3384 (株)アークコア の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 29,500 | 31,000 | 29,500 | 31,000 | 7 | 310 |
| 2007-12-27 | 26,500 | 28,000 | 26,500 | 28,000 | 9 | 280 |
| 2007-12-26 | 23,900 | 26,600 | 23,900 | 26,500 | 4 | 265 |
| 2007-12-25 | 24,500 | 25,400 | 24,500 | 25,400 | 3 | 254 |
| 2007-12-20 | 26,000 | 28,000 | 24,000 | 26,000 | 6 | 260 |
| 2007-12-19 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2007-12-18 | 29,000 | 29,000 | 27,000 | 29,000 | 16 | 290 |
| 2007-12-13 | 29,000 | 29,000 | 29,000 | 29,000 | 10 | 290 |
| 2007-12-12 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2007-12-07 | 29,000 | 30,000 | 29,000 | 30,000 | 2 | 300 |
| 2007-12-06 | 31,000 | 32,200 | 31,000 | 32,200 | 2 | 322 |
| 2007-11-28 | 31,800 | 32,400 | 31,800 | 32,400 | 9 | 324 |
| 2007-11-27 | 31,000 | 35,800 | 31,000 | 35,800 | 2 | 358 |
| 2007-11-15 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2007-11-12 | 31,000 | 31,000 | 31,000 | 31,000 | 10 | 310 |
| 2007-11-09 | 34,000 | 34,000 | 34,000 | 34,000 | 12 | 340 |
| 2007-11-02 | 31,600 | 38,000 | 31,600 | 38,000 | 3 | 380 |
| 2007-11-01 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2007-10-26 | 35,200 | 36,450 | 35,200 | 36,000 | 5 | 360 |
| 2007-10-25 | 36,000 | 37,000 | 36,000 | 36,000 | 6 | 360 |
| 2007-10-23 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2007-10-19 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 370 |
| 2007-10-18 | 37,800 | 37,800 | 37,000 | 37,000 | 3 | 370 |
| 2007-10-16 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 398 |
| 2007-10-15 | 40,400 | 40,400 | 39,000 | 39,000 | 15 | 390 |
| 2007-10-12 | 40,500 | 40,500 | 40,500 | 40,500 | 23 | 405 |
| 2007-10-04 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 388 |
| 2007-10-03 | 36,000 | 36,000 | 36,000 | 36,000 | 4 | 360 |
| 2007-10-01 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2007-09-28 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 398 |
| 2007-09-27 | 39,400 | 39,800 | 39,400 | 39,800 | 6 | 398 |
| 2007-09-26 | 39,400 | 39,400 | 39,400 | 39,400 | 1 | 394 |
| 2007-09-20 | 38,200 | 38,200 | 38,200 | 38,200 | 1 | 382 |
| 2007-09-19 | 35,800 | 37,800 | 35,800 | 37,800 | 3 | 378 |
| 2007-09-18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2007-09-14 | 39,000 | 40,000 | 38,600 | 40,000 | 3 | 400 |
| 2007-09-13 | 38,800 | 40,000 | 38,800 | 40,000 | 3 | 400 |
| 2007-09-12 | 37,600 | 38,000 | 37,600 | 38,000 | 2 | 380 |
| 2007-09-11 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 372 |
| 2007-09-10 | 36,000 | 36,400 | 36,000 | 36,400 | 9 | 364 |
| 2007-09-04 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2007-09-03 | 39,000 | 40,600 | 39,000 | 40,600 | 7 | 406 |
| 2007-08-31 | 39,400 | 41,000 | 39,400 | 41,000 | 2 | 410 |
| 2007-08-30 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2007-08-28 | 42,800 | 43,000 | 42,800 | 43,000 | 6 | 430 |
| 2007-08-27 | 40,500 | 42,900 | 40,500 | 42,800 | 16 | 428 |
| 2007-08-24 | 38,400 | 40,400 | 38,400 | 40,400 | 2 | 404 |
| 2007-08-23 | 39,500 | 42,400 | 39,500 | 42,400 | 10 | 424 |
| 2007-08-22 | 43,500 | 43,500 | 43,500 | 43,500 | 2 | 435 |
| 2007-08-21 | 42,700 | 43,500 | 41,900 | 43,500 | 4 | 435 |
| 2007-08-20 | 44,700 | 44,700 | 44,700 | 44,700 | 1 | 447 |
| 2007-08-17 | 44,700 | 45,100 | 41,500 | 43,500 | 9 | 435 |
| 2007-08-15 | 44,700 | 45,500 | 44,700 | 45,500 | 2 | 455 |
| 2007-08-14 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 455 |
| 2007-08-13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2007-08-10 | 47,100 | 47,100 | 44,300 | 47,100 | 10 | 471 |
| 2007-08-09 | 48,900 | 48,900 | 46,500 | 48,300 | 5 | 483 |
| 2007-08-08 | 49,400 | 49,400 | 49,400 | 49,400 | 4 | 494 |
| 2007-08-07 | 50,100 | 50,100 | 49,500 | 49,500 | 5 | 495 |
| 2007-08-06 | 54,000 | 54,000 | 53,600 | 53,600 | 2 | 536 |
| 2007-08-02 | 58,600 | 58,600 | 58,600 | 58,600 | 1 | 586 |
| 2007-08-01 | 56,700 | 58,600 | 56,600 | 58,600 | 3 | 586 |
| 2007-07-27 | 61,600 | 61,700 | 61,600 | 61,700 | 2 | 617 |
| 2007-07-18 | 61,900 | 61,900 | 61,900 | 61,900 | 1 | 619 |
| 2007-07-13 | 61,900 | 61,900 | 61,900 | 61,900 | 1 | 619 |
| 2007-07-12 | 61,000 | 62,000 | 61,000 | 62,000 | 2 | 620 |
| 2007-07-10 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2007-07-09 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2007-07-06 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 625 |
| 2007-07-05 | 65,000 | 65,000 | 61,500 | 61,500 | 2 | 615 |
| 2007-07-03 | 63,500 | 65,000 | 63,500 | 65,000 | 3 | 650 |
| 2007-07-02 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2007-06-26 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2007-06-21 | 64,000 | 70,000 | 64,000 | 70,000 | 5 | 700 |
| 2007-06-19 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2007-06-13 | 65,000 | 69,000 | 65,000 | 69,000 | 4 | 690 |
| 2007-06-05 | 71,000 | 71,000 | 70,000 | 70,000 | 3 | 700 |
| 2007-05-30 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 710 |
| 2007-05-28 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 720 |
| 2007-05-21 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2007-05-17 | 75,400 | 78,300 | 75,400 | 78,300 | 2 | 783 |
| 2007-05-16 | 73,000 | 78,400 | 73,000 | 78,400 | 3 | 784 |
| 2007-05-14 | 74,000 | 79,000 | 74,000 | 79,000 | 2 | 790 |
| 2007-05-08 | 78,900 | 79,000 | 78,900 | 79,000 | 4 | 790 |
| 2007-04-27 | 79,000 | 79,000 | 79,000 | 79,000 | 2 | 790 |
| 2007-04-26 | 73,800 | 79,000 | 73,800 | 79,000 | 8 | 790 |
| 2007-04-25 | 74,300 | 78,300 | 74,300 | 78,300 | 4 | 783 |
| 2007-04-23 | 74,400 | 78,400 | 74,400 | 78,400 | 2 | 784 |
| 2007-04-20 | 79,300 | 79,400 | 79,300 | 79,400 | 2 | 794 |
| 2007-04-17 | 75,000 | 79,400 | 75,000 | 79,400 | 2 | 794 |
| 2007-04-13 | 75,100 | 79,800 | 75,000 | 79,800 | 3 | 798 |
| 2007-04-11 | 78,900 | 78,900 | 78,900 | 78,900 | 1 | 789 |
| 2007-04-04 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2007-04-03 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 790 |
| 2007-03-30 | 76,000 | 80,000 | 76,000 | 80,000 | 3 | 800 |
| 2007-03-22 | 80,000 | 84,800 | 80,000 | 84,800 | 2 | 848 |
| 2007-03-16 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2007-03-09 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 800 |
| 2007-03-08 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 820 |
| 2007-03-06 | 85,000 | 85,000 | 80,000 | 84,900 | 9 | 849 |
| 2007-03-05 | 84,000 | 87,000 | 84,000 | 87,000 | 2 | 870 |
| 2007-03-02 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2007-02-28 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 820 |
| 2007-02-23 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 830 |
| 2007-02-22 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2007-02-20 | 83,600 | 83,600 | 83,500 | 83,500 | 2 | 835 |
| 2007-02-16 | 86,000 | 87,000 | 86,000 | 87,000 | 2 | 870 |
| 2007-02-15 | 82,000 | 86,000 | 82,000 | 86,000 | 4 | 860 |
| 2007-02-09 | 87,000 | 87,000 | 87,000 | 87,000 | 2 | 870 |
| 2007-02-08 | 84,000 | 87,000 | 84,000 | 87,000 | 10 | 870 |
| 2007-02-06 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 840 |
| 2007-02-01 | 80,000 | 80,000 | 80,000 | 80,000 | 14 | 800 |
| 2007-01-31 | 79,300 | 79,300 | 79,300 | 79,300 | 1 | 793 |
| 2007-01-29 | 81,900 | 82,000 | 81,900 | 82,000 | 4 | 820 |
| 2007-01-26 | 81,900 | 81,900 | 81,900 | 81,900 | 1 | 819 |
| 2007-01-25 | 80,000 | 80,000 | 79,900 | 79,900 | 3 | 799 |
| 2007-01-24 | 80,900 | 80,900 | 80,000 | 80,000 | 2 | 800 |
| 2007-01-23 | 84,900 | 84,900 | 84,900 | 84,900 | 2 | 849 |
| 2007-01-22 | 74,900 | 84,900 | 74,900 | 84,900 | 7 | 849 |
| 2007-01-19 | 69,900 | 74,900 | 69,900 | 74,900 | 20 | 749 |
| 2007-01-18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2007-01-15 | 69,800 | 69,800 | 69,800 | 69,800 | 1 | 698 |
| 2007-01-12 | 66,000 | 70,000 | 66,000 | 70,000 | 4 | 700 |
| 2007-01-10 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
分割・併合履歴 ： [2014-02-26]1株→100株
