3384 (株)アークコア の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 29,700 | 29,700 | 29,700 | 29,700 | 1 | 297 |
| 2013-12-27 | 29,970 | 30,400 | 29,970 | 30,400 | 10 | 304 |
| 2013-12-26 | 29,750 | 29,980 | 29,750 | 29,980 | 26 | 299.80 |
| 2013-12-25 | 29,800 | 29,800 | 29,000 | 29,040 | 129 | 290.40 |
| 2013-12-24 | 29,980 | 29,980 | 29,100 | 29,800 | 4 | 298 |
| 2013-12-20 | 29,280 | 29,980 | 29,100 | 29,980 | 57 | 299.80 |
| 2013-12-19 | 29,900 | 29,900 | 29,280 | 29,280 | 2 | 292.80 |
| 2013-12-17 | 29,210 | 29,710 | 29,210 | 29,710 | 2 | 297.10 |
| 2013-12-16 | 30,000 | 30,000 | 29,200 | 29,200 | 6 | 292 |
| 2013-12-13 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2013-12-12 | 29,500 | 29,500 | 29,500 | 29,500 | 20 | 295 |
| 2013-12-11 | 30,300 | 30,500 | 30,000 | 30,000 | 20 | 300 |
| 2013-12-10 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 300 |
| 2013-12-09 | 29,510 | 30,500 | 29,510 | 30,500 | 21 | 305 |
| 2013-12-06 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2013-12-05 | 29,800 | 30,100 | 29,330 | 29,800 | 10 | 298 |
| 2013-12-04 | 29,800 | 29,800 | 29,000 | 29,000 | 21 | 290 |
| 2013-12-02 | 30,050 | 30,050 | 30,050 | 30,050 | 1 | 300.50 |
| 2013-11-29 | 30,000 | 30,000 | 29,750 | 29,750 | 20 | 297.50 |
| 2013-11-28 | 29,780 | 29,780 | 29,760 | 29,760 | 22 | 297.60 |
| 2013-11-27 | 29,770 | 30,000 | 29,770 | 30,000 | 28 | 300 |
| 2013-11-26 | 30,600 | 30,600 | 29,770 | 30,000 | 138 | 300 |
| 2013-11-25 | 29,600 | 30,750 | 29,100 | 30,750 | 154 | 307.50 |
| 2013-11-22 | 30,000 | 31,000 | 30,000 | 31,000 | 65 | 310 |
| 2013-11-21 | 29,600 | 30,200 | 28,850 | 30,200 | 72 | 302 |
| 2013-11-20 | 30,650 | 30,650 | 30,300 | 30,300 | 6 | 303 |
| 2013-11-19 | 30,800 | 31,900 | 30,150 | 30,150 | 23 | 301.50 |
| 2013-11-18 | 29,500 | 30,800 | 29,000 | 30,800 | 65 | 308 |
| 2013-11-15 | 29,500 | 29,500 | 29,500 | 29,500 | 12 | 295 |
| 2013-11-14 | 29,300 | 29,300 | 29,300 | 29,300 | 5 | 293 |
| 2013-11-13 | 29,900 | 30,000 | 29,800 | 30,000 | 9 | 300 |
| 2013-11-12 | 29,850 | 30,000 | 29,850 | 30,000 | 16 | 300 |
| 2013-11-11 | 28,900 | 29,900 | 28,900 | 29,900 | 18 | 299 |
| 2013-11-08 | 29,050 | 29,800 | 29,050 | 29,800 | 4 | 298 |
| 2013-11-07 | 29,800 | 29,800 | 29,300 | 29,300 | 16 | 293 |
| 2013-11-06 | 30,350 | 30,350 | 29,300 | 29,300 | 29 | 293 |
| 2013-11-05 | 30,300 | 30,450 | 28,300 | 30,450 | 55 | 304.50 |
| 2013-11-01 | 31,500 | 31,500 | 31,000 | 31,000 | 5 | 310 |
| 2013-10-31 | 31,550 | 31,550 | 31,550 | 31,550 | 5 | 315.50 |
| 2013-10-30 | 31,200 | 31,200 | 30,850 | 30,850 | 5 | 308.50 |
| 2013-10-28 | 30,500 | 32,700 | 30,500 | 31,150 | 34 | 311.50 |
| 2013-10-25 | 32,400 | 32,400 | 32,400 | 32,400 | 4 | 324 |
| 2013-10-24 | 31,300 | 31,700 | 30,350 | 31,700 | 8 | 317 |
| 2013-10-23 | 32,500 | 32,550 | 31,300 | 31,300 | 15 | 313 |
| 2013-10-22 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 320 |
| 2013-10-21 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2013-10-16 | 32,200 | 32,500 | 31,100 | 32,000 | 85 | 320 |
| 2013-10-15 | 31,450 | 31,500 | 30,150 | 31,500 | 41 | 315 |
| 2013-10-11 | 28,100 | 32,700 | 28,100 | 31,450 | 306 | 314.50 |
| 2013-10-10 | 27,650 | 27,670 | 27,650 | 27,670 | 6 | 276.70 |
| 2013-10-09 | 27,850 | 28,250 | 27,100 | 28,250 | 55 | 282.50 |
| 2013-10-08 | 28,750 | 28,750 | 26,000 | 27,850 | 181 | 278.50 |
| 2013-10-07 | 30,500 | 30,500 | 29,000 | 30,000 | 30 | 300 |
| 2013-10-04 | 28,890 | 30,000 | 28,890 | 30,000 | 8 | 300 |
| 2013-10-03 | 29,500 | 29,920 | 28,920 | 29,890 | 18 | 298.90 |
| 2013-10-02 | 30,000 | 30,000 | 28,900 | 28,900 | 7 | 289 |
| 2013-10-01 | 29,500 | 30,000 | 29,500 | 30,000 | 87 | 300 |
| 2013-09-30 | 30,700 | 30,700 | 28,400 | 30,000 | 468 | 300 |
| 2013-09-27 | 31,000 | 31,000 | 30,000 | 30,000 | 24 | 300 |
| 2013-09-26 | 31,500 | 31,800 | 30,600 | 31,000 | 37 | 310 |
| 2013-09-25 | 30,550 | 31,650 | 30,550 | 31,000 | 18 | 310 |
| 2013-09-24 | 29,700 | 31,400 | 29,700 | 30,950 | 19 | 309.50 |
| 2013-09-19 | 29,310 | 29,770 | 29,000 | 29,700 | 15 | 297 |
| 2013-09-18 | 30,000 | 30,000 | 30,000 | 30,000 | 20 | 300 |
| 2013-09-17 | 31,200 | 31,200 | 30,500 | 30,500 | 30 | 305 |
| 2013-09-13 | 30,500 | 31,200 | 30,400 | 31,200 | 3 | 312 |
| 2013-09-12 | 30,150 | 31,700 | 30,150 | 31,500 | 24 | 315 |
| 2013-09-11 | 29,300 | 31,500 | 29,300 | 31,300 | 25 | 313 |
| 2013-09-10 | 29,300 | 29,300 | 29,300 | 29,300 | 12 | 293 |
| 2013-09-09 | 30,900 | 30,900 | 30,000 | 30,000 | 9 | 300 |
| 2013-09-06 | 30,600 | 30,600 | 30,500 | 30,500 | 21 | 305 |
| 2013-09-05 | 28,010 | 31,950 | 27,660 | 31,950 | 65 | 319.50 |
| 2013-09-04 | 27,560 | 28,250 | 27,510 | 27,510 | 17 | 275.10 |
| 2013-09-02 | 28,630 | 28,630 | 28,000 | 28,300 | 24 | 283 |
| 2013-08-29 | 28,600 | 29,980 | 28,400 | 29,980 | 21 | 299.80 |
| 2013-08-28 | 29,100 | 29,100 | 29,100 | 29,100 | 4 | 291 |
| 2013-08-27 | 29,200 | 29,500 | 29,200 | 29,200 | 18 | 292 |
| 2013-08-26 | 30,750 | 30,750 | 29,700 | 29,700 | 13 | 297 |
| 2013-08-23 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 303 |
| 2013-08-22 | 30,700 | 30,750 | 30,700 | 30,750 | 2 | 307.50 |
| 2013-08-21 | 30,000 | 30,350 | 29,470 | 30,350 | 5 | 303.50 |
| 2013-08-20 | 30,300 | 30,300 | 30,100 | 30,100 | 7 | 301 |
| 2013-08-19 | 31,400 | 31,400 | 30,300 | 31,000 | 7 | 310 |
| 2013-08-16 | 30,850 | 31,600 | 30,850 | 31,600 | 8 | 316 |
| 2013-08-15 | 30,600 | 31,000 | 30,600 | 30,850 | 25 | 308.50 |
| 2013-08-14 | 32,000 | 33,400 | 32,000 | 33,400 | 2 | 334 |
| 2013-08-13 | 31,200 | 33,400 | 30,300 | 33,400 | 17 | 334 |
| 2013-08-12 | 31,900 | 33,300 | 31,900 | 33,300 | 2 | 333 |
| 2013-08-09 | 33,300 | 33,300 | 33,300 | 33,300 | 1 | 333 |
| 2013-08-08 | 32,800 | 33,500 | 32,800 | 33,500 | 3 | 335 |
| 2013-08-07 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 335 |
| 2013-08-02 | 32,000 | 33,400 | 32,000 | 33,400 | 31 | 334 |
| 2013-07-31 | 31,150 | 33,400 | 30,000 | 33,400 | 65 | 334 |
| 2013-07-30 | 32,100 | 32,250 | 31,100 | 31,100 | 10 | 311 |
| 2013-07-29 | 30,900 | 32,250 | 30,900 | 32,250 | 7 | 322.50 |
| 2013-07-26 | 32,650 | 32,650 | 30,950 | 31,600 | 13 | 316 |
| 2013-07-25 | 30,950 | 32,000 | 30,950 | 32,000 | 5 | 320 |
| 2013-07-24 | 31,300 | 31,300 | 30,800 | 30,800 | 3 | 308 |
| 2013-07-23 | 32,000 | 32,000 | 31,250 | 31,250 | 9 | 312.50 |
| 2013-07-22 | 31,300 | 32,200 | 31,000 | 32,200 | 14 | 322 |
| 2013-07-19 | 31,500 | 32,000 | 31,300 | 32,000 | 7 | 320 |
| 2013-07-18 | 31,400 | 32,000 | 31,300 | 31,550 | 18 | 315.50 |
| 2013-07-17 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2013-07-16 | 31,200 | 31,750 | 31,000 | 31,500 | 16 | 315 |
| 2013-07-12 | 31,100 | 31,800 | 31,100 | 31,800 | 3 | 318 |
| 2013-07-10 | 32,450 | 32,450 | 31,600 | 31,600 | 19 | 316 |
| 2013-07-09 | 31,150 | 32,450 | 31,150 | 32,450 | 8 | 324.50 |
| 2013-07-08 | 32,500 | 33,000 | 30,900 | 32,550 | 30 | 325.50 |
| 2013-07-05 | 30,000 | 33,700 | 30,000 | 31,500 | 30 | 315 |
| 2013-07-04 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 295 |
| 2013-07-03 | 29,100 | 29,300 | 29,100 | 29,100 | 19 | 291 |
| 2013-07-02 | 29,100 | 29,600 | 29,100 | 29,200 | 11 | 292 |
| 2013-07-01 | 30,000 | 30,000 | 28,600 | 30,000 | 20 | 300 |
| 2013-06-28 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2013-06-27 | 28,910 | 29,500 | 28,500 | 29,500 | 30 | 295 |
| 2013-06-26 | 30,800 | 30,800 | 30,100 | 30,800 | 12 | 308 |
| 2013-06-25 | 32,100 | 33,000 | 30,800 | 30,800 | 8 | 308 |
| 2013-06-20 | 32,200 | 32,500 | 32,200 | 32,500 | 3 | 325 |
| 2013-06-19 | 32,500 | 32,500 | 32,500 | 32,500 | 4 | 325 |
| 2013-06-18 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2013-06-14 | 32,700 | 33,000 | 32,000 | 32,700 | 20 | 327 |
| 2013-06-13 | 32,100 | 32,100 | 31,300 | 31,300 | 3 | 313 |
| 2013-06-12 | 31,700 | 33,500 | 31,700 | 33,500 | 9 | 335 |
| 2013-06-11 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2013-06-10 | 30,900 | 31,800 | 30,900 | 31,800 | 13 | 318 |
| 2013-06-07 | 33,300 | 33,350 | 29,600 | 32,500 | 82 | 325 |
| 2013-06-06 | 34,800 | 34,800 | 33,300 | 33,300 | 44 | 333 |
| 2013-06-05 | 33,400 | 34,500 | 33,150 | 34,100 | 20 | 341 |
| 2013-06-04 | 35,000 | 35,000 | 32,100 | 34,800 | 16 | 348 |
| 2013-06-03 | 33,750 | 35,400 | 33,000 | 35,400 | 29 | 354 |
| 2013-05-31 | 34,000 | 34,000 | 33,750 | 33,750 | 6 | 337.50 |
| 2013-05-30 | 33,000 | 34,000 | 33,000 | 34,000 | 59 | 340 |
| 2013-05-29 | 31,900 | 33,850 | 31,900 | 33,600 | 97 | 336 |
| 2013-05-28 | 34,000 | 34,000 | 34,000 | 34,000 | 8 | 340 |
| 2013-05-27 | 34,500 | 34,500 | 32,600 | 34,000 | 10 | 340 |
| 2013-05-24 | 36,700 | 36,700 | 34,200 | 34,400 | 110 | 344 |
| 2013-05-23 | 39,500 | 40,400 | 34,800 | 36,700 | 303 | 367 |
| 2013-05-22 | 36,300 | 39,500 | 36,250 | 39,500 | 39 | 395 |
| 2013-05-21 | 37,000 | 37,000 | 35,950 | 37,000 | 13 | 370 |
| 2013-05-20 | 37,100 | 37,500 | 36,800 | 37,000 | 72 | 370 |
| 2013-05-17 | 37,100 | 37,100 | 35,600 | 36,750 | 40 | 367.50 |
| 2013-05-16 | 37,950 | 38,000 | 33,950 | 36,400 | 99 | 364 |
| 2013-05-15 | 38,500 | 38,950 | 38,000 | 38,650 | 58 | 386.50 |
| 2013-05-14 | 38,800 | 38,800 | 38,100 | 38,800 | 87 | 388 |
| 2013-05-13 | 38,850 | 39,000 | 38,700 | 38,800 | 30 | 388 |
| 2013-05-10 | 40,300 | 40,300 | 39,500 | 39,750 | 84 | 397.50 |
| 2013-05-09 | 39,550 | 40,800 | 39,500 | 40,400 | 64 | 404 |
| 2013-05-08 | 39,000 | 40,000 | 39,000 | 39,600 | 48 | 396 |
| 2013-05-07 | 38,500 | 39,500 | 38,300 | 38,700 | 133 | 387 |
| 2013-05-02 | 40,100 | 40,200 | 38,700 | 39,900 | 51 | 399 |
| 2013-05-01 | 40,100 | 40,150 | 38,750 | 40,150 | 47 | 401.50 |
| 2013-04-30 | 40,800 | 40,900 | 39,000 | 40,800 | 64 | 408 |
| 2013-04-26 | 41,100 | 41,100 | 39,550 | 40,100 | 52 | 401 |
| 2013-04-25 | 42,000 | 42,000 | 39,600 | 41,100 | 190 | 411 |
| 2013-04-24 | 42,400 | 44,000 | 41,800 | 43,100 | 38 | 431 |
| 2013-04-23 | 42,600 | 44,400 | 41,700 | 43,600 | 53 | 436 |
| 2013-04-22 | 42,000 | 42,000 | 38,400 | 41,900 | 152 | 419 |
| 2013-04-19 | 41,200 | 42,300 | 41,200 | 41,500 | 64 | 415 |
| 2013-04-18 | 41,800 | 41,800 | 40,750 | 41,800 | 79 | 418 |
| 2013-04-17 | 42,100 | 44,500 | 41,000 | 42,500 | 114 | 425 |
| 2013-04-16 | 41,950 | 42,000 | 40,450 | 41,400 | 75 | 414 |
| 2013-04-15 | 41,950 | 43,500 | 41,950 | 43,350 | 427 | 433.50 |
| 2013-04-12 | 43,200 | 48,950 | 42,350 | 48,950 | 532 | 489.50 |
| 2013-04-11 | 40,600 | 42,650 | 39,950 | 41,950 | 173 | 419.50 |
| 2013-04-10 | 42,200 | 42,950 | 40,050 | 40,800 | 205 | 408 |
| 2013-04-09 | 46,950 | 48,600 | 39,900 | 42,900 | 574 | 429 |
| 2013-04-08 | 47,800 | 49,700 | 46,900 | 46,900 | 1,101 | 469 |
| 2013-04-05 | 71,000 | 74,000 | 56,000 | 56,900 | 2,205 | 569 |
| 2013-04-04 | 64,000 | 64,000 | 60,700 | 64,000 | 2,494 | 640 |
| 2013-04-03 | 54,000 | 54,000 | 53,000 | 54,000 | 831 | 540 |
| 2013-04-02 | 47,000 | 47,000 | 47,000 | 47,000 | 12 | 470 |
| 2013-04-01 | 48,000 | 49,000 | 46,700 | 49,000 | 9 | 490 |
| 2013-03-29 | 45,400 | 45,400 | 44,000 | 44,000 | 13 | 440 |
| 2013-03-28 | 47,500 | 47,500 | 47,500 | 47,500 | 7 | 475 |
| 2013-03-26 | 46,500 | 46,500 | 41,600 | 41,600 | 15 | 416 |
| 2013-03-25 | 42,200 | 42,200 | 42,100 | 42,100 | 2 | 421 |
| 2013-03-22 | 42,050 | 42,500 | 42,050 | 42,500 | 3 | 425 |
| 2013-03-21 | 42,500 | 42,500 | 42,500 | 42,500 | 9 | 425 |
| 2013-03-18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2013-03-14 | 42,500 | 42,500 | 42,500 | 42,500 | 8 | 425 |
| 2013-03-12 | 42,500 | 42,500 | 42,500 | 42,500 | 8 | 425 |
| 2013-03-11 | 42,500 | 42,500 | 42,000 | 42,000 | 9 | 420 |
| 2013-03-08 | 42,500 | 43,000 | 42,500 | 42,900 | 9 | 429 |
| 2013-03-07 | 42,000 | 42,000 | 42,000 | 42,000 | 11 | 420 |
| 2013-03-06 | 41,500 | 42,000 | 41,500 | 42,000 | 22 | 420 |
| 2013-03-05 | 38,650 | 40,000 | 38,650 | 40,000 | 5 | 400 |
| 2013-03-04 | 40,000 | 41,000 | 40,000 | 41,000 | 18 | 410 |
| 2013-03-01 | 40,000 | 40,100 | 40,000 | 40,000 | 28 | 400 |
| 2013-02-28 | 37,000 | 39,000 | 34,200 | 39,000 | 6 | 390 |
| 2013-02-27 | 37,000 | 37,500 | 37,000 | 37,500 | 3 | 375 |
| 2013-02-26 | 40,050 | 40,050 | 38,000 | 40,000 | 22 | 400 |
| 2013-02-25 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2013-02-22 | 32,000 | 37,500 | 32,000 | 37,000 | 101 | 370 |
| 2013-02-21 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 320 |
| 2013-02-20 | 31,500 | 31,500 | 31,500 | 31,500 | 2 | 315 |
| 2013-02-18 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 310 |
| 2013-02-15 | 32,000 | 32,000 | 31,600 | 31,600 | 5 | 316 |
| 2013-02-14 | 33,000 | 33,000 | 31,600 | 32,300 | 6 | 323 |
| 2013-02-13 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 326 |
| 2013-02-12 | 32,600 | 32,600 | 32,600 | 32,600 | 2 | 326 |
| 2013-02-08 | 34,500 | 36,000 | 34,000 | 34,000 | 23 | 340 |
| 2013-02-07 | 34,500 | 35,000 | 34,500 | 35,000 | 12 | 350 |
| 2013-02-06 | 34,000 | 34,500 | 34,000 | 34,500 | 18 | 345 |
| 2013-02-05 | 34,000 | 34,000 | 34,000 | 34,000 | 4 | 340 |
| 2013-02-04 | 32,900 | 34,000 | 32,900 | 34,000 | 11 | 340 |
| 2013-01-31 | 32,950 | 32,950 | 32,950 | 32,950 | 1 | 329.50 |
| 2013-01-29 | 33,850 | 33,850 | 33,000 | 33,000 | 13 | 330 |
| 2013-01-28 | 33,850 | 33,850 | 33,850 | 33,850 | 5 | 338.50 |
| 2013-01-25 | 33,850 | 33,850 | 33,850 | 33,850 | 5 | 338.50 |
| 2013-01-21 | 32,500 | 32,700 | 32,500 | 32,700 | 6 | 327 |
| 2013-01-17 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2013-01-16 | 31,850 | 32,500 | 31,400 | 31,400 | 15 | 314 |
| 2013-01-15 | 31,500 | 31,900 | 29,450 | 31,200 | 47 | 312 |
| 2013-01-11 | 34,900 | 35,000 | 34,900 | 35,000 | 22 | 350 |
| 2013-01-09 | 33,500 | 33,500 | 33,500 | 33,500 | 5 | 335 |
| 2013-01-08 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2013-01-07 | 32,900 | 34,000 | 32,900 | 34,000 | 11 | 340 |
| 2013-01-04 | 30,950 | 32,600 | 30,950 | 32,600 | 26 | 326 |
分割・併合履歴 ： [2014-02-26]1株→100株
