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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,122	2,178	2,117	2,161	172,000	2,161
2020-12-29	2,145	2,156	2,101	2,116	479,300	2,116
2020-12-28	2,195	2,195	2,150	2,166	576,800	2,166
2020-12-25	2,210	2,218	2,181	2,197	115,600	2,197
2020-12-24	2,226	2,235	2,205	2,211	114,000	2,211
2020-12-23	2,225	2,230	2,198	2,218	97,800	2,218
2020-12-22	2,200	2,229	2,194	2,204	156,100	2,204
2020-12-21	2,250	2,254	2,194	2,200	151,400	2,200
2020-12-18	2,223	2,258	2,216	2,246	187,200	2,246
2020-12-17	2,180	2,260	2,163	2,234	310,200	2,234
2020-12-16	2,149	2,174	2,136	2,162	111,800	2,162
2020-12-15	2,130	2,146	2,116	2,131	109,400	2,131
2020-12-14	2,119	2,134	2,112	2,116	285,500	2,116
2020-12-11	2,108	2,119	2,104	2,118	66,600	2,118
2020-12-10	2,115	2,116	2,103	2,112	75,000	2,112
2020-12-09	2,123	2,129	2,105	2,124	163,500	2,124
2020-12-08	2,096	2,124	2,081	2,124	139,300	2,124
2020-12-07	2,099	2,109	2,079	2,090	109,700	2,090
2020-12-04	2,080	2,098	2,065	2,096	142,500	2,096
2020-12-03	2,064	2,073	2,041	2,058	116,800	2,058
2020-12-02	2,074	2,075	2,040	2,065	153,100	2,065
2020-12-01	2,075	2,075	2,035	2,056	192,700	2,056
2020-11-30	2,094	2,106	2,056	2,061	175,200	2,061
2020-11-27	2,031	2,094	2,017	2,078	281,400	2,078
2020-11-26	1,997	2,014	1,990	2,004	102,100	2,004
2020-11-25	2,009	2,028	2,000	2,007	124,500	2,007
2020-11-24	2,008	2,017	1,986	1,986	258,900	1,986
2020-11-20	2,008	2,008	1,983	1,993	426,600	1,993
2020-11-19	2,025	2,030	1,998	2,008	98,200	2,008
2020-11-18	2,034	2,037	2,019	2,020	93,700	2,020
2020-11-17	2,066	2,070	2,041	2,047	67,600	2,047
2020-11-16	2,043	2,073	2,037	2,056	138,600	2,056
2020-11-13	2,040	2,041	2,012	2,036	195,000	2,036
2020-11-12	2,076	2,078	2,051	2,056	114,800	2,056
2020-11-11	2,100	2,100	2,066	2,067	102,100	2,067
2020-11-10	2,113	2,136	2,080	2,086	147,400	2,086
2020-11-09	2,090	2,102	2,067	2,081	96,500	2,081
2020-11-06	2,104	2,111	2,078	2,083	121,300	2,083
2020-11-05	2,070	2,101	2,052	2,099	129,100	2,099
2020-11-04	2,079	2,079	2,040	2,060	119,500	2,060
2020-11-02	2,029	2,064	2,008	2,047	182,000	2,047
2020-10-30	2,021	2,032	1,990	1,997	133,300	1,997
2020-10-29	1,992	2,025	1,991	2,021	61,800	2,021
2020-10-28	2,024	2,040	2,012	2,040	63,500	2,040
2020-10-27	1,995	2,032	1,975	2,032	86,000	2,032
2020-10-26	2,011	2,019	1,995	2,000	79,900	2,000
2020-10-23	2,008	2,024	1,988	2,011	98,400	2,011
2020-10-22	2,038	2,038	2,001	2,008	89,000	2,008
2020-10-21	2,037	2,064	2,029	2,029	52,000	2,029
2020-10-20	2,025	2,074	2,024	2,043	61,200	2,043
2020-10-19	2,013	2,049	2,013	2,040	81,400	2,040
2020-10-16	2,034	2,034	2,000	2,011	94,800	2,011
2020-10-15	2,080	2,081	1,999	2,018	172,700	2,018
2020-10-14	2,068	2,087	2,065	2,082	46,000	2,082
2020-10-13	2,100	2,100	2,069	2,070	65,400	2,070
2020-10-12	2,096	2,102	2,078	2,098	44,100	2,098
2020-10-09	2,087	2,103	2,071	2,096	52,800	2,096
2020-10-08	2,087	2,095	2,067	2,088	76,500	2,088
2020-10-07	2,084	2,094	2,066	2,085	87,000	2,085
2020-10-06	2,122	2,125	2,091	2,098	86,700	2,098
2020-10-05	2,110	2,125	2,102	2,114	73,000	2,114
2020-10-02	2,131	2,148	2,093	2,099	112,500	2,099
2020-09-30	2,135	2,156	2,113	2,113	84,600	2,113
2020-09-29	2,128	2,140	2,101	2,129	101,600	2,129
2020-09-28	2,104	2,125	2,090	2,123	153,800	2,123
2020-09-25	2,056	2,077	2,041	2,061	125,600	2,061
2020-09-24	2,107	2,107	2,050	2,056	155,000	2,056
2020-09-23	2,126	2,140	2,113	2,113	70,200	2,113
2020-09-18	2,112	2,148	2,112	2,148	97,700	2,148
2020-09-17	2,114	2,132	2,104	2,131	96,200	2,131
2020-09-16	2,120	2,128	2,106	2,118	90,900	2,118
2020-09-15	2,110	2,123	2,085	2,120	80,100	2,120
2020-09-14	2,111	2,128	2,094	2,111	67,500	2,111
2020-09-11	2,078	2,097	2,045	2,091	107,900	2,091
2020-09-10	2,093	2,097	2,076	2,080	99,100	2,080
2020-09-09	2,080	2,094	2,052	2,094	100,700	2,094
2020-09-08	2,120	2,130	2,081	2,113	93,600	2,113
2020-09-07	2,076	2,122	2,064	2,110	127,300	2,110
2020-09-04	2,026	2,080	2,016	2,076	160,000	2,076
2020-09-03	2,020	2,051	2,011	2,038	164,000	2,038
2020-09-02	2,002	2,015	1,992	2,006	93,100	2,006
2020-09-01	1,995	1,995	1,964	1,992	52,300	1,992
2020-08-31	1,972	2,003	1,961	1,986	129,600	1,986
2020-08-28	1,998	1,998	1,922	1,940	121,400	1,940
2020-08-27	2,000	2,003	1,966	1,981	75,700	1,981
2020-08-26	1,989	1,998	1,980	1,994	63,700	1,994
2020-08-25	1,980	1,985	1,965	1,980	70,700	1,980
2020-08-24	1,988	1,988	1,961	1,965	58,500	1,965
2020-08-21	1,980	1,993	1,974	1,980	69,700	1,980
2020-08-20	1,982	1,982	1,963	1,964	52,500	1,964
2020-08-19	1,962	1,984	1,955	1,984	87,000	1,984
2020-08-18	1,928	1,962	1,915	1,958	99,200	1,958
2020-08-17	1,966	1,966	1,935	1,948	76,100	1,948
2020-08-14	1,955	1,970	1,944	1,960	96,500	1,960
2020-08-13	1,980	1,985	1,930	1,958	93,900	1,958
2020-08-12	1,955	1,974	1,936	1,964	113,100	1,964
2020-08-11	1,930	1,952	1,917	1,946	144,100	1,946
2020-08-07	1,897	1,926	1,896	1,916	126,700	1,916
2020-08-06	1,913	1,918	1,888	1,900	77,800	1,900
2020-08-05	1,903	1,903	1,865	1,895	89,200	1,895
2020-08-04	1,880	1,905	1,850	1,890	146,900	1,890
2020-08-03	1,769	1,822	1,768	1,822	100,100	1,822
2020-07-31	1,805	1,828	1,770	1,778	169,100	1,778
2020-07-30	1,843	1,866	1,774	1,779	327,100	1,779
2020-07-29	1,970	1,973	1,820	1,842	397,300	1,842
2020-07-28	1,980	1,987	1,942	1,951	137,600	1,951
2020-07-27	1,951	1,975	1,933	1,975	128,400	1,975
2020-07-22	1,960	1,960	1,935	1,939	55,600	1,939
2020-07-21	1,950	1,959	1,935	1,954	96,800	1,954
2020-07-20	1,940	1,940	1,903	1,937	63,600	1,937
2020-07-17	1,938	1,938	1,896	1,931	74,000	1,931
2020-07-16	1,920	1,934	1,908	1,910	108,200	1,910
2020-07-15	1,863	1,906	1,859	1,901	153,400	1,901
2020-07-14	1,876	1,877	1,845	1,854	90,000	1,854
2020-07-13	1,875	1,894	1,864	1,884	83,600	1,884
2020-07-10	1,875	1,878	1,843	1,843	84,300	1,843
2020-07-09	1,888	1,897	1,869	1,873	89,300	1,873
2020-07-08	1,915	1,918	1,883	1,883	128,900	1,883
2020-07-07	1,899	1,908	1,876	1,908	97,100	1,908
2020-07-06	1,876	1,907	1,873	1,883	95,800	1,883
2020-07-03	1,871	1,871	1,839	1,865	106,800	1,865
2020-07-02	1,858	1,891	1,837	1,844	166,200	1,844
2020-07-01	1,939	1,945	1,834	1,835	180,900	1,835
2020-06-30	1,879	1,926	1,879	1,911	174,600	1,911
2020-06-29	1,895	1,899	1,833	1,848	551,300	1,848
2020-06-26	1,985	1,986	1,940	1,947	828,300	1,947
2020-06-25	1,976	1,988	1,968	1,984	211,600	1,984
2020-06-24	2,001	2,013	1,991	2,000	115,300	2,000
2020-06-23	2,007	2,016	1,986	1,994	138,200	1,994
2020-06-22	1,990	2,017	1,975	2,008	129,300	2,008
2020-06-19	1,980	2,000	1,966	1,996	158,300	1,996
2020-06-18	1,960	1,972	1,948	1,971	121,000	1,971
2020-06-17	1,973	1,974	1,948	1,966	109,200	1,966
2020-06-16	1,948	1,966	1,945	1,958	162,200	1,958
2020-06-15	1,925	1,952	1,898	1,898	187,600	1,898
2020-06-12	1,870	1,926	1,860	1,920	192,500	1,920
2020-06-11	1,945	1,950	1,920	1,924	127,600	1,924
2020-06-10	1,961	1,971	1,952	1,960	80,000	1,960
2020-06-09	1,970	1,975	1,947	1,974	198,400	1,974
2020-06-08	1,984	1,992	1,970	1,981	185,100	1,981
2020-06-05	1,967	1,982	1,945	1,968	129,400	1,968
2020-06-04	1,969	1,997	1,955	1,985	232,900	1,985
2020-06-03	1,964	1,969	1,921	1,930	114,500	1,930
2020-06-02	1,945	1,960	1,935	1,952	111,200	1,952
2020-06-01	1,922	1,929	1,910	1,925	151,500	1,925
2020-05-29	1,911	1,927	1,905	1,913	117,300	1,913
2020-05-28	1,906	1,928	1,890	1,918	121,400	1,918
2020-05-27	1,910	1,919	1,892	1,915	121,000	1,915
2020-05-26	1,919	1,919	1,897	1,912	136,000	1,912
2020-05-25	1,867	1,885	1,849	1,885	119,200	1,885
2020-05-22	1,826	1,848	1,808	1,845	183,200	1,845
2020-05-21	1,855	1,855	1,811	1,820	182,200	1,820
2020-05-20	1,837	1,860	1,827	1,860	115,300	1,860
2020-05-19	1,864	1,870	1,823	1,830	223,400	1,830
2020-05-18	1,836	1,852	1,829	1,847	168,000	1,847
2020-05-15	1,850	1,850	1,796	1,837	144,100	1,837
2020-05-14	1,842	1,854	1,815	1,831	112,500	1,831
2020-05-13	1,806	1,852	1,804	1,848	86,900	1,848
2020-05-12	1,855	1,855	1,827	1,827	113,200	1,827
2020-05-11	1,820	1,854	1,803	1,847	195,900	1,847
2020-05-08	1,695	1,757	1,690	1,752	237,900	1,752
2020-05-07	1,666	1,679	1,646	1,651	199,900	1,651
2020-05-01	1,636	1,673	1,636	1,666	368,900	1,666
2020-04-30	1,665	1,715	1,655	1,690	372,800	1,690
2020-04-28	1,580	1,629	1,579	1,625	205,700	1,625
2020-04-27	1,577	1,587	1,573	1,580	131,300	1,580
2020-04-24	1,602	1,602	1,575	1,576	210,200	1,576
2020-04-23	1,581	1,600	1,579	1,596	128,100	1,596
2020-04-22	1,594	1,597	1,568	1,575	105,800	1,575
2020-04-21	1,625	1,628	1,595	1,613	115,300	1,613
2020-04-20	1,601	1,633	1,601	1,630	116,900	1,630
2020-04-17	1,610	1,643	1,593	1,610	155,700	1,610
2020-04-16	1,546	1,609	1,545	1,607	146,200	1,607
2020-04-15	1,548	1,568	1,532	1,547	151,000	1,547
2020-04-14	1,540	1,556	1,504	1,548	136,600	1,548
2020-04-13	1,531	1,535	1,500	1,516	167,500	1,516
2020-04-10	1,570	1,570	1,519	1,548	206,600	1,548
2020-04-09	1,536	1,567	1,513	1,549	225,400	1,549
2020-04-08	1,457	1,540	1,435	1,524	256,200	1,524
2020-04-07	1,428	1,478	1,415	1,445	183,100	1,445
2020-04-06	1,327	1,400	1,312	1,386	210,700	1,386
2020-04-03	1,400	1,408	1,321	1,335	193,300	1,335
2020-04-02	1,401	1,423	1,382	1,383	118,400	1,383
2020-04-01	1,439	1,462	1,409	1,420	148,400	1,420
2020-03-31	1,439	1,477	1,425	1,447	192,900	1,447
2020-03-30	1,386	1,439	1,383	1,439	256,100	1,439
2020-03-27	1,474	1,487	1,426	1,461	323,500	1,461
2020-03-26	1,499	1,499	1,437	1,474	172,600	1,474
2020-03-25	1,568	1,568	1,502	1,529	281,900	1,529
2020-03-24	1,519	1,519	1,467	1,498	187,500	1,498
2020-03-23	1,499	1,510	1,410	1,459	256,800	1,459
2020-03-19	1,417	1,439	1,372	1,439	196,900	1,439
2020-03-18	1,408	1,447	1,381	1,400	221,200	1,400
2020-03-17	1,313	1,402	1,302	1,387	221,500	1,387
2020-03-16	1,351	1,414	1,334	1,352	233,800	1,352
2020-03-13	1,335	1,367	1,268	1,311	297,500	1,311
2020-03-12	1,450	1,481	1,411	1,432	239,500	1,432
2020-03-11	1,535	1,563	1,501	1,502	161,800	1,502
2020-03-10	1,472	1,544	1,435	1,530	249,500	1,530
2020-03-09	1,592	1,598	1,529	1,542	224,200	1,542
2020-03-06	1,688	1,688	1,636	1,646	180,000	1,646
2020-03-05	1,723	1,723	1,686	1,701	164,600	1,701
2020-03-04	1,711	1,740	1,692	1,692	205,600	1,692
2020-03-03	1,799	1,799	1,703	1,704	243,500	1,704
2020-03-02	1,632	1,776	1,631	1,746	295,700	1,746
2020-02-28	1,701	1,719	1,646	1,657	312,700	1,657
2020-02-27	1,869	1,879	1,782	1,796	221,200	1,796
2020-02-26	1,878	1,885	1,836	1,869	188,400	1,869
2020-02-25	1,883	1,929	1,879	1,907	164,700	1,907
2020-02-21	1,999	2,014	1,979	1,983	79,700	1,983
2020-02-20	2,046	2,046	2,004	2,010	71,600	2,010
2020-02-19	2,008	2,037	1,998	2,019	97,200	2,019
2020-02-18	2,024	2,032	1,985	1,994	135,000	1,994
2020-02-17	2,083	2,083	2,039	2,039	122,600	2,039
2020-02-14	2,150	2,150	2,101	2,104	118,800	2,104
2020-02-13	2,158	2,184	2,153	2,163	160,800	2,163
2020-02-12	2,110	2,162	2,109	2,145	236,700	2,145
2020-02-10	1,988	2,106	1,987	2,091	327,800	2,091
2020-02-07	2,036	2,046	2,026	2,030	109,700	2,030
2020-02-06	2,014	2,032	2,006	2,015	130,000	2,015
2020-02-05	2,002	2,013	1,991	2,005	98,500	2,005
2020-02-04	1,965	2,014	1,965	1,996	163,000	1,996
2020-02-03	1,930	1,967	1,927	1,959	136,800	1,959
2020-01-31	1,950	1,989	1,950	1,985	115,500	1,985
2020-01-30	1,998	2,000	1,950	1,958	144,600	1,958
2020-01-29	1,988	1,999	1,977	1,998	97,100	1,998
2020-01-28	1,995	2,001	1,982	2,000	93,600	2,000
2020-01-27	1,991	2,018	1,979	2,014	107,000	2,014
2020-01-24	2,054	2,057	2,032	2,038	92,700	2,038
2020-01-23	2,059	2,064	2,047	2,059	61,600	2,059
2020-01-22	2,054	2,068	2,045	2,058	87,100	2,058
2020-01-21	2,059	2,079	2,046	2,076	154,000	2,076
2020-01-20	2,046	2,079	2,044	2,049	103,400	2,049
2020-01-17	2,041	2,064	2,031	2,042	114,200	2,042
2020-01-16	2,028	2,034	2,015	2,025	102,600	2,025
2020-01-15	2,040	2,045	2,017	2,031	109,500	2,031
2020-01-14	2,012	2,054	2,011	2,046	246,900	2,046
2020-01-10	1,966	2,014	1,965	2,012	317,500	2,012
2020-01-09	1,980	1,980	1,955	1,956	156,900	1,956
2020-01-08	1,975	1,981	1,930	1,949	291,400	1,949
2020-01-07	1,911	2,002	1,911	1,990	713,400	1,990
2020-01-06	1,868	1,879	1,857	1,871	129,000	1,871

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