1,942
2019-07-10	1,934	1,953	1,928	1,945	60,700	1,945
2019-07-09	1,956	1,958	1,930	1,935	44,500	1,935
2019-07-08	1,969	1,974	1,949	1,950	56,900	1,950
2019-07-05	1,968	1,973	1,954	1,969	55,900	1,969
2019-07-04	1,963	1,973	1,952	1,969	67,200	1,969
2019-07-03	1,953	1,978	1,952	1,964	117,400	1,964
2019-07-02	1,910	1,957	1,909	1,946	168,100	1,946
2019-07-01	1,858	1,918	1,852	1,913	214,600	1,913
2019-06-28	1,846	1,867	1,844	1,847	84,600	1,847
2019-06-27	1,840	1,854	1,831	1,852	75,600	1,852
2019-06-26	1,825	1,837	1,816	1,833	308,100	1,833
2019-06-25	1,862	1,879	1,847	1,850	538,500	1,850
2019-06-24	1,848	1,864	1,843	1,861	125,700	1,861
2019-06-21	1,875	1,875	1,847	1,852	166,500	1,852
2019-06-20	1,864	1,887	1,862	1,876	82,700	1,876
2019-06-19	1,848	1,869	1,845	1,863	120,700	1,863
2019-06-18	1,885	1,891	1,843	1,846	142,400	1,846
2019-06-17	1,879	1,893	1,876	1,880	140,500	1,880
2019-06-14	1,887	1,893	1,877	1,889	63,900	1,889
2019-06-13	1,895	1,904	1,879	1,886	102,100	1,886
2019-06-12	1,905	1,927	1,902	1,902	125,800	1,902
2019-06-11	1,893	1,920	1,893	1,913	247,500	1,913
2019-06-10	1,918	1,924	1,894	1,902	118,300	1,902
2019-06-07	1,899	1,940	1,899	1,913	132,900	1,913
2019-06-06	1,880	1,907	1,879	1,886	261,100	1,886
2019-06-05	1,850	1,890	1,841	1,889	167,800	1,889
2019-06-04	1,875	1,879	1,820	1,835	288,300	1,835
2019-06-03	1,893	1,902	1,871	1,880	120,900	1,880
2019-05-31	1,915	1,934	1,892	1,917	154,400	1,917
2019-05-30	1,940	1,942	1,920	1,924	153,500	1,924
2019-05-29	1,952	1,960	1,934	1,951	77,600	1,951
2019-05-28	1,958	1,977	1,950	1,977	72,600	1,977
2019-05-27	1,950	1,964	1,931	1,958	166,100	1,958
2019-05-24	1,938	1,944	1,919	1,944	107,300	1,944
2019-05-23	1,978	1,980	1,949	1,953	188,000	1,953
2019-05-22	2,010	2,010	1,975	1,976	145,400	1,976
2019-05-21	1,997	2,008	1,994	2,001	68,500	2,001
2019-05-20	2,013	2,032	2,005	2,012	49,700	2,012
2019-05-17	1,982	2,013	1,971	2,011	135,700	2,011
2019-05-16	1,980	1,980	1,956	1,964	66,700	1,964
2019-05-15	2,000	2,001	1,971	1,976	57,600	1,976
2019-05-14	1,971	1,995	1,957	1,993	121,400	1,993
2019-05-13	2,008	2,014	1,988	1,988	148,500	1,988
2019-05-10	2,006	2,028	1,991	1,997	77,000	1,997
2019-05-09	2,060	2,077	2,000	2,000	149,400	2,000
2019-05-08	2,045	2,106	2,037	2,072	243,600	2,072
2019-05-07	2,180	2,241	2,051	2,051	508,800	2,051
2019-04-26	1,958	1,979	1,956	1,979	75,100	1,979
2019-04-25	1,960	1,971	1,950	1,958	104,100	1,958
2019-04-24	1,987	1,999	1,957	1,960	96,700	1,960
2019-04-23	1,954	1,989	1,952	1,987	79,200	1,987
2019-04-22	1,980	1,981	1,943	1,952	141,400	1,952
2019-04-19	1,986	1,998	1,980	1,980	68,400	1,980
2019-04-18	2,001	2,006	1,985	1,986	73,300	1,986
2019-04-17	2,023	2,023	1,990	1,991	144,600	1,991
2019-04-16	2,022	2,045	2,014	2,022	52,100	2,022
2019-04-15	2,024	2,032	2,017	2,021	68,300	2,021
2019-04-12	2,010	2,015	2,002	2,013	45,300	2,013
2019-04-11	2,000	2,012	1,997	1,999	55,300	1,999
2019-04-10	1,996	2,009	1,989	2,006	53,200	2,006
2019-04-09	2,024	2,024	1,996	2,003	85,600	2,003
2019-04-08	2,025	2,027	2,009	2,011	57,200	2,011
2019-04-05	2,043	2,045	2,016	2,025	74,200	2,025
2019-04-04	2,045	2,045	2,023	2,028	43,700	2,028
2019-04-03	2,020	2,037	2,017	2,035	48,400	2,035
2019-04-02	2,063	2,063	2,015	2,015	99,700	2,015
2019-04-01	2,040	2,063	2,032	2,042	107,500	2,042
2019-03-29	2,035	2,049	2,023	2,029	84,200	2,029
2019-03-28	2,060	2,060	2,029	2,035	63,000	2,035
2019-03-27	2,060	2,085	2,050	2,059	130,800	2,059
2019-03-26	2,058	2,080	2,055	2,067	124,700	2,067
2019-03-25	2,030	2,045	2,021	2,038	62,800	2,038
2019-03-22	2,050	2,052	2,039	2,050	59,200	2,050
2019-03-20	2,050	2,058	2,040	2,050	51,800	2,050
2019-03-19	2,086	2,086	2,043	2,054	75,900	2,054
2019-03-18	2,090	2,090	2,062	2,070	52,400	2,070
2019-03-15	2,056	2,086	2,055	2,076	72,600	2,076
2019-03-14	2,073	2,081	2,051	2,056	59,800	2,056
2019-03-13	2,055	2,075	2,051	2,055	60,000	2,055
2019-03-12	2,025	2,066	2,025	2,052	68,900	2,052
2019-03-11	2,012	2,037	2,012	2,024	43,000	2,024
2019-03-08	2,040	2,049	2,001	2,011	118,900	2,011
2019-03-07	2,048	2,069	2,048	2,063	50,200	2,063
2019-03-06	2,061	2,066	2,037	2,063	88,200	2,063
2019-03-05	2,069	2,099	2,066	2,079	73,400	2,079
2019-03-04	2,059	2,092	2,059	2,087	105,000	2,087
2019-03-01	2,039	2,059	2,026	2,040	76,600	2,040
2019-02-28	2,040	2,046	2,024	2,040	61,400	2,040
2019-02-27	2,037	2,052	2,036	2,040	114,200	2,040
2019-02-26	2,029	2,061	2,026	2,031	137,300	2,031
2019-02-25	2,036	2,036	2,004	2,021	105,200	2,021
2019-02-22	2,038	2,050	2,021	2,033	80,100	2,033
2019-02-21	2,050	2,058	2,039	2,051	110,000	2,051
2019-02-20	2,010	2,049	2,001	2,041	199,000	2,041
2019-02-19	2,010	2,016	1,997	2,010	102,600	2,010
2019-02-18	2,022	2,036	1,998	2,026	114,000	2,026
2019-02-15	1,984	2,009	1,975	1,996	115,600	1,996
2019-02-14	2,027	2,028	1,972	1,999	237,700	1,999
2019-02-13	2,120	2,153	2,029	2,035	227,600	2,035
2019-02-12	2,049	2,199	2,049	2,170	249,600	2,170
2019-02-08	2,030	2,048	2,010	2,025	74,000	2,025
2019-02-07	2,081	2,081	2,034	2,050	43,700	2,050
2019-02-06	2,093	2,099	2,070	2,081	56,100	2,081
2019-02-05	2,075	2,102	2,068	2,080	73,000	2,080
2019-02-04	2,035	2,075	2,034	2,064	96,300	2,064
2019-02-01	2,001	2,028	1,997	2,020	56,200	2,020
2019-01-31	2,001	2,013	1,971	2,002	128,800	2,002
2019-01-30	2,030	2,031	1,987	1,987	103,800	1,987
2019-01-29	1,995	2,038	1,974	2,035	69,200	2,035
2019-01-28	1,996	2,016	1,966	1,998	139,100	1,998
2019-01-25	2,004	2,041	2,000	2,000	105,000	2,000
2019-01-24	2,018	2,039	2,007	2,030	53,500	2,030
2019-01-23	2,022	2,043	2,001	2,025	81,200	2,025
2019-01-22	2,068	2,076	2,042	2,053	57,000	2,053
2019-01-21	2,067	2,086	2,046	2,052	61,400	2,052
2019-01-18	2,045	2,073	2,022	2,054	61,500	2,054
2019-01-17	2,044	2,055	2,025	2,038	55,200	2,038
2019-01-16	2,025	2,052	2,008	2,031	74,100	2,031
2019-01-15	1,967	2,030	1,965	2,025	84,800	2,025
2019-01-11	1,974	2,008	1,954	1,978	173,600	1,978
2019-01-10	2,019	2,019	1,962	1,969	223,700	1,969
2019-01-09	2,032	2,062	2,015	2,027	195,100	2,027
2019-01-08	2,085	2,107	2,044	2,045	138,800	2,045
2019-01-07	2,080	2,103	2,000	2,084	318,900	2,084
2019-01-04	2,102	2,109	2,060	2,103	100,500	2,103

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