3384 (株)アークコア の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2011-12-28 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 386 |
| 2011-12-26 | 38,600 | 38,600 | 38,600 | 38,600 | 12 | 386 |
| 2011-12-22 | 34,800 | 35,000 | 34,800 | 35,000 | 2 | 350 |
| 2011-12-16 | 32,300 | 35,000 | 32,300 | 35,000 | 4 | 350 |
| 2011-12-15 | 33,000 | 33,000 | 33,000 | 33,000 | 3 | 330 |
| 2011-12-14 | 31,600 | 32,000 | 31,600 | 32,000 | 6 | 320 |
| 2011-12-12 | 33,000 | 33,000 | 33,000 | 33,000 | 11 | 330 |
| 2011-11-29 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2011-11-25 | 37,000 | 37,000 | 37,000 | 37,000 | 13 | 370 |
| 2011-11-22 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2011-11-21 | 32,700 | 33,400 | 32,700 | 33,400 | 2 | 334 |
| 2011-11-17 | 31,300 | 32,000 | 31,300 | 32,000 | 4 | 320 |
| 2011-11-16 | 29,500 | 31,300 | 29,500 | 31,300 | 4 | 313 |
| 2011-11-09 | 29,700 | 29,700 | 29,500 | 29,500 | 3 | 295 |
| 2011-11-08 | 29,700 | 29,800 | 29,700 | 29,700 | 8 | 297 |
| 2011-11-04 | 31,000 | 31,000 | 30,300 | 30,400 | 4 | 304 |
| 2011-11-02 | 30,000 | 31,400 | 30,000 | 31,400 | 21 | 314 |
| 2011-10-31 | 32,500 | 32,500 | 31,550 | 31,550 | 3 | 315.50 |
| 2011-10-27 | 34,400 | 34,400 | 34,400 | 34,400 | 6 | 344 |
| 2011-10-26 | 37,800 | 37,800 | 37,800 | 37,800 | 13 | 378 |
| 2011-10-25 | 31,800 | 31,800 | 31,650 | 31,650 | 2 | 316.50 |
| 2011-10-20 | 33,200 | 33,200 | 33,200 | 33,200 | 1 | 332 |
| 2011-10-18 | 31,800 | 31,800 | 31,800 | 31,800 | 4 | 318 |
| 2011-10-17 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 320 |
| 2011-10-13 | 31,650 | 31,650 | 31,650 | 31,650 | 1 | 316.50 |
| 2011-10-12 | 33,500 | 33,500 | 31,400 | 31,400 | 12 | 314 |
| 2011-10-06 | 38,300 | 38,300 | 38,300 | 38,300 | 3 | 383 |
| 2011-10-05 | 37,600 | 37,600 | 37,600 | 37,600 | 10 | 376 |
| 2011-10-04 | 33,600 | 35,500 | 33,600 | 35,500 | 14 | 355 |
| 2011-10-03 | 32,900 | 32,900 | 32,900 | 32,900 | 1 | 329 |
| 2011-09-30 | 34,300 | 34,300 | 34,300 | 34,300 | 1 | 343 |
| 2011-09-29 | 33,500 | 33,500 | 31,400 | 31,450 | 5 | 314.50 |
| 2011-09-27 | 38,400 | 38,400 | 38,400 | 38,400 | 3 | 384 |
| 2011-09-26 | 37,300 | 38,400 | 37,300 | 38,400 | 22 | 384 |
| 2011-09-22 | 31,000 | 33,100 | 31,000 | 33,100 | 4 | 331 |
| 2011-09-16 | 35,000 | 35,000 | 30,100 | 30,100 | 2 | 301 |
| 2011-09-07 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 350 |
| 2011-09-06 | 35,000 | 35,000 | 30,800 | 30,800 | 2 | 308 |
| 2011-09-05 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2011-09-02 | 37,000 | 37,000 | 37,000 | 37,000 | 10 | 370 |
| 2011-08-26 | 37,150 | 37,850 | 37,150 | 37,850 | 12 | 378.50 |
| 2011-08-24 | 32,000 | 34,000 | 32,000 | 34,000 | 6 | 340 |
| 2011-08-18 | 30,000 | 31,300 | 30,000 | 31,300 | 3 | 313 |
| 2011-08-17 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2011-08-04 | 32,400 | 32,400 | 32,400 | 32,400 | 1 | 324 |
| 2011-08-03 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2011-08-02 | 29,200 | 29,200 | 29,200 | 29,200 | 2 | 292 |
| 2011-07-29 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2011-07-26 | 35,700 | 38,800 | 35,700 | 38,800 | 15 | 388 |
| 2011-07-14 | 35,000 | 35,000 | 35,000 | 35,000 | 4 | 350 |
| 2011-07-12 | 35,000 | 35,000 | 35,000 | 35,000 | 10 | 350 |
| 2011-07-11 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2011-07-08 | 34,500 | 34,500 | 34,500 | 34,500 | 8 | 345 |
| 2011-07-06 | 34,200 | 34,200 | 34,000 | 34,000 | 8 | 340 |
| 2011-07-05 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 370 |
| 2011-07-04 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 419 |
| 2011-06-30 | 36,000 | 42,700 | 36,000 | 42,700 | 13 | 427 |
| 2011-06-29 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2011-06-28 | 36,500 | 36,500 | 36,500 | 36,500 | 6 | 365 |
| 2011-06-27 | 33,000 | 33,000 | 33,000 | 33,000 | 30 | 330 |
| 2011-06-24 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2011-06-21 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 230 |
| 2011-06-20 | 22,500 | 22,500 | 22,500 | 22,500 | 3 | 225 |
| 2011-06-16 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2011-06-07 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2011-06-01 | 24,700 | 24,700 | 24,600 | 24,600 | 7 | 246 |
| 2011-05-30 | 25,000 | 25,000 | 24,700 | 25,000 | 6 | 250 |
| 2011-05-27 | 27,000 | 27,000 | 24,500 | 25,000 | 3 | 250 |
| 2011-05-26 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2011-05-25 | 25,000 | 25,000 | 25,000 | 25,000 | 3 | 250 |
| 2011-05-13 | 25,010 | 25,010 | 25,010 | 25,010 | 3 | 250.10 |
| 2011-05-12 | 26,000 | 26,000 | 26,000 | 26,000 | 4 | 260 |
| 2011-05-11 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2011-05-06 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2011-05-02 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 270 |
| 2011-04-28 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 265 |
| 2011-04-22 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 290 |
| 2011-04-21 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2011-04-19 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2011-04-18 | 33,000 | 33,000 | 30,900 | 30,900 | 4 | 309 |
| 2011-04-15 | 41,500 | 41,500 | 33,000 | 33,000 | 12 | 330 |
| 2011-04-14 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2011-04-13 | 40,900 | 40,900 | 40,900 | 40,900 | 23 | 409 |
| 2011-04-12 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2011-04-11 | 39,100 | 39,100 | 37,800 | 37,800 | 53 | 378 |
| 2011-04-08 | 29,000 | 32,100 | 29,000 | 32,100 | 7 | 321 |
| 2011-04-06 | 26,500 | 26,500 | 26,500 | 26,500 | 8 | 265 |
| 2011-03-29 | 25,000 | 25,000 | 25,000 | 25,000 | 30 | 250 |
| 2011-03-28 | 25,000 | 25,500 | 25,000 | 25,000 | 46 | 250 |
| 2011-03-25 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2011-03-24 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 260 |
| 2011-03-23 | 25,000 | 26,500 | 25,000 | 26,300 | 94 | 263 |
| 2011-03-22 | 20,000 | 25,000 | 20,000 | 24,100 | 109 | 241 |
| 2011-03-18 | 19,500 | 20,000 | 19,500 | 20,000 | 18 | 200 |
| 2011-03-17 | 17,000 | 17,000 | 17,000 | 17,000 | 1 | 170 |
| 2011-03-16 | 15,000 | 15,500 | 14,500 | 15,500 | 32 | 155 |
| 2011-03-15 | 15,500 | 15,500 | 15,000 | 15,000 | 12 | 150 |
| 2011-03-14 | 15,500 | 20,000 | 15,500 | 20,000 | 5 | 200 |
| 2011-03-09 | 20,500 | 20,500 | 20,500 | 20,500 | 2 | 205 |
| 2011-03-08 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 205 |
| 2011-03-03 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 200 |
| 2011-03-01 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 205 |
| 2011-02-28 | 22,200 | 22,200 | 21,500 | 21,500 | 13 | 215 |
| 2011-02-23 | 21,300 | 21,500 | 21,300 | 21,500 | 16 | 215 |
| 2011-02-22 | 21,300 | 21,300 | 21,000 | 21,000 | 42 | 210 |
| 2011-02-21 | 20,600 | 20,800 | 20,600 | 20,800 | 2 | 208 |
| 2011-02-18 | 20,800 | 20,800 | 20,800 | 20,800 | 28 | 208 |
| 2011-02-17 | 22,300 | 22,300 | 22,300 | 22,300 | 22 | 223 |
| 2011-02-16 | 24,400 | 24,400 | 22,300 | 22,300 | 22 | 223 |
| 2011-02-15 | 22,800 | 22,900 | 22,800 | 22,900 | 11 | 229 |
| 2011-02-10 | 20,500 | 20,500 | 18,500 | 18,900 | 16 | 189 |
| 2011-02-09 | 17,900 | 19,800 | 17,900 | 19,800 | 12 | 198 |
| 2011-02-08 | 17,900 | 17,900 | 17,500 | 17,900 | 14 | 179 |
| 2011-02-07 | 17,500 | 17,900 | 17,500 | 17,900 | 11 | 179 |
| 2011-02-04 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2011-01-31 | 19,500 | 20,000 | 19,500 | 20,000 | 23 | 200 |
| 2011-01-28 | 19,510 | 20,000 | 19,510 | 20,000 | 5 | 200 |
| 2011-01-26 | 20,510 | 20,510 | 20,510 | 20,510 | 1 | 205.10 |
| 2011-01-20 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2011-01-19 | 23,500 | 23,500 | 23,500 | 23,500 | 3 | 235 |
| 2011-01-18 | 23,500 | 23,500 | 23,500 | 23,500 | 3 | 235 |
| 2011-01-17 | 23,200 | 23,200 | 23,200 | 23,200 | 1 | 232 |
| 2011-01-14 | 22,500 | 22,500 | 22,500 | 22,500 | 9 | 225 |
| 2011-01-13 | 22,500 | 22,500 | 22,500 | 22,500 | 10 | 225 |
| 2011-01-12 | 22,400 | 22,400 | 22,400 | 22,400 | 5 | 224 |
| 2011-01-11 | 22,500 | 22,500 | 22,450 | 22,450 | 5 | 224.50 |
| 2011-01-07 | 22,050 | 22,500 | 22,050 | 22,500 | 3 | 225 |
| 2011-01-06 | 21,010 | 22,000 | 21,010 | 22,000 | 14 | 220 |
| 2011-01-05 | 22,510 | 22,510 | 21,010 | 21,010 | 29 | 210.10 |
| 2011-01-04 | 22,010 | 22,010 | 22,010 | 22,010 | 4 | 220.10 |
分割・併合履歴 ： [2014-02-26]1株→100株