3384 (株)アークコア の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 9,700 | 9,700 | 9,500 | 9,500 | 2 | 95 |
| 2009-12-29 | 9,150 | 9,300 | 9,100 | 9,300 | 11 | 93 |
| 2009-12-25 | 9,130 | 9,150 | 9,130 | 9,150 | 2 | 91.50 |
| 2009-12-24 | 9,500 | 9,500 | 9,500 | 9,500 | 1 | 95 |
| 2009-12-22 | 9,530 | 9,530 | 9,500 | 9,500 | 3 | 95 |
| 2009-12-21 | 9,500 | 9,900 | 9,500 | 9,900 | 8 | 99 |
| 2009-12-18 | 9,300 | 9,700 | 9,300 | 9,700 | 4 | 97 |
| 2009-12-17 | 9,090 | 9,090 | 9,090 | 9,090 | 1 | 90.90 |
| 2009-12-16 | 9,290 | 9,290 | 9,290 | 9,290 | 1 | 92.90 |
| 2009-12-14 | 9,000 | 9,300 | 9,000 | 9,300 | 8 | 93 |
| 2009-12-10 | 9,010 | 9,010 | 9,010 | 9,010 | 2 | 90.10 |
| 2009-12-08 | 9,310 | 9,310 | 9,310 | 9,310 | 1 | 93.10 |
| 2009-12-07 | 9,010 | 9,010 | 9,000 | 9,000 | 2 | 90 |
| 2009-12-03 | 9,060 | 9,280 | 9,000 | 9,280 | 30 | 92.80 |
| 2009-12-02 | 9,400 | 9,690 | 9,200 | 9,200 | 18 | 92 |
| 2009-12-01 | 10,800 | 10,800 | 10,800 | 10,800 | 7 | 108 |
| 2009-11-30 | 9,900 | 9,900 | 9,900 | 9,900 | 6 | 99 |
| 2009-11-27 | 8,900 | 8,900 | 8,900 | 8,900 | 1 | 89 |
| 2009-11-19 | 9,000 | 9,000 | 9,000 | 9,000 | 2 | 90 |
| 2009-11-18 | 9,100 | 9,100 | 9,010 | 9,010 | 5 | 90.10 |
| 2009-11-16 | 9,200 | 9,200 | 9,200 | 9,200 | 1 | 92 |
| 2009-11-13 | 9,200 | 9,200 | 9,200 | 9,200 | 1 | 92 |
| 2009-11-12 | 9,200 | 9,200 | 9,200 | 9,200 | 1 | 92 |
| 2009-11-10 | 9,800 | 9,800 | 9,800 | 9,800 | 1 | 98 |
| 2009-11-09 | 10,000 | 10,000 | 10,000 | 10,000 | 9 | 100 |
| 2009-11-06 | 10,600 | 10,600 | 10,030 | 10,030 | 7 | 100.30 |
| 2009-11-05 | 10,500 | 10,500 | 10,300 | 10,300 | 11 | 103 |
| 2009-11-04 | 10,010 | 10,020 | 10,010 | 10,020 | 7 | 100.20 |
| 2009-11-02 | 10,600 | 10,610 | 10,600 | 10,600 | 5 | 106 |
| 2009-10-30 | 10,580 | 10,620 | 10,580 | 10,620 | 3 | 106.20 |
| 2009-10-29 | 11,100 | 11,120 | 10,570 | 10,580 | 31 | 105.80 |
| 2009-10-28 | 10,000 | 10,010 | 10,000 | 10,010 | 25 | 100.10 |
| 2009-10-27 | 11,150 | 11,170 | 10,160 | 10,990 | 35 | 109.90 |
| 2009-10-26 | 12,000 | 12,000 | 10,480 | 11,310 | 156 | 113.10 |
| 2009-10-23 | 13,400 | 14,080 | 11,710 | 12,080 | 59 | 120.80 |
| 2009-10-22 | 14,450 | 14,450 | 13,450 | 13,450 | 2 | 134.50 |
| 2009-10-20 | 13,400 | 14,000 | 13,400 | 14,000 | 2 | 140 |
| 2009-10-19 | 13,400 | 14,200 | 13,400 | 14,200 | 2 | 142 |
| 2009-10-14 | 13,120 | 14,120 | 13,120 | 14,120 | 13 | 141.20 |
| 2009-10-13 | 14,990 | 15,000 | 14,990 | 15,000 | 25 | 150 |
| 2009-10-09 | 12,800 | 14,600 | 12,800 | 14,600 | 5 | 146 |
| 2009-09-30 | 14,900 | 14,900 | 14,900 | 14,900 | 1 | 149 |
| 2009-09-24 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 150 |
| 2009-09-18 | 14,990 | 14,990 | 13,390 | 13,390 | 2 | 133.90 |
| 2009-09-10 | 15,010 | 15,010 | 15,010 | 15,010 | 1 | 150.10 |
| 2009-09-09 | 14,010 | 14,010 | 14,010 | 14,010 | 5 | 140.10 |
| 2009-09-07 | 14,010 | 14,010 | 14,010 | 14,010 | 1 | 140.10 |
| 2009-09-04 | 15,000 | 15,500 | 15,000 | 15,500 | 35 | 155 |
| 2009-08-27 | 15,000 | 15,000 | 15,000 | 15,000 | 10 | 150 |
| 2009-08-25 | 15,000 | 15,000 | 15,000 | 15,000 | 10 | 150 |
| 2009-08-21 | 14,000 | 14,500 | 14,000 | 14,500 | 10 | 145 |
| 2009-08-13 | 13,500 | 13,990 | 13,500 | 13,990 | 10 | 139.90 |
| 2009-08-07 | 13,500 | 13,500 | 13,500 | 13,500 | 2 | 135 |
| 2009-08-04 | 13,010 | 13,200 | 13,010 | 13,200 | 6 | 132 |
| 2009-08-03 | 13,000 | 13,200 | 13,000 | 13,200 | 2 | 132 |
| 2009-07-31 | 12,510 | 13,190 | 12,510 | 13,190 | 5 | 131.90 |
| 2009-07-30 | 13,010 | 13,010 | 12,410 | 12,410 | 10 | 124.10 |
| 2009-07-28 | 13,500 | 13,500 | 13,500 | 13,500 | 1 | 135 |
| 2009-07-27 | 12,900 | 12,900 | 12,900 | 12,900 | 1 | 129 |
| 2009-07-24 | 13,600 | 13,600 | 13,600 | 13,600 | 1 | 136 |
| 2009-07-23 | 13,200 | 13,200 | 13,200 | 13,200 | 1 | 132 |
| 2009-07-22 | 13,500 | 13,500 | 13,500 | 13,500 | 7 | 135 |
| 2009-07-21 | 12,900 | 12,900 | 12,900 | 12,900 | 2 | 129 |
| 2009-07-17 | 13,500 | 13,500 | 13,500 | 13,500 | 1 | 135 |
| 2009-07-16 | 13,010 | 13,500 | 13,010 | 13,500 | 3 | 135 |
| 2009-07-13 | 12,300 | 12,300 | 12,300 | 12,300 | 4 | 123 |
| 2009-07-10 | 13,900 | 13,900 | 12,200 | 12,200 | 4 | 122 |
| 2009-07-09 | 13,020 | 14,200 | 13,010 | 14,200 | 23 | 142 |
| 2009-07-08 | 15,410 | 15,410 | 15,000 | 15,010 | 23 | 150.10 |
| 2009-07-07 | 12,750 | 15,010 | 12,750 | 15,010 | 49 | 150.10 |
| 2009-07-06 | 15,500 | 15,500 | 13,000 | 13,010 | 20 | 130.10 |
| 2009-07-03 | 13,000 | 13,500 | 13,000 | 13,500 | 43 | 135 |
| 2009-07-02 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 150 |
| 2009-07-01 | 14,300 | 15,500 | 14,100 | 15,500 | 44 | 155 |
| 2009-06-30 | 13,900 | 14,510 | 13,700 | 14,510 | 27 | 145.10 |
| 2009-06-29 | 14,400 | 14,400 | 13,200 | 13,300 | 14 | 133 |
| 2009-06-26 | 15,000 | 15,000 | 15,000 | 15,000 | 123 | 150 |
| 2009-06-25 | 12,500 | 13,000 | 12,500 | 13,000 | 37 | 130 |
| 2009-06-24 | 11,600 | 12,000 | 11,600 | 12,000 | 4 | 120 |
| 2009-06-22 | 10,400 | 10,800 | 10,400 | 10,400 | 41 | 104 |
| 2009-06-19 | 10,500 | 10,500 | 10,500 | 10,500 | 4 | 105 |
| 2009-06-18 | 11,000 | 11,100 | 10,500 | 10,500 | 39 | 105 |
| 2009-06-17 | 10,200 | 11,000 | 10,200 | 11,000 | 132 | 110 |
| 2009-06-16 | 10,200 | 10,200 | 10,000 | 10,200 | 69 | 102 |
| 2009-06-15 | 10,700 | 10,700 | 10,100 | 10,200 | 28 | 102 |
| 2009-06-12 | 10,700 | 10,800 | 10,700 | 10,700 | 82 | 107 |
| 2009-06-11 | 10,700 | 10,700 | 10,700 | 10,700 | 40 | 107 |
| 2009-06-10 | 10,700 | 10,700 | 10,700 | 10,700 | 84 | 107 |
| 2009-06-09 | 10,700 | 10,700 | 10,700 | 10,700 | 101 | 107 |
| 2009-06-08 | 10,700 | 10,850 | 10,510 | 10,700 | 73 | 107 |
| 2009-06-05 | 10,500 | 10,700 | 10,500 | 10,700 | 31 | 107 |
| 2009-06-04 | 10,500 | 10,500 | 10,500 | 10,500 | 21 | 105 |
| 2009-06-03 | 10,500 | 10,500 | 10,500 | 10,500 | 21 | 105 |
| 2009-06-02 | 9,920 | 10,500 | 9,920 | 10,500 | 92 | 105 |
| 2009-06-01 | 9,900 | 9,900 | 9,900 | 9,900 | 15 | 99 |
| 2009-05-29 | 9,900 | 9,900 | 9,900 | 9,900 | 30 | 99 |
| 2009-05-28 | 9,700 | 10,000 | 9,700 | 9,900 | 111 | 99 |
| 2009-05-27 | 9,700 | 9,700 | 9,700 | 9,700 | 2 | 97 |
| 2009-05-26 | 9,980 | 9,980 | 9,980 | 9,980 | 1 | 99.80 |
| 2009-05-25 | 9,980 | 9,980 | 9,980 | 9,980 | 6 | 99.80 |
| 2009-05-19 | 9,980 | 10,000 | 9,980 | 9,980 | 13 | 99.80 |
| 2009-05-18 | 9,980 | 9,980 | 9,980 | 9,980 | 5 | 99.80 |
| 2009-05-15 | 9,990 | 9,990 | 9,980 | 9,980 | 6 | 99.80 |
| 2009-05-13 | 9,600 | 10,000 | 9,600 | 10,000 | 8 | 100 |
| 2009-05-12 | 10,000 | 10,000 | 10,000 | 10,000 | 23 | 100 |
| 2009-05-11 | 10,000 | 10,000 | 10,000 | 10,000 | 20 | 100 |
| 2009-05-08 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2009-05-07 | 10,000 | 10,000 | 10,000 | 10,000 | 13 | 100 |
| 2009-05-01 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 100 |
| 2009-04-30 | 10,000 | 10,000 | 10,000 | 10,000 | 20 | 100 |
| 2009-04-28 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 100 |
| 2009-04-24 | 10,000 | 10,000 | 10,000 | 10,000 | 11 | 100 |
| 2009-04-23 | 10,000 | 10,000 | 10,000 | 10,000 | 13 | 100 |
| 2009-04-22 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 100 |
| 2009-04-21 | 10,500 | 10,500 | 10,500 | 10,500 | 1 | 105 |
| 2009-04-17 | 10,570 | 10,580 | 10,570 | 10,580 | 3 | 105.80 |
| 2009-04-15 | 9,800 | 10,600 | 9,800 | 10,590 | 15 | 105.90 |
| 2009-04-14 | 10,000 | 10,000 | 9,400 | 9,400 | 21 | 94 |
| 2009-04-13 | 10,000 | 10,000 | 10,000 | 10,000 | 27 | 100 |
| 2009-04-10 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 100 |
| 2009-04-08 | 10,100 | 10,100 | 10,100 | 10,100 | 15 | 101 |
| 2009-04-07 | 10,100 | 10,100 | 10,100 | 10,100 | 3 | 101 |
| 2009-04-06 | 10,100 | 10,200 | 10,100 | 10,200 | 19 | 102 |
| 2009-04-03 | 10,000 | 10,100 | 10,000 | 10,100 | 15 | 101 |
| 2009-04-02 | 10,000 | 10,200 | 10,000 | 10,000 | 28 | 100 |
| 2009-04-01 | 10,000 | 10,000 | 10,000 | 10,000 | 7 | 100 |
| 2009-03-30 | 10,400 | 10,400 | 10,400 | 10,400 | 5 | 104 |
| 2009-03-27 | 10,000 | 10,400 | 10,000 | 10,400 | 21 | 104 |
| 2009-03-26 | 10,100 | 10,100 | 10,000 | 10,000 | 46 | 100 |
| 2009-03-25 | 10,100 | 10,100 | 10,100 | 10,100 | 1 | 101 |
| 2009-03-23 | 10,100 | 10,100 | 10,100 | 10,100 | 5 | 101 |
| 2009-03-17 | 10,100 | 10,100 | 10,100 | 10,100 | 2 | 101 |
| 2009-03-16 | 10,500 | 10,500 | 10,100 | 10,100 | 68 | 101 |
| 2009-03-13 | 10,200 | 10,200 | 10,100 | 10,100 | 6 | 101 |
| 2009-03-09 | 10,600 | 10,600 | 10,600 | 10,600 | 1 | 106 |
| 2009-02-10 | 10,880 | 10,880 | 10,880 | 10,880 | 1 | 108.80 |
| 2009-02-09 | 10,890 | 10,890 | 10,890 | 10,890 | 1 | 108.90 |
| 2009-02-05 | 10,890 | 10,890 | 10,890 | 10,890 | 2 | 108.90 |
| 2009-01-29 | 10,990 | 10,990 | 10,000 | 10,990 | 5 | 109.90 |
| 2009-01-28 | 11,000 | 11,000 | 10,990 | 10,990 | 3 | 109.90 |
| 2009-01-27 | 11,000 | 11,000 | 11,000 | 11,000 | 14 | 110 |
| 2009-01-26 | 11,400 | 11,400 | 11,000 | 11,000 | 3 | 110 |
| 2009-01-23 | 12,200 | 12,200 | 11,000 | 11,000 | 2 | 110 |
| 2009-01-22 | 12,200 | 12,200 | 12,200 | 12,200 | 1 | 122 |
| 2009-01-21 | 12,200 | 12,200 | 12,200 | 12,200 | 1 | 122 |
| 2009-01-15 | 12,200 | 12,300 | 12,200 | 12,300 | 86 | 123 |
分割・併合履歴 ： [2014-02-26]1株→100株