3384 (株)アークコア の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 10,800 | 12,500 | 10,800 | 12,500 | 3 | 125 |
| 2008-12-22 | 11,500 | 11,500 | 11,000 | 11,000 | 2 | 110 |
| 2008-12-18 | 11,500 | 11,500 | 11,500 | 11,500 | 3 | 115 |
| 2008-12-17 | 11,500 | 11,500 | 11,500 | 11,500 | 1 | 115 |
| 2008-12-16 | 11,500 | 11,500 | 11,500 | 11,500 | 3 | 115 |
| 2008-12-12 | 11,500 | 11,500 | 11,500 | 11,500 | 2 | 115 |
| 2008-12-10 | 11,500 | 11,500 | 11,500 | 11,500 | 2 | 115 |
| 2008-12-08 | 11,500 | 11,500 | 11,500 | 11,500 | 1 | 115 |
| 2008-12-05 | 11,500 | 11,500 | 11,500 | 11,500 | 4 | 115 |
| 2008-12-04 | 11,500 | 11,500 | 11,500 | 11,500 | 2 | 115 |
| 2008-11-26 | 12,500 | 12,500 | 12,300 | 12,500 | 18 | 125 |
| 2008-11-25 | 12,500 | 12,500 | 12,500 | 12,500 | 3 | 125 |
| 2008-11-17 | 12,500 | 12,500 | 12,500 | 12,500 | 1 | 125 |
| 2008-11-05 | 12,800 | 13,000 | 12,800 | 13,000 | 20 | 130 |
| 2008-11-04 | 12,800 | 12,800 | 12,800 | 12,800 | 1 | 128 |
| 2008-10-31 | 11,000 | 12,200 | 11,000 | 12,200 | 7 | 122 |
| 2008-10-30 | 10,770 | 11,000 | 10,770 | 11,000 | 3 | 110 |
| 2008-10-29 | 10,880 | 10,880 | 10,880 | 10,880 | 1 | 108.80 |
| 2008-10-28 | 11,880 | 11,880 | 11,880 | 11,880 | 2 | 118.80 |
| 2008-10-27 | 12,000 | 12,000 | 12,000 | 12,000 | 3 | 120 |
| 2008-10-22 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2008-10-21 | 14,000 | 14,000 | 13,900 | 14,000 | 55 | 140 |
| 2008-10-17 | 14,000 | 14,000 | 14,000 | 14,000 | 21 | 140 |
| 2008-10-16 | 14,000 | 14,200 | 14,000 | 14,000 | 23 | 140 |
| 2008-10-15 | 14,000 | 14,500 | 14,000 | 14,000 | 42 | 140 |
| 2008-10-14 | 13,100 | 14,000 | 13,100 | 14,000 | 29 | 140 |
| 2008-10-09 | 12,100 | 12,100 | 12,100 | 12,100 | 1 | 121 |
| 2008-10-08 | 11,500 | 13,900 | 11,500 | 13,900 | 11 | 139 |
| 2008-10-07 | 13,500 | 13,500 | 13,500 | 13,500 | 1 | 135 |
| 2008-10-06 | 14,500 | 14,500 | 14,500 | 14,500 | 1 | 145 |
| 2008-10-01 | 16,400 | 16,400 | 16,290 | 16,290 | 2 | 162.90 |
| 2008-09-30 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2008-09-29 | 16,800 | 18,100 | 16,800 | 18,100 | 17 | 181 |
| 2008-09-26 | 16,290 | 16,800 | 16,290 | 16,800 | 65 | 168 |
| 2008-09-25 | 16,300 | 16,300 | 16,300 | 16,300 | 1 | 163 |
| 2008-09-24 | 16,500 | 16,500 | 16,500 | 16,500 | 1 | 165 |
| 2008-09-19 | 17,300 | 17,300 | 17,300 | 17,300 | 1 | 173 |
| 2008-09-16 | 17,400 | 17,400 | 17,400 | 17,400 | 2 | 174 |
| 2008-09-12 | 19,500 | 19,800 | 17,400 | 17,400 | 7 | 174 |
| 2008-09-08 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2008-09-05 | 21,000 | 21,000 | 19,200 | 19,200 | 25 | 192 |
| 2008-09-01 | 20,800 | 20,800 | 20,800 | 20,800 | 1 | 208 |
| 2008-08-29 | 19,500 | 20,150 | 19,500 | 20,150 | 5 | 201.50 |
| 2008-08-28 | 19,500 | 19,900 | 19,500 | 19,900 | 3 | 199 |
| 2008-08-27 | 18,500 | 19,300 | 18,500 | 19,300 | 6 | 193 |
| 2008-08-26 | 17,900 | 17,900 | 17,900 | 17,900 | 1 | 179 |
| 2008-08-25 | 14,800 | 15,900 | 14,800 | 15,900 | 5 | 159 |
| 2008-08-22 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2008-08-21 | 14,710 | 14,710 | 14,710 | 14,710 | 3 | 147.10 |
| 2008-08-20 | 16,400 | 16,500 | 16,400 | 16,500 | 2 | 165 |
| 2008-08-19 | 16,500 | 16,500 | 16,500 | 16,500 | 1 | 165 |
| 2008-08-14 | 16,500 | 16,500 | 16,500 | 16,500 | 1 | 165 |
| 2008-08-07 | 18,500 | 18,500 | 18,500 | 18,500 | 8 | 185 |
| 2008-08-06 | 18,500 | 18,500 | 18,500 | 18,500 | 11 | 185 |
| 2008-08-05 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 185 |
| 2008-08-04 | 18,000 | 18,500 | 18,000 | 18,500 | 15 | 185 |
| 2008-08-01 | 18,000 | 18,000 | 18,000 | 18,000 | 4 | 180 |
| 2008-07-31 | 17,900 | 18,000 | 17,500 | 17,500 | 20 | 175 |
| 2008-07-30 | 17,000 | 17,000 | 17,000 | 17,000 | 6 | 170 |
| 2008-07-29 | 16,700 | 17,000 | 16,700 | 17,000 | 5 | 170 |
| 2008-07-28 | 13,500 | 15,900 | 13,500 | 15,900 | 24 | 159 |
| 2008-07-25 | 14,500 | 15,000 | 14,400 | 15,000 | 5 | 150 |
| 2008-07-24 | 13,000 | 15,000 | 13,000 | 15,000 | 14 | 150 |
| 2008-07-23 | 15,190 | 15,190 | 13,210 | 15,000 | 75 | 150 |
| 2008-07-22 | 17,000 | 17,000 | 15,210 | 15,210 | 5 | 152.10 |
| 2008-07-18 | 17,200 | 17,200 | 17,000 | 17,200 | 4 | 172 |
| 2008-07-17 | 17,600 | 17,600 | 17,200 | 17,200 | 4 | 172 |
| 2008-07-16 | 17,500 | 17,800 | 17,500 | 17,800 | 4 | 178 |
| 2008-07-14 | 17,500 | 17,500 | 17,500 | 17,500 | 1 | 175 |
| 2008-07-11 | 17,800 | 17,800 | 17,800 | 17,800 | 1 | 178 |
| 2008-07-10 | 17,600 | 17,800 | 17,400 | 17,400 | 8 | 174 |
| 2008-07-09 | 18,800 | 18,900 | 17,800 | 17,800 | 6 | 178 |
| 2008-07-08 | 18,600 | 18,900 | 18,400 | 18,900 | 5 | 189 |
| 2008-07-07 | 17,800 | 18,500 | 17,800 | 18,300 | 9 | 183 |
| 2008-07-04 | 17,500 | 17,500 | 17,500 | 17,500 | 3 | 175 |
| 2008-07-03 | 17,300 | 17,500 | 16,500 | 17,500 | 17 | 175 |
| 2008-07-02 | 17,400 | 17,400 | 16,800 | 17,250 | 9 | 172.50 |
| 2008-07-01 | 16,600 | 17,110 | 16,510 | 17,110 | 4 | 171.10 |
| 2008-06-30 | 16,400 | 17,370 | 16,400 | 17,370 | 29 | 173.70 |
| 2008-06-27 | 16,880 | 16,890 | 16,390 | 16,390 | 51 | 163.90 |
| 2008-06-26 | 17,500 | 17,700 | 17,500 | 17,500 | 5 | 175 |
| 2008-06-25 | 18,200 | 18,200 | 17,500 | 17,500 | 5 | 175 |
| 2008-06-24 | 18,300 | 18,300 | 18,300 | 18,300 | 3 | 183 |
| 2008-06-23 | 19,500 | 19,500 | 17,500 | 18,300 | 7 | 183 |
| 2008-06-20 | 19,000 | 19,500 | 19,000 | 19,500 | 5 | 195 |
| 2008-06-16 | 20,000 | 20,000 | 20,000 | 20,000 | 6 | 200 |
| 2008-06-13 | 19,200 | 19,400 | 19,200 | 19,400 | 2 | 194 |
| 2008-06-12 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 190 |
| 2008-06-11 | 19,510 | 19,510 | 18,220 | 18,220 | 21 | 182.20 |
| 2008-06-10 | 20,150 | 20,150 | 19,650 | 19,650 | 7 | 196.50 |
| 2008-06-09 | 21,200 | 21,500 | 20,250 | 21,500 | 16 | 215 |
| 2008-06-06 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 215 |
| 2008-06-03 | 21,500 | 21,900 | 21,500 | 21,900 | 3 | 219 |
| 2008-06-02 | 21,900 | 21,900 | 21,900 | 21,900 | 1 | 219 |
| 2008-05-29 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2008-05-28 | 22,000 | 22,000 | 21,990 | 21,990 | 5 | 219.90 |
| 2008-05-26 | 22,900 | 22,900 | 21,110 | 22,300 | 8 | 223 |
| 2008-05-23 | 22,300 | 23,800 | 22,300 | 23,800 | 10 | 238 |
| 2008-05-20 | 23,400 | 23,500 | 23,400 | 23,500 | 2 | 235 |
| 2008-05-13 | 24,350 | 24,350 | 24,350 | 24,350 | 1 | 243.50 |
| 2008-05-12 | 23,750 | 23,750 | 23,750 | 23,750 | 1 | 237.50 |
| 2008-05-09 | 24,000 | 24,000 | 24,000 | 24,000 | 61 | 240 |
| 2008-05-08 | 24,000 | 24,000 | 22,500 | 23,750 | 24 | 237.50 |
| 2008-05-07 | 22,700 | 23,900 | 22,700 | 23,900 | 2 | 239 |
| 2008-05-02 | 24,000 | 24,000 | 24,000 | 24,000 | 5 | 240 |
| 2008-05-01 | 25,000 | 25,000 | 24,000 | 24,000 | 17 | 240 |
| 2008-04-30 | 24,000 | 24,300 | 24,000 | 24,000 | 31 | 240 |
| 2008-04-28 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 270 |
| 2008-04-25 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2008-04-24 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2008-04-23 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2008-04-22 | 25,500 | 26,400 | 25,500 | 26,400 | 13 | 264 |
| 2008-04-21 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2008-04-18 | 31,000 | 31,000 | 26,700 | 27,000 | 13 | 270 |
| 2008-04-17 | 28,600 | 30,700 | 28,600 | 30,700 | 10 | 307 |
| 2008-04-16 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2008-03-28 | 28,600 | 28,600 | 28,500 | 28,500 | 2 | 285 |
| 2008-03-19 | 27,400 | 27,400 | 27,400 | 27,400 | 1 | 274 |
| 2008-03-14 | 26,200 | 26,200 | 26,200 | 26,200 | 1 | 262 |
| 2008-03-12 | 24,100 | 25,900 | 23,200 | 25,900 | 7 | 259 |
| 2008-03-04 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 275 |
| 2008-02-13 | 28,900 | 29,010 | 28,900 | 29,010 | 2 | 290.10 |
| 2008-02-07 | 28,510 | 29,710 | 28,510 | 29,710 | 2 | 297.10 |
| 2008-01-31 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2008-01-29 | 30,200 | 30,200 | 30,200 | 30,200 | 1 | 302 |
| 2008-01-25 | 27,800 | 27,800 | 27,500 | 27,500 | 19 | 275 |
| 2008-01-24 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 275 |
| 2008-01-22 | 28,300 | 28,300 | 23,900 | 26,300 | 7 | 263 |
| 2008-01-21 | 25,990 | 26,900 | 25,990 | 26,900 | 5 | 269 |
| 2008-01-17 | 24,990 | 25,990 | 24,990 | 25,990 | 7 | 259.90 |
| 2008-01-16 | 26,200 | 26,800 | 26,200 | 26,800 | 3 | 268 |
| 2008-01-15 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2008-01-11 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 275 |
| 2008-01-10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2008-01-07 | 30,400 | 31,600 | 30,400 | 31,600 | 3 | 316 |
| 2008-01-04 | 34,200 | 34,200 | 34,200 | 34,200 | 2 | 342 |
分割・併合履歴 ： [2014-02-26]1株→100株
