3384 (株)アークコア の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 24,990 | 24,990 | 22,010 | 22,010 | 3 | 220.10 |
| 2010-12-29 | 22,900 | 22,900 | 21,520 | 21,520 | 3 | 215.20 |
| 2010-12-28 | 23,400 | 23,400 | 23,400 | 23,400 | 3 | 234 |
| 2010-12-27 | 18,000 | 19,400 | 18,000 | 19,400 | 18 | 194 |
| 2010-12-24 | 17,400 | 17,400 | 17,400 | 17,400 | 5 | 174 |
| 2010-12-21 | 17,000 | 17,000 | 17,000 | 17,000 | 4 | 170 |
| 2010-12-17 | 16,100 | 16,750 | 16,100 | 16,750 | 4 | 167.50 |
| 2010-12-15 | 16,810 | 16,810 | 16,810 | 16,810 | 2 | 168.10 |
| 2010-12-10 | 16,020 | 16,020 | 16,010 | 16,010 | 2 | 160.10 |
| 2010-12-09 | 17,000 | 17,000 | 17,000 | 17,000 | 3 | 170 |
| 2010-12-08 | 16,500 | 16,500 | 16,500 | 16,500 | 10 | 165 |
| 2010-12-06 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
| 2010-12-03 | 16,000 | 16,000 | 16,000 | 16,000 | 26 | 160 |
| 2010-11-30 | 16,000 | 16,000 | 16,000 | 16,000 | 5 | 160 |
| 2010-11-29 | 15,000 | 15,000 | 15,000 | 15,000 | 90 | 150 |
| 2010-11-26 | 15,050 | 15,050 | 15,000 | 15,000 | 170 | 150 |
| 2010-11-25 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 155 |
| 2010-11-24 | 15,000 | 15,000 | 14,600 | 15,000 | 111 | 150 |
| 2010-11-22 | 15,000 | 15,000 | 15,000 | 15,000 | 115 | 150 |
| 2010-11-19 | 14,600 | 14,600 | 14,600 | 14,600 | 1 | 146 |
| 2010-11-18 | 14,500 | 15,000 | 14,500 | 15,000 | 29 | 150 |
| 2010-11-16 | 15,400 | 15,400 | 15,400 | 15,400 | 10 | 154 |
| 2010-11-15 | 15,400 | 15,400 | 15,390 | 15,400 | 21 | 154 |
| 2010-11-12 | 14,300 | 15,000 | 14,300 | 15,000 | 13 | 150 |
| 2010-11-11 | 15,000 | 15,000 | 14,000 | 14,000 | 70 | 140 |
| 2010-11-05 | 14,500 | 14,500 | 14,500 | 14,500 | 1 | 145 |
| 2010-11-02 | 14,300 | 14,500 | 14,300 | 14,500 | 17 | 145 |
| 2010-11-01 | 14,300 | 14,300 | 14,300 | 14,300 | 2 | 143 |
| 2010-10-29 | 14,300 | 14,300 | 14,300 | 14,300 | 78 | 143 |
| 2010-10-27 | 12,500 | 12,500 | 12,500 | 12,500 | 3 | 125 |
| 2010-10-22 | 13,600 | 13,600 | 13,600 | 13,600 | 10 | 136 |
| 2010-10-20 | 13,500 | 13,500 | 13,500 | 13,500 | 16 | 135 |
| 2010-10-18 | 13,400 | 13,500 | 13,400 | 13,500 | 22 | 135 |
| 2010-10-14 | 13,500 | 13,500 | 13,500 | 13,500 | 10 | 135 |
| 2010-10-13 | 12,100 | 13,400 | 12,100 | 13,400 | 4 | 134 |
| 2010-10-12 | 13,300 | 13,300 | 13,300 | 13,300 | 30 | 133 |
| 2010-10-08 | 13,350 | 13,400 | 13,350 | 13,400 | 181 | 134 |
| 2010-10-07 | 13,000 | 13,000 | 13,000 | 13,000 | 51 | 130 |
| 2010-10-06 | 13,300 | 13,300 | 12,700 | 12,700 | 124 | 127 |
| 2010-10-05 | 13,400 | 13,450 | 13,400 | 13,400 | 122 | 134 |
| 2010-10-04 | 13,300 | 13,500 | 13,300 | 13,400 | 84 | 134 |
| 2010-10-01 | 13,400 | 13,500 | 13,300 | 13,300 | 82 | 133 |
| 2010-09-30 | 11,100 | 13,990 | 11,100 | 13,400 | 49 | 134 |
| 2010-09-29 | 11,300 | 11,300 | 11,300 | 11,300 | 2 | 113 |
| 2010-09-28 | 13,400 | 13,400 | 13,400 | 13,400 | 10 | 134 |
| 2010-09-27 | 14,000 | 14,300 | 13,400 | 13,400 | 217 | 134 |
| 2010-09-24 | 10,910 | 11,300 | 10,910 | 11,300 | 2 | 113 |
| 2010-09-22 | 13,000 | 14,400 | 13,000 | 13,700 | 151 | 137 |
| 2010-09-21 | 9,970 | 11,470 | 9,970 | 11,470 | 16 | 114.70 |
| 2010-09-17 | 9,500 | 9,970 | 9,500 | 9,970 | 5 | 99.70 |
| 2010-09-14 | 9,650 | 9,650 | 9,500 | 9,500 | 7 | 95 |
| 2010-08-26 | 9,500 | 9,500 | 9,500 | 9,500 | 15 | 95 |
| 2010-08-25 | 9,500 | 9,500 | 9,500 | 9,500 | 29 | 95 |
| 2010-08-24 | 9,500 | 9,500 | 9,500 | 9,500 | 18 | 95 |
| 2010-08-18 | 9,500 | 9,500 | 9,500 | 9,500 | 5 | 95 |
| 2010-08-12 | 9,520 | 9,520 | 9,510 | 9,510 | 4 | 95.10 |
| 2010-08-10 | 9,650 | 9,650 | 9,650 | 9,650 | 2 | 96.50 |
| 2010-08-04 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2010-08-02 | 11,110 | 11,110 | 11,000 | 11,000 | 32 | 110 |
| 2010-07-29 | 11,000 | 11,110 | 11,000 | 11,110 | 10 | 111.10 |
| 2010-07-23 | 11,800 | 11,800 | 11,800 | 11,800 | 25 | 118 |
| 2010-07-22 | 11,800 | 11,800 | 11,800 | 11,800 | 1 | 118 |
| 2010-07-21 | 11,500 | 11,500 | 11,500 | 11,500 | 1 | 115 |
| 2010-07-20 | 11,200 | 11,200 | 11,200 | 11,200 | 3 | 112 |
| 2010-07-15 | 13,000 | 13,000 | 13,000 | 13,000 | 2 | 130 |
| 2010-07-12 | 13,400 | 13,400 | 13,400 | 13,400 | 1 | 134 |
| 2010-07-08 | 13,500 | 13,500 | 13,500 | 13,500 | 3 | 135 |
| 2010-07-07 | 12,010 | 13,500 | 12,010 | 13,500 | 4 | 135 |
| 2010-07-06 | 13,400 | 13,400 | 13,400 | 13,400 | 6 | 134 |
| 2010-07-05 | 13,500 | 13,500 | 13,500 | 13,500 | 2 | 135 |
| 2010-07-02 | 12,500 | 13,000 | 12,500 | 13,000 | 5 | 130 |
| 2010-07-01 | 13,000 | 13,000 | 12,020 | 12,020 | 4 | 120.20 |
| 2010-06-30 | 12,500 | 13,000 | 12,500 | 13,000 | 14 | 130 |
| 2010-06-29 | 12,000 | 12,000 | 11,000 | 11,000 | 29 | 110 |
| 2010-06-25 | 12,490 | 12,490 | 12,490 | 12,490 | 2 | 124.90 |
| 2010-06-24 | 12,490 | 12,490 | 12,490 | 12,490 | 2 | 124.90 |
| 2010-06-23 | 12,000 | 12,000 | 12,000 | 12,000 | 12 | 120 |
| 2010-06-21 | 12,600 | 12,600 | 12,600 | 12,600 | 5 | 126 |
| 2010-06-15 | 12,000 | 12,600 | 12,000 | 12,600 | 23 | 126 |
| 2010-06-09 | 12,490 | 12,490 | 12,490 | 12,490 | 2 | 124.90 |
| 2010-06-08 | 12,230 | 12,230 | 12,230 | 12,230 | 1 | 122.30 |
| 2010-06-03 | 12,500 | 12,500 | 12,210 | 12,500 | 14 | 125 |
| 2010-05-31 | 12,500 | 12,500 | 12,000 | 12,000 | 10 | 120 |
| 2010-05-28 | 12,440 | 12,440 | 12,440 | 12,440 | 10 | 124.40 |
| 2010-05-26 | 12,000 | 12,000 | 12,000 | 12,000 | 4 | 120 |
| 2010-05-25 | 12,490 | 12,490 | 11,500 | 12,480 | 35 | 124.80 |
| 2010-05-24 | 12,000 | 12,000 | 12,000 | 12,000 | 4 | 120 |
| 2010-05-21 | 12,000 | 12,200 | 11,600 | 12,200 | 81 | 122 |
| 2010-05-20 | 12,100 | 12,100 | 12,100 | 12,100 | 30 | 121 |
| 2010-05-19 | 10,600 | 11,970 | 10,600 | 11,970 | 47 | 119.70 |
| 2010-05-18 | 11,500 | 11,510 | 11,500 | 11,500 | 16 | 115 |
| 2010-05-17 | 12,050 | 12,050 | 11,500 | 11,500 | 60 | 115 |
| 2010-05-14 | 12,600 | 12,600 | 11,900 | 12,590 | 54 | 125.90 |
| 2010-05-13 | 12,300 | 12,500 | 12,000 | 12,000 | 27 | 120 |
| 2010-05-12 | 11,880 | 11,900 | 11,880 | 11,890 | 6 | 118.90 |
| 2010-05-11 | 12,000 | 12,000 | 11,900 | 12,000 | 8 | 120 |
| 2010-05-10 | 11,220 | 12,000 | 11,220 | 12,000 | 14 | 120 |
| 2010-05-07 | 11,500 | 12,000 | 10,030 | 12,000 | 33 | 120 |
| 2010-05-06 | 11,500 | 11,780 | 11,500 | 11,780 | 5 | 117.80 |
| 2010-04-28 | 11,510 | 11,700 | 11,200 | 11,500 | 99 | 115 |
| 2010-04-27 | 11,940 | 11,940 | 11,940 | 11,940 | 4 | 119.40 |
| 2010-04-26 | 11,500 | 11,940 | 11,300 | 11,900 | 66 | 119 |
| 2010-04-23 | 11,000 | 11,700 | 11,000 | 11,200 | 33 | 112 |
| 2010-04-22 | 10,300 | 10,920 | 9,900 | 10,920 | 262 | 109.20 |
| 2010-04-21 | 11,400 | 11,400 | 9,300 | 9,420 | 329 | 94.20 |
| 2010-04-20 | 12,500 | 12,800 | 12,300 | 12,300 | 13 | 123 |
| 2010-04-19 | 12,200 | 12,200 | 12,050 | 12,100 | 27 | 121 |
| 2010-04-16 | 13,200 | 13,200 | 12,000 | 12,100 | 22 | 121 |
| 2010-04-15 | 13,000 | 13,200 | 13,000 | 13,200 | 16 | 132 |
| 2010-04-14 | 13,000 | 13,000 | 12,100 | 13,000 | 34 | 130 |
| 2010-04-13 | 11,920 | 12,900 | 11,810 | 12,900 | 23 | 129 |
| 2010-04-12 | 13,490 | 13,490 | 12,000 | 12,000 | 4 | 120 |
| 2010-04-09 | 11,990 | 13,000 | 11,410 | 13,000 | 40 | 130 |
| 2010-04-07 | 11,890 | 11,890 | 10,990 | 10,990 | 2 | 109.90 |
| 2010-04-06 | 11,200 | 12,000 | 11,200 | 12,000 | 2 | 120 |
| 2010-04-05 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2010-03-31 | 10,130 | 11,000 | 10,130 | 11,000 | 21 | 110 |
| 2010-03-30 | 10,250 | 10,250 | 10,250 | 10,250 | 1 | 102.50 |
| 2010-03-29 | 11,000 | 11,150 | 11,000 | 11,150 | 5 | 111.50 |
| 2010-03-26 | 10,000 | 10,900 | 10,000 | 10,900 | 4 | 109 |
| 2010-03-25 | 10,000 | 11,100 | 10,000 | 10,020 | 75 | 100.20 |
| 2010-03-24 | 10,000 | 10,000 | 9,920 | 9,920 | 12 | 99.20 |
| 2010-03-23 | 10,100 | 10,400 | 10,100 | 10,400 | 25 | 104 |
| 2010-03-19 | 9,700 | 10,200 | 9,700 | 10,200 | 32 | 102 |
| 2010-03-18 | 9,600 | 9,600 | 9,600 | 9,600 | 4 | 96 |
| 2010-03-17 | 9,300 | 9,500 | 9,300 | 9,500 | 6 | 95 |
| 2010-03-16 | 9,360 | 9,360 | 9,300 | 9,300 | 7 | 93 |
| 2010-03-15 | 9,510 | 9,510 | 9,510 | 9,510 | 2 | 95.10 |
| 2010-03-12 | 9,550 | 9,550 | 9,550 | 9,550 | 1 | 95.50 |
| 2010-03-11 | 9,790 | 9,790 | 9,790 | 9,790 | 1 | 97.90 |
| 2010-03-08 | 9,750 | 9,900 | 9,750 | 9,900 | 14 | 99 |
| 2010-03-03 | 10,000 | 10,000 | 9,550 | 9,600 | 7 | 96 |
| 2010-03-02 | 9,850 | 10,000 | 9,850 | 10,000 | 22 | 100 |
| 2010-02-24 | 9,400 | 9,700 | 9,400 | 9,700 | 8 | 97 |
| 2010-02-23 | 9,500 | 9,700 | 9,500 | 9,700 | 6 | 97 |
| 2010-02-22 | 9,650 | 9,700 | 9,650 | 9,700 | 5 | 97 |
| 2010-02-19 | 9,500 | 9,600 | 9,500 | 9,600 | 6 | 96 |
| 2010-02-17 | 9,800 | 9,800 | 9,500 | 9,500 | 10 | 95 |
| 2010-02-15 | 9,700 | 9,700 | 9,700 | 9,700 | 2 | 97 |
| 2010-02-12 | 9,850 | 9,850 | 9,500 | 9,500 | 34 | 95 |
| 2010-02-09 | 10,000 | 10,000 | 9,300 | 9,700 | 8 | 97 |
| 2010-02-08 | 11,000 | 11,000 | 10,000 | 10,000 | 6 | 100 |
| 2010-02-05 | 9,500 | 12,000 | 9,500 | 11,100 | 69 | 111 |
| 2010-02-04 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 100 |
| 2010-02-03 | 9,250 | 9,250 | 9,250 | 9,250 | 4 | 92.50 |
| 2010-02-02 | 9,800 | 9,800 | 9,800 | 9,800 | 5 | 98 |
| 2010-01-29 | 9,800 | 9,800 | 9,800 | 9,800 | 4 | 98 |
| 2010-01-28 | 9,700 | 9,700 | 9,700 | 9,700 | 2 | 97 |
| 2010-01-26 | 9,650 | 9,650 | 9,650 | 9,650 | 5 | 96.50 |
| 2010-01-25 | 9,200 | 9,650 | 9,200 | 9,650 | 3 | 96.50 |
| 2010-01-22 | 9,100 | 9,100 | 9,100 | 9,100 | 2 | 91 |
| 2010-01-20 | 9,300 | 9,300 | 9,300 | 9,300 | 1 | 93 |
| 2010-01-18 | 9,000 | 9,200 | 9,000 | 9,200 | 19 | 92 |
| 2010-01-15 | 9,300 | 9,300 | 9,300 | 9,300 | 1 | 93 |
| 2010-01-14 | 9,250 | 9,300 | 9,250 | 9,300 | 4 | 93 |
| 2010-01-13 | 9,190 | 9,190 | 9,190 | 9,190 | 20 | 91.90 |
| 2010-01-12 | 10,390 | 10,390 | 10,390 | 10,390 | 10 | 103.90 |
| 2010-01-08 | 10,300 | 10,300 | 10,300 | 10,300 | 5 | 103 |
| 2010-01-06 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 100 |
分割・併合履歴 ： [2014-02-26]1株→100株
