3384 (株)アークコア の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 203,000 | 207,000 | 202,000 | 205,000 | 22 | 2,050 |
| 2005-12-29 | 211,000 | 211,000 | 198,000 | 203,000 | 121 | 2,030 |
| 2005-12-28 | 203,000 | 210,000 | 200,000 | 210,000 | 54 | 2,100 |
| 2005-12-27 | 210,000 | 210,000 | 206,000 | 206,000 | 31 | 2,060 |
| 2005-12-26 | 217,000 | 220,000 | 203,000 | 211,000 | 76 | 2,110 |
| 2005-12-22 | 221,000 | 221,000 | 221,000 | 221,000 | 6 | 2,210 |
| 2005-12-21 | 223,000 | 223,000 | 215,000 | 223,000 | 24 | 2,230 |
| 2005-12-20 | 225,000 | 225,000 | 220,000 | 225,000 | 55 | 2,250 |
| 2005-12-19 | 213,000 | 225,000 | 210,000 | 225,000 | 96 | 2,250 |
| 2005-12-16 | 216,000 | 225,000 | 209,000 | 220,000 | 165 | 2,200 |
| 2005-12-15 | 230,000 | 237,000 | 230,000 | 236,000 | 51 | 2,360 |
| 2005-12-14 | 235,000 | 236,000 | 223,000 | 223,000 | 24 | 2,230 |
| 2005-12-13 | 215,000 | 245,000 | 215,000 | 235,000 | 100 | 2,350 |
| 2005-12-12 | 206,000 | 213,000 | 201,000 | 213,000 | 35 | 2,130 |
| 2005-12-09 | 201,000 | 206,000 | 201,000 | 206,000 | 12 | 2,060 |
| 2005-12-08 | 207,000 | 213,000 | 190,000 | 201,000 | 73 | 2,010 |
| 2005-12-07 | 200,000 | 208,000 | 200,000 | 204,000 | 14 | 2,040 |
| 2005-12-06 | 197,000 | 205,000 | 193,000 | 205,000 | 50 | 2,050 |
| 2005-12-05 | 210,000 | 210,000 | 200,000 | 200,000 | 44 | 2,000 |
| 2005-12-02 | 211,000 | 211,000 | 207,000 | 207,000 | 3 | 2,070 |
| 2005-12-01 | 206,000 | 210,000 | 206,000 | 210,000 | 3 | 2,100 |
| 2005-11-30 | 213,000 | 220,000 | 210,000 | 210,000 | 34 | 2,100 |
| 2005-11-29 | 213,000 | 215,000 | 205,000 | 215,000 | 47 | 2,150 |
| 2005-11-28 | 206,000 | 213,000 | 206,000 | 213,000 | 64 | 2,130 |
| 2005-11-25 | 200,000 | 204,000 | 200,000 | 204,000 | 19 | 2,040 |
| 2005-11-24 | 205,000 | 205,000 | 200,000 | 204,000 | 24 | 2,040 |
| 2005-11-22 | 204,000 | 204,000 | 200,000 | 204,000 | 42 | 2,040 |
| 2005-11-21 | 196,000 | 203,000 | 196,000 | 203,000 | 57 | 2,030 |
| 2005-11-18 | 196,000 | 198,000 | 191,000 | 191,000 | 24 | 1,910 |
| 2005-11-17 | 195,000 | 200,000 | 194,000 | 199,000 | 26 | 1,990 |
| 2005-11-16 | 195,000 | 195,000 | 191,000 | 195,000 | 12 | 1,950 |
| 2005-11-15 | 198,000 | 201,000 | 198,000 | 200,000 | 14 | 2,000 |
| 2005-11-14 | 205,000 | 207,000 | 199,000 | 201,000 | 49 | 2,010 |
| 2005-11-11 | 199,000 | 200,000 | 196,000 | 200,000 | 60 | 2,000 |
| 2005-11-10 | 198,000 | 199,000 | 190,000 | 198,000 | 40 | 1,980 |
| 2005-11-09 | 187,000 | 197,000 | 187,000 | 194,000 | 61 | 1,940 |
| 2005-11-08 | 187,000 | 189,000 | 185,000 | 187,000 | 16 | 1,870 |
| 2005-11-07 | 185,000 | 190,000 | 185,000 | 189,000 | 27 | 1,890 |
| 2005-11-04 | 195,000 | 195,000 | 187,000 | 190,000 | 14 | 1,900 |
| 2005-11-02 | 194,000 | 194,000 | 183,000 | 194,000 | 24 | 1,940 |
| 2005-11-01 | 193,000 | 193,000 | 190,000 | 191,000 | 14 | 1,910 |
| 2005-10-31 | 183,000 | 192,000 | 180,000 | 190,000 | 74 | 1,900 |
| 2005-10-28 | 180,000 | 184,000 | 177,000 | 184,000 | 16 | 1,840 |
| 2005-10-27 | 188,000 | 188,000 | 183,000 | 184,000 | 15 | 1,840 |
| 2005-10-26 | 184,000 | 185,000 | 177,000 | 185,000 | 51 | 1,850 |
| 2005-10-25 | 186,000 | 189,000 | 180,000 | 183,000 | 100 | 1,830 |
| 2005-10-24 | 176,000 | 176,000 | 171,000 | 172,000 | 31 | 1,720 |
| 2005-10-21 | 179,000 | 180,000 | 176,000 | 176,000 | 51 | 1,760 |
| 2005-10-20 | 182,000 | 182,000 | 180,000 | 180,000 | 21 | 1,800 |
| 2005-10-19 | 183,000 | 183,000 | 181,000 | 181,000 | 44 | 1,810 |
| 2005-10-18 | 184,000 | 186,000 | 181,000 | 186,000 | 44 | 1,860 |
| 2005-10-17 | 198,000 | 198,000 | 180,000 | 184,000 | 115 | 1,840 |
| 2005-10-14 | 203,000 | 203,000 | 199,000 | 199,000 | 15 | 1,990 |
| 2005-10-13 | 201,000 | 204,000 | 198,000 | 204,000 | 41 | 2,040 |
| 2005-10-12 | 211,000 | 211,000 | 203,000 | 203,000 | 27 | 2,030 |
| 2005-10-11 | 211,000 | 213,000 | 207,000 | 207,000 | 38 | 2,070 |
| 2005-10-07 | 215,000 | 217,000 | 208,000 | 208,000 | 134 | 2,080 |
| 2005-10-06 | 207,000 | 210,000 | 205,000 | 208,000 | 70 | 2,080 |
| 2005-10-05 | 206,000 | 206,000 | 201,000 | 202,000 | 39 | 2,020 |
| 2005-10-04 | 213,000 | 213,000 | 205,000 | 206,000 | 91 | 2,060 |
| 2005-10-03 | 201,000 | 215,000 | 201,000 | 209,000 | 129 | 2,090 |
| 2005-09-30 | 201,000 | 215,000 | 195,000 | 203,000 | 181 | 2,030 |
| 2005-09-29 | 218,000 | 221,000 | 203,000 | 205,000 | 123 | 2,050 |
| 2005-09-28 | 221,000 | 225,000 | 206,000 | 214,000 | 133 | 2,140 |
| 2005-09-27 | 209,000 | 235,000 | 201,000 | 222,000 | 417 | 2,220 |
| 2005-09-26 | 242,000 | 251,000 | 213,000 | 213,000 | 689 | 2,130 |
| 2005-09-22 | 263,000 | 271,000 | 250,000 | 250,000 | 1,394 | 2,500 |
| 2005-09-20 | 350,000 | 350,000 | 350,000 | 350,000 | 25 | 3,500 |
| 2005-09-16 | 450,000 | 460,000 | 400,000 | 400,000 | 1,325 | 4,000 |
分割・併合履歴 ： [2014-02-26]1株→100株
