3384 (株)アークコア の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 660 |
| 2006-12-27 | 66,000 | 67,000 | 66,000 | 67,000 | 3 | 670 |
| 2006-12-26 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 670 |
| 2006-12-25 | 68,000 | 68,500 | 65,000 | 65,000 | 30 | 650 |
| 2006-12-22 | 68,000 | 70,000 | 68,000 | 70,000 | 8 | 700 |
| 2006-12-21 | 71,000 | 71,000 | 70,000 | 70,000 | 2 | 700 |
| 2006-12-20 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2006-12-19 | 74,900 | 74,900 | 74,900 | 74,900 | 1 | 749 |
| 2006-12-18 | 70,100 | 75,000 | 70,100 | 75,000 | 6 | 750 |
| 2006-12-14 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 770 |
| 2006-12-13 | 74,500 | 77,000 | 69,500 | 77,000 | 22 | 770 |
| 2006-12-12 | 79,500 | 79,500 | 79,500 | 79,500 | 1 | 795 |
| 2006-12-07 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2006-12-06 | 81,000 | 81,000 | 78,000 | 80,000 | 3 | 800 |
| 2006-12-05 | 85,000 | 85,000 | 80,000 | 81,000 | 12 | 810 |
| 2006-11-29 | 88,000 | 90,000 | 86,000 | 90,000 | 6 | 900 |
| 2006-11-28 | 89,000 | 89,000 | 89,000 | 89,000 | 2 | 890 |
| 2006-11-22 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 920 |
| 2006-11-21 | 86,000 | 93,000 | 86,000 | 93,000 | 7 | 930 |
| 2006-11-15 | 90,000 | 94,000 | 89,000 | 94,000 | 5 | 940 |
| 2006-11-14 | 94,000 | 94,000 | 94,000 | 94,000 | 5 | 940 |
| 2006-11-13 | 94,900 | 94,900 | 94,000 | 94,000 | 3 | 940 |
| 2006-11-10 | 85,000 | 94,000 | 85,000 | 94,000 | 7 | 940 |
| 2006-11-06 | 95,000 | 95,000 | 95,000 | 95,000 | 5 | 950 |
| 2006-11-01 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2006-10-27 | 96,000 | 96,000 | 95,000 | 95,000 | 4 | 950 |
| 2006-10-26 | 102,000 | 102,000 | 97,000 | 100,000 | 3 | 1,000 |
| 2006-10-20 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2006-10-19 | 100,000 | 104,000 | 100,000 | 104,000 | 4 | 1,040 |
| 2006-10-18 | 100,000 | 104,000 | 100,000 | 104,000 | 6 | 1,040 |
| 2006-10-17 | 105,000 | 105,000 | 100,000 | 105,000 | 5 | 1,050 |
| 2006-10-13 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 1,000 |
| 2006-10-12 | 101,000 | 105,000 | 100,000 | 105,000 | 5 | 1,050 |
| 2006-10-11 | 104,000 | 105,000 | 103,000 | 105,000 | 8 | 1,050 |
| 2006-10-10 | 105,000 | 105,000 | 105,000 | 105,000 | 8 | 1,050 |
| 2006-10-06 | 105,000 | 107,000 | 105,000 | 107,000 | 8 | 1,070 |
| 2006-10-04 | 100,000 | 115,000 | 100,000 | 108,000 | 9 | 1,080 |
| 2006-10-03 | 105,000 | 105,000 | 105,000 | 105,000 | 8 | 1,050 |
| 2006-10-02 | 105,000 | 105,000 | 105,000 | 105,000 | 9 | 1,050 |
| 2006-09-28 | 105,000 | 105,000 | 104,000 | 105,000 | 11 | 1,050 |
| 2006-09-27 | 100,000 | 105,000 | 100,000 | 105,000 | 15 | 1,050 |
| 2006-09-26 | 99,000 | 100,000 | 99,000 | 100,000 | 2 | 1,000 |
| 2006-09-25 | 96,000 | 99,000 | 96,000 | 99,000 | 3 | 990 |
| 2006-09-22 | 89,000 | 95,000 | 89,000 | 95,000 | 5 | 950 |
| 2006-09-21 | 90,000 | 90,000 | 90,000 | 90,000 | 10 | 900 |
| 2006-09-20 | 90,000 | 90,000 | 90,000 | 90,000 | 8 | 900 |
| 2006-09-19 | 90,000 | 90,000 | 90,000 | 90,000 | 8 | 900 |
| 2006-09-15 | 95,000 | 95,000 | 95,000 | 95,000 | 9 | 950 |
| 2006-09-14 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2006-09-13 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 1,070 |
| 2006-09-12 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 1,050 |
| 2006-09-11 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2006-09-08 | 106,000 | 110,000 | 106,000 | 110,000 | 13 | 1,100 |
| 2006-09-06 | 106,000 | 106,000 | 106,000 | 106,000 | 51 | 1,060 |
| 2006-09-01 | 95,900 | 97,500 | 95,000 | 95,100 | 9 | 951 |
| 2006-08-30 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 960 |
| 2006-08-28 | 88,900 | 96,000 | 88,900 | 96,000 | 5 | 960 |
| 2006-08-23 | 94,000 | 94,000 | 94,000 | 94,000 | 4 | 940 |
| 2006-08-22 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 940 |
| 2006-08-21 | 94,000 | 94,000 | 94,000 | 94,000 | 3 | 940 |
| 2006-08-18 | 94,000 | 94,000 | 93,500 | 94,000 | 5 | 940 |
| 2006-08-17 | 95,000 | 96,000 | 94,000 | 95,000 | 13 | 950 |
| 2006-08-16 | 97,000 | 98,000 | 93,000 | 98,000 | 18 | 980 |
| 2006-08-15 | 85,000 | 95,000 | 85,000 | 94,000 | 53 | 940 |
| 2006-08-14 | 81,500 | 85,000 | 81,500 | 85,000 | 6 | 850 |
| 2006-08-10 | 78,500 | 79,700 | 77,700 | 79,700 | 5 | 797 |
| 2006-08-09 | 73,000 | 77,700 | 73,000 | 77,700 | 11 | 777 |
| 2006-08-07 | 71,000 | 71,000 | 70,000 | 70,000 | 2 | 700 |
| 2006-08-04 | 71,500 | 71,500 | 70,000 | 70,000 | 2 | 700 |
| 2006-08-02 | 71,500 | 71,500 | 71,500 | 71,500 | 18 | 715 |
| 2006-08-01 | 69,500 | 69,500 | 69,500 | 69,500 | 4 | 695 |
| 2006-07-28 | 67,500 | 67,500 | 67,500 | 67,500 | 3 | 675 |
| 2006-07-27 | 68,000 | 68,500 | 68,000 | 68,500 | 11 | 685 |
| 2006-07-26 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 685 |
| 2006-07-25 | 68,500 | 68,500 | 68,500 | 68,500 | 6 | 685 |
| 2006-07-24 | 68,100 | 69,000 | 68,100 | 68,500 | 7 | 685 |
| 2006-07-21 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2006-07-20 | 68,000 | 68,000 | 67,500 | 67,500 | 2 | 675 |
| 2006-07-14 | 69,100 | 69,100 | 68,100 | 69,000 | 13 | 690 |
| 2006-07-13 | 69,300 | 69,300 | 69,300 | 69,300 | 4 | 693 |
| 2006-07-12 | 71,300 | 71,300 | 70,300 | 70,300 | 5 | 703 |
| 2006-07-11 | 71,300 | 71,300 | 71,300 | 71,300 | 5 | 713 |
| 2006-07-10 | 76,100 | 76,100 | 73,100 | 73,300 | 9 | 733 |
| 2006-07-07 | 76,200 | 76,200 | 75,200 | 76,200 | 12 | 762 |
| 2006-07-05 | 76,200 | 76,200 | 75,600 | 75,600 | 3 | 756 |
| 2006-07-04 | 76,100 | 76,200 | 76,100 | 76,100 | 11 | 761 |
| 2006-07-03 | 76,000 | 76,000 | 75,000 | 75,000 | 4 | 750 |
| 2006-06-30 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 770 |
| 2006-06-27 | 78,000 | 78,000 | 77,000 | 77,000 | 7 | 770 |
| 2006-06-26 | 77,000 | 78,000 | 77,000 | 78,000 | 4 | 780 |
| 2006-06-23 | 82,000 | 82,000 | 80,000 | 80,000 | 3 | 800 |
| 2006-06-22 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 820 |
| 2006-06-21 | 83,000 | 83,000 | 82,000 | 82,000 | 2 | 820 |
| 2006-06-20 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 830 |
| 2006-06-19 | 82,000 | 83,000 | 82,000 | 83,000 | 5 | 830 |
| 2006-06-16 | 84,900 | 85,000 | 84,900 | 85,000 | 6 | 850 |
| 2006-06-15 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 850 |
| 2006-06-14 | 80,000 | 82,000 | 80,000 | 82,000 | 3 | 820 |
| 2006-06-13 | 74,000 | 80,000 | 74,000 | 78,000 | 31 | 780 |
| 2006-06-12 | 76,000 | 76,000 | 76,000 | 76,000 | 7 | 760 |
| 2006-06-09 | 85,000 | 86,000 | 85,000 | 86,000 | 3 | 860 |
| 2006-06-08 | 85,000 | 86,500 | 85,000 | 85,000 | 10 | 850 |
| 2006-06-07 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 920 |
| 2006-06-06 | 90,000 | 92,000 | 90,000 | 92,000 | 9 | 920 |
| 2006-06-05 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 910 |
| 2006-06-02 | 86,000 | 88,000 | 85,000 | 87,000 | 30 | 870 |
| 2006-06-01 | 89,700 | 90,100 | 87,000 | 87,000 | 20 | 870 |
| 2006-05-31 | 96,000 | 96,000 | 90,000 | 90,000 | 18 | 900 |
| 2006-05-30 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 1,010 |
| 2006-05-29 | 109,000 | 109,000 | 109,000 | 109,000 | 8 | 1,090 |
| 2006-05-25 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2006-05-22 | 115,000 | 115,000 | 115,000 | 115,000 | 8 | 1,150 |
| 2006-05-19 | 112,000 | 115,000 | 111,000 | 113,000 | 11 | 1,130 |
| 2006-05-18 | 116,000 | 116,000 | 112,000 | 112,000 | 23 | 1,120 |
| 2006-05-17 | 122,000 | 123,000 | 122,000 | 123,000 | 2 | 1,230 |
| 2006-05-16 | 123,000 | 123,000 | 120,000 | 120,000 | 10 | 1,200 |
| 2006-05-15 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 1,230 |
| 2006-05-12 | 124,000 | 124,000 | 123,000 | 123,000 | 3 | 1,230 |
| 2006-05-11 | 126,000 | 126,000 | 125,000 | 125,000 | 4 | 1,250 |
| 2006-05-10 | 124,000 | 126,000 | 124,000 | 126,000 | 3 | 1,260 |
| 2006-05-09 | 127,000 | 129,000 | 127,000 | 129,000 | 5 | 1,290 |
| 2006-05-08 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 1,270 |
| 2006-05-01 | 124,000 | 124,000 | 124,000 | 124,000 | 13 | 1,240 |
| 2006-04-28 | 124,000 | 124,000 | 124,000 | 124,000 | 4 | 1,240 |
| 2006-04-27 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 1,250 |
| 2006-04-26 | 123,000 | 127,000 | 123,000 | 127,000 | 2 | 1,270 |
| 2006-04-25 | 120,000 | 123,000 | 120,000 | 123,000 | 8 | 1,230 |
| 2006-04-24 | 127,000 | 127,000 | 127,000 | 127,000 | 2 | 1,270 |
| 2006-04-21 | 136,000 | 136,000 | 130,000 | 130,000 | 29 | 1,300 |
| 2006-04-20 | 137,000 | 140,000 | 135,000 | 136,000 | 14 | 1,360 |
| 2006-04-19 | 140,000 | 145,000 | 140,000 | 143,000 | 7 | 1,430 |
| 2006-04-18 | 140,000 | 140,000 | 138,000 | 138,000 | 23 | 1,380 |
| 2006-04-17 | 146,000 | 146,000 | 142,000 | 143,000 | 9 | 1,430 |
| 2006-04-14 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 1,450 |
| 2006-04-13 | 148,000 | 148,000 | 143,000 | 146,000 | 23 | 1,460 |
| 2006-04-12 | 150,000 | 150,000 | 148,000 | 148,000 | 11 | 1,480 |
| 2006-04-11 | 149,000 | 151,000 | 149,000 | 151,000 | 13 | 1,510 |
| 2006-04-10 | 149,000 | 149,000 | 149,000 | 149,000 | 3 | 1,490 |
| 2006-04-07 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2006-04-06 | 150,000 | 151,000 | 150,000 | 151,000 | 6 | 1,510 |
| 2006-04-05 | 148,000 | 150,000 | 147,000 | 150,000 | 13 | 1,500 |
| 2006-04-04 | 148,000 | 149,000 | 148,000 | 148,000 | 11 | 1,480 |
| 2006-04-03 | 148,000 | 149,000 | 148,000 | 148,000 | 39 | 1,480 |
| 2006-03-31 | 145,000 | 147,000 | 145,000 | 147,000 | 2 | 1,470 |
| 2006-03-30 | 148,000 | 148,000 | 145,000 | 145,000 | 6 | 1,450 |
| 2006-03-29 | 147,000 | 148,000 | 145,000 | 148,000 | 16 | 1,480 |
| 2006-03-27 | 148,000 | 148,000 | 145,000 | 145,000 | 9 | 1,450 |
| 2006-03-24 | 148,000 | 148,000 | 148,000 | 148,000 | 14 | 1,480 |
| 2006-03-23 | 156,000 | 156,000 | 148,000 | 148,000 | 11 | 1,480 |
| 2006-03-22 | 156,000 | 156,000 | 156,000 | 156,000 | 5 | 1,560 |
| 2006-03-20 | 154,000 | 156,000 | 154,000 | 156,000 | 10 | 1,560 |
| 2006-03-17 | 154,000 | 154,000 | 154,000 | 154,000 | 2 | 1,540 |
| 2006-03-16 | 156,000 | 156,000 | 154,000 | 154,000 | 2 | 1,540 |
| 2006-03-15 | 158,000 | 160,000 | 158,000 | 160,000 | 3 | 1,600 |
| 2006-03-14 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 1,580 |
| 2006-03-13 | 156,000 | 158,000 | 156,000 | 158,000 | 2 | 1,580 |
| 2006-03-10 | 156,000 | 156,000 | 155,000 | 156,000 | 4 | 1,560 |
| 2006-03-09 | 158,000 | 158,000 | 152,000 | 155,000 | 6 | 1,550 |
| 2006-03-07 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 1,580 |
| 2006-03-02 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 1,580 |
| 2006-02-28 | 162,000 | 166,000 | 160,000 | 166,000 | 4 | 1,660 |
| 2006-02-27 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 1,650 |
| 2006-02-24 | 151,000 | 165,000 | 151,000 | 165,000 | 9 | 1,650 |
| 2006-02-22 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
| 2006-02-21 | 136,000 | 142,000 | 136,000 | 142,000 | 10 | 1,420 |
| 2006-02-20 | 153,000 | 153,000 | 143,000 | 143,000 | 19 | 1,430 |
| 2006-02-17 | 165,000 | 165,000 | 156,000 | 156,000 | 22 | 1,560 |
| 2006-02-15 | 172,000 | 172,000 | 166,000 | 172,000 | 7 | 1,720 |
| 2006-02-14 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 1,720 |
| 2006-02-13 | 180,000 | 183,000 | 172,000 | 172,000 | 22 | 1,720 |
| 2006-02-10 | 181,000 | 181,000 | 179,000 | 179,000 | 5 | 1,790 |
| 2006-02-09 | 181,000 | 181,000 | 180,000 | 180,000 | 3 | 1,800 |
| 2006-02-08 | 184,000 | 184,000 | 181,000 | 181,000 | 8 | 1,810 |
| 2006-02-06 | 181,000 | 181,000 | 180,000 | 180,000 | 3 | 1,800 |
| 2006-02-03 | 182,000 | 185,000 | 180,000 | 180,000 | 6 | 1,800 |
| 2006-02-02 | 186,000 | 186,000 | 182,000 | 182,000 | 6 | 1,820 |
| 2006-02-01 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 1,850 |
| 2006-01-31 | 186,000 | 186,000 | 185,000 | 185,000 | 3 | 1,850 |
| 2006-01-30 | 187,000 | 190,000 | 183,000 | 183,000 | 16 | 1,830 |
| 2006-01-27 | 183,000 | 188,000 | 180,000 | 188,000 | 13 | 1,880 |
| 2006-01-26 | 182,000 | 182,000 | 181,000 | 182,000 | 5 | 1,820 |
| 2006-01-25 | 180,000 | 180,000 | 178,000 | 179,000 | 13 | 1,790 |
| 2006-01-24 | 171,000 | 180,000 | 170,000 | 178,000 | 38 | 1,780 |
| 2006-01-23 | 178,000 | 179,000 | 170,000 | 172,000 | 21 | 1,720 |
| 2006-01-20 | 196,000 | 196,000 | 184,000 | 184,000 | 9 | 1,840 |
| 2006-01-19 | 172,000 | 191,000 | 172,000 | 191,000 | 12 | 1,910 |
| 2006-01-18 | 199,000 | 199,000 | 172,000 | 174,000 | 62 | 1,740 |
| 2006-01-17 | 217,000 | 217,000 | 202,000 | 202,000 | 58 | 2,020 |
| 2006-01-16 | 205,000 | 218,000 | 205,000 | 218,000 | 92 | 2,180 |
| 2006-01-13 | 202,000 | 205,000 | 198,000 | 205,000 | 39 | 2,050 |
| 2006-01-12 | 200,000 | 200,000 | 197,000 | 199,000 | 30 | 1,990 |
| 2006-01-11 | 196,000 | 200,000 | 196,000 | 200,000 | 15 | 2,000 |
| 2006-01-10 | 204,000 | 204,000 | 197,000 | 199,000 | 67 | 1,990 |
| 2006-01-06 | 207,000 | 207,000 | 204,000 | 205,000 | 12 | 2,050 |
| 2006-01-05 | 205,000 | 207,000 | 203,000 | 207,000 | 23 | 2,070 |
| 2006-01-04 | 205,000 | 205,000 | 204,000 | 205,000 | 6 | 2,050 |
分割・併合履歴 ： [2014-02-26]1株→100株