3384 (株)アークコア の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 32,000 | 32,900 | 31,300 | 31,500 | 15 | 315 |
| 2012-12-27 | 30,150 | 31,500 | 30,150 | 31,500 | 6 | 315 |
| 2012-12-26 | 30,700 | 31,100 | 30,000 | 31,100 | 124 | 311 |
| 2012-12-25 | 29,800 | 30,000 | 29,800 | 30,000 | 91 | 300 |
| 2012-12-21 | 30,500 | 30,600 | 30,100 | 30,100 | 4 | 301 |
| 2012-12-17 | 30,500 | 30,500 | 30,100 | 30,100 | 4 | 301 |
| 2012-12-14 | 30,900 | 31,000 | 30,500 | 31,000 | 16 | 310 |
| 2012-12-13 | 30,750 | 30,800 | 30,750 | 30,800 | 21 | 308 |
| 2012-12-12 | 30,800 | 30,800 | 30,800 | 30,800 | 2 | 308 |
| 2012-12-11 | 30,000 | 30,000 | 29,800 | 29,800 | 6 | 298 |
| 2012-12-10 | 29,900 | 30,800 | 29,800 | 30,800 | 10 | 308 |
| 2012-12-07 | 29,400 | 29,400 | 28,950 | 28,950 | 7 | 289.50 |
| 2012-12-05 | 30,800 | 30,800 | 30,800 | 30,800 | 5 | 308 |
| 2012-12-03 | 30,300 | 30,300 | 30,300 | 30,300 | 11 | 303 |
| 2012-11-29 | 28,800 | 28,800 | 28,800 | 28,800 | 11 | 288 |
| 2012-11-27 | 30,000 | 30,000 | 29,000 | 29,000 | 53 | 290 |
| 2012-11-26 | 30,900 | 30,900 | 29,900 | 29,900 | 7 | 299 |
| 2012-11-22 | 29,400 | 30,700 | 29,100 | 30,700 | 3 | 307 |
| 2012-11-20 | 30,800 | 30,800 | 30,800 | 30,800 | 3 | 308 |
| 2012-11-12 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 287 |
| 2012-11-09 | 28,800 | 28,800 | 28,800 | 28,800 | 1 | 288 |
| 2012-11-08 | 29,290 | 29,290 | 28,900 | 28,900 | 6 | 289 |
| 2012-11-07 | 29,030 | 29,030 | 29,030 | 29,030 | 1 | 290.30 |
| 2012-11-06 | 29,770 | 29,770 | 29,700 | 29,700 | 13 | 297 |
| 2012-11-01 | 30,250 | 30,750 | 30,250 | 30,750 | 2 | 307.50 |
| 2012-10-31 | 30,250 | 30,250 | 30,250 | 30,250 | 3 | 302.50 |
| 2012-10-30 | 32,100 | 34,900 | 30,000 | 30,100 | 114 | 301 |
| 2012-10-26 | 30,400 | 30,400 | 30,000 | 30,000 | 7 | 300 |
| 2012-10-25 | 29,300 | 29,300 | 29,300 | 29,300 | 1 | 293 |
| 2012-10-23 | 29,000 | 30,000 | 29,000 | 30,000 | 15 | 300 |
| 2012-10-22 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2012-10-19 | 28,000 | 29,000 | 28,000 | 29,000 | 5 | 290 |
| 2012-10-18 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2012-10-17 | 27,800 | 27,800 | 27,800 | 27,800 | 1 | 278 |
| 2012-10-16 | 28,900 | 28,900 | 26,300 | 27,800 | 24 | 278 |
| 2012-10-15 | 28,900 | 28,900 | 28,400 | 28,400 | 3 | 284 |
| 2012-10-11 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 299 |
| 2012-10-10 | 30,100 | 30,100 | 30,100 | 30,100 | 2 | 301 |
| 2012-10-09 | 30,600 | 30,600 | 30,600 | 30,600 | 2 | 306 |
| 2012-10-05 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2012-10-04 | 31,800 | 32,000 | 31,800 | 32,000 | 19 | 320 |
| 2012-09-28 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2012-09-26 | 30,700 | 30,700 | 30,700 | 30,700 | 4 | 307 |
| 2012-09-25 | 30,100 | 30,100 | 29,500 | 29,500 | 3 | 295 |
| 2012-09-24 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 301 |
| 2012-09-21 | 31,500 | 31,500 | 31,500 | 31,500 | 20 | 315 |
| 2012-09-20 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 311 |
| 2012-09-18 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 311 |
| 2012-09-12 | 32,000 | 32,000 | 32,000 | 32,000 | 10 | 320 |
| 2012-09-11 | 29,200 | 31,500 | 29,200 | 31,500 | 2 | 315 |
| 2012-09-10 | 31,000 | 31,800 | 31,000 | 31,800 | 3 | 318 |
| 2012-09-07 | 30,550 | 30,550 | 29,600 | 29,600 | 5 | 296 |
| 2012-09-06 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 305 |
| 2012-09-03 | 30,500 | 30,800 | 30,500 | 30,800 | 10 | 308 |
| 2012-08-31 | 31,700 | 31,700 | 31,000 | 31,000 | 3 | 310 |
| 2012-08-28 | 32,000 | 32,000 | 31,900 | 31,900 | 32 | 319 |
| 2012-08-27 | 32,000 | 32,000 | 32,000 | 32,000 | 18 | 320 |
| 2012-08-24 | 34,900 | 34,900 | 34,900 | 34,900 | 12 | 349 |
| 2012-08-22 | 31,000 | 31,000 | 31,000 | 31,000 | 11 | 310 |
| 2012-08-20 | 32,100 | 32,100 | 32,100 | 32,100 | 1 | 321 |
| 2012-08-15 | 32,100 | 32,100 | 32,100 | 32,100 | 4 | 321 |
| 2012-08-14 | 32,100 | 32,100 | 32,100 | 32,100 | 3 | 321 |
| 2012-08-13 | 30,100 | 30,100 | 29,300 | 29,300 | 10 | 293 |
| 2012-08-09 | 30,100 | 30,100 | 29,100 | 29,800 | 4 | 298 |
| 2012-08-08 | 31,500 | 31,500 | 30,800 | 30,800 | 9 | 308 |
| 2012-08-06 | 32,800 | 32,800 | 32,800 | 32,800 | 1 | 328 |
| 2012-08-02 | 32,100 | 32,100 | 32,100 | 32,100 | 3 | 321 |
| 2012-08-01 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2012-07-31 | 32,100 | 32,100 | 32,000 | 32,000 | 7 | 320 |
| 2012-07-30 | 32,950 | 32,950 | 32,000 | 32,000 | 3 | 320 |
| 2012-07-27 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2012-07-26 | 32,200 | 32,200 | 31,100 | 32,000 | 10 | 320 |
| 2012-07-25 | 31,600 | 31,600 | 29,700 | 30,800 | 13 | 308 |
| 2012-07-24 | 32,550 | 32,550 | 31,400 | 31,600 | 17 | 316 |
| 2012-07-23 | 34,100 | 34,100 | 33,000 | 33,000 | 14 | 330 |
| 2012-07-20 | 34,900 | 34,900 | 34,150 | 34,150 | 3 | 341.50 |
| 2012-07-19 | 36,700 | 36,700 | 35,900 | 35,900 | 28 | 359 |
| 2012-07-18 | 37,000 | 37,700 | 36,600 | 37,700 | 202 | 377 |
| 2012-07-17 | 38,200 | 44,200 | 35,200 | 38,500 | 103 | 385 |
| 2012-07-13 | 33,500 | 37,500 | 31,000 | 37,500 | 66 | 375 |
| 2012-07-12 | 35,850 | 35,850 | 33,200 | 34,500 | 53 | 345 |
| 2012-07-11 | 38,650 | 43,800 | 35,000 | 36,550 | 367 | 365.50 |
| 2012-07-10 | 39,900 | 40,050 | 39,200 | 40,050 | 221 | 400.50 |
| 2012-07-09 | 32,100 | 33,050 | 31,300 | 33,050 | 187 | 330.50 |
| 2012-07-06 | 28,010 | 28,010 | 28,010 | 28,010 | 4 | 280.10 |
| 2012-07-05 | 28,400 | 28,500 | 28,400 | 28,500 | 2 | 285 |
| 2012-07-04 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 285 |
| 2012-07-03 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2012-07-02 | 28,000 | 28,000 | 28,000 | 28,000 | 9 | 280 |
| 2012-06-29 | 27,520 | 27,520 | 27,520 | 27,520 | 3 | 275.20 |
| 2012-06-28 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2012-06-27 | 28,000 | 28,000 | 28,000 | 28,000 | 4 | 280 |
| 2012-06-26 | 27,950 | 28,000 | 27,060 | 28,000 | 16 | 280 |
| 2012-06-25 | 27,110 | 27,500 | 27,110 | 27,500 | 3 | 275 |
| 2012-06-22 | 26,500 | 28,100 | 26,500 | 28,100 | 7 | 281 |
| 2012-06-21 | 26,810 | 26,810 | 26,810 | 26,810 | 13 | 268.10 |
| 2012-06-18 | 26,300 | 30,050 | 24,000 | 28,500 | 110 | 285 |
| 2012-06-15 | 28,990 | 29,000 | 28,800 | 28,800 | 27 | 288 |
| 2012-06-14 | 30,450 | 30,450 | 29,500 | 30,000 | 10 | 300 |
| 2012-06-13 | 30,000 | 30,700 | 30,000 | 30,000 | 27 | 300 |
| 2012-06-12 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 335 |
| 2012-06-08 | 33,500 | 33,500 | 33,000 | 33,000 | 17 | 330 |
| 2012-06-07 | 35,500 | 38,800 | 33,000 | 33,000 | 30 | 330 |
| 2012-06-06 | 33,600 | 33,600 | 33,000 | 33,000 | 14 | 330 |
| 2012-06-04 | 33,100 | 35,500 | 33,100 | 35,500 | 2 | 355 |
| 2012-05-31 | 34,800 | 34,800 | 34,500 | 34,500 | 3 | 345 |
| 2012-05-30 | 35,500 | 35,500 | 35,500 | 35,500 | 10 | 355 |
| 2012-05-29 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 355 |
| 2012-05-28 | 39,000 | 39,000 | 35,500 | 35,500 | 5 | 355 |
| 2012-05-25 | 37,500 | 41,000 | 37,500 | 41,000 | 36 | 410 |
| 2012-05-24 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2012-05-23 | 34,500 | 34,500 | 34,500 | 34,500 | 3 | 345 |
| 2012-05-22 | 35,900 | 35,900 | 35,900 | 35,900 | 6 | 359 |
| 2012-05-21 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2012-05-18 | 38,800 | 38,800 | 38,100 | 38,100 | 2 | 381 |
| 2012-05-15 | 38,100 | 40,200 | 38,100 | 40,200 | 4 | 402 |
| 2012-05-01 | 42,550 | 42,550 | 42,550 | 42,550 | 1 | 425.50 |
| 2012-04-26 | 41,900 | 41,900 | 41,900 | 41,900 | 8 | 419 |
| 2012-04-25 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 398 |
| 2012-04-24 | 39,100 | 39,100 | 39,100 | 39,100 | 2 | 391 |
| 2012-04-23 | 40,350 | 40,350 | 40,350 | 40,350 | 6 | 403.50 |
| 2012-04-20 | 42,400 | 44,500 | 41,050 | 41,050 | 9 | 410.50 |
| 2012-04-19 | 41,150 | 41,150 | 40,500 | 41,000 | 18 | 410 |
| 2012-04-18 | 44,650 | 44,650 | 44,650 | 44,650 | 6 | 446.50 |
| 2012-04-17 | 43,300 | 43,950 | 43,300 | 43,950 | 12 | 439.50 |
| 2012-04-16 | 39,100 | 40,000 | 39,100 | 39,100 | 8 | 391 |
| 2012-04-13 | 45,100 | 45,100 | 45,100 | 45,100 | 3 | 451 |
| 2012-04-12 | 44,000 | 45,100 | 44,000 | 45,100 | 11 | 451 |
| 2012-04-10 | 42,700 | 42,700 | 42,600 | 42,600 | 2 | 426 |
| 2012-04-06 | 41,800 | 42,500 | 41,800 | 42,500 | 2 | 425 |
| 2012-04-05 | 41,800 | 41,800 | 41,800 | 41,800 | 5 | 418 |
| 2012-04-03 | 42,300 | 42,300 | 41,000 | 41,000 | 15 | 410 |
| 2012-04-02 | 44,000 | 44,000 | 42,500 | 43,000 | 6 | 430 |
| 2012-03-30 | 44,600 | 44,600 | 44,600 | 44,600 | 2 | 446 |
| 2012-03-26 | 48,800 | 48,800 | 48,800 | 48,800 | 6 | 488 |
| 2012-03-23 | 43,200 | 46,000 | 43,200 | 46,000 | 4 | 460 |
| 2012-03-22 | 43,000 | 43,350 | 43,000 | 43,350 | 2 | 433.50 |
| 2012-03-21 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2012-03-16 | 42,100 | 42,100 | 40,400 | 40,500 | 9 | 405 |
| 2012-03-14 | 45,100 | 45,100 | 45,000 | 45,000 | 2 | 450 |
| 2012-03-13 | 47,700 | 48,500 | 47,700 | 48,500 | 4 | 485 |
| 2012-03-09 | 42,700 | 42,700 | 42,700 | 42,700 | 2 | 427 |
| 2012-03-05 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2012-03-02 | 42,500 | 42,500 | 42,500 | 42,500 | 5 | 425 |
| 2012-03-01 | 45,100 | 45,100 | 45,100 | 45,100 | 3 | 451 |
| 2012-02-28 | 47,500 | 47,500 | 47,500 | 47,500 | 2 | 475 |
| 2012-02-24 | 50,100 | 50,100 | 50,100 | 50,100 | 11 | 501 |
| 2012-02-23 | 40,500 | 43,100 | 40,500 | 43,100 | 7 | 431 |
| 2012-02-20 | 39,500 | 39,500 | 39,500 | 39,500 | 16 | 395 |
| 2012-02-16 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 395 |
| 2012-02-15 | 39,500 | 40,000 | 39,500 | 40,000 | 4 | 400 |
| 2012-02-14 | 41,000 | 41,000 | 41,000 | 41,000 | 10 | 410 |
| 2012-02-13 | 40,100 | 40,100 | 40,100 | 40,100 | 1 | 401 |
| 2012-02-10 | 40,800 | 40,800 | 40,100 | 40,800 | 4 | 408 |
| 2012-02-08 | 40,850 | 41,550 | 40,850 | 41,550 | 2 | 415.50 |
| 2012-02-07 | 45,500 | 45,500 | 42,500 | 42,500 | 13 | 425 |
| 2012-02-06 | 44,300 | 44,300 | 44,300 | 44,300 | 1 | 443 |
| 2012-02-03 | 47,800 | 47,800 | 47,800 | 47,800 | 2 | 478 |
| 2012-02-02 | 47,800 | 47,800 | 44,300 | 44,300 | 14 | 443 |
| 2012-02-01 | 50,000 | 51,000 | 50,000 | 51,000 | 3 | 510 |
| 2012-01-31 | 50,000 | 51,000 | 50,000 | 51,000 | 2 | 510 |
| 2012-01-30 | 54,300 | 54,300 | 51,000 | 51,000 | 8 | 510 |
| 2012-01-27 | 50,600 | 54,800 | 50,600 | 54,300 | 14 | 543 |
| 2012-01-26 | 47,800 | 47,800 | 47,800 | 47,800 | 12 | 478 |
| 2012-01-24 | 40,800 | 40,800 | 40,800 | 40,800 | 2 | 408 |
| 2012-01-20 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2012-01-19 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2012-01-18 | 36,500 | 37,500 | 36,500 | 37,500 | 3 | 375 |
| 2012-01-17 | 36,500 | 37,150 | 36,500 | 37,150 | 4 | 371.50 |
| 2012-01-16 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 372 |
| 2012-01-13 | 42,100 | 42,100 | 39,300 | 39,300 | 4 | 393 |
| 2012-01-12 | 45,000 | 45,000 | 43,000 | 43,000 | 3 | 430 |
| 2012-01-11 | 46,000 | 46,000 | 44,300 | 44,300 | 7 | 443 |
| 2012-01-10 | 41,000 | 47,000 | 41,000 | 47,000 | 10 | 470 |
| 2012-01-06 | 39,000 | 40,000 | 39,000 | 40,000 | 4 | 400 |
| 2012-01-05 | 39,000 | 39,000 | 39,000 | 39,000 | 9 | 390 |
分割・併合履歴 ： [2014-02-26]1株→100株