3384 (株)アークコア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 497 | 499 | 495 | 499 | 9,500 | 499 |
| 2015-12-29 | 497 | 497 | 491 | 495 | 7,400 | 495 |
| 2015-12-28 | 481 | 499 | 481 | 491 | 6,500 | 491 |
| 2015-12-25 | 481 | 481 | 465 | 475 | 10,200 | 475 |
| 2015-12-24 | 495 | 497 | 473 | 487 | 8,400 | 487 |
| 2015-12-22 | 488 | 488 | 484 | 488 | 5,300 | 488 |
| 2015-12-21 | 493 | 493 | 487 | 487 | 5,600 | 487 |
| 2015-12-18 | 493 | 493 | 484 | 490 | 5,700 | 490 |
| 2015-12-17 | 493 | 493 | 486 | 493 | 8,500 | 493 |
| 2015-12-16 | 482 | 490 | 470 | 487 | 8,600 | 487 |
| 2015-12-15 | 475 | 480 | 470 | 474 | 3,600 | 474 |
| 2015-12-14 | 464 | 465 | 455 | 465 | 9,000 | 465 |
| 2015-12-11 | 477 | 477 | 463 | 465 | 16,800 | 465 |
| 2015-12-10 | 458 | 458 | 424 | 453 | 29,900 | 453 |
| 2015-12-09 | 480 | 480 | 436 | 461 | 30,200 | 461 |
| 2015-12-08 | 486 | 487 | 460 | 480 | 23,000 | 480 |
| 2015-12-07 | 466 | 494 | 448 | 486 | 36,300 | 486 |
| 2015-12-04 | 429 | 437 | 420 | 437 | 55,100 | 437 |
| 2015-12-03 | 412 | 421 | 405 | 421 | 148,100 | 421 |
| 2015-12-02 | 420 | 420 | 420 | 420 | 134,800 | 420 |
| 2015-12-01 | 340 | 340 | 340 | 340 | 46,700 | 340 |
| 2015-11-26 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2015-11-25 | 254 | 260 | 252 | 260 | 500 | 260 |
| 2015-11-24 | 244 | 260 | 244 | 250 | 5,600 | 250 |
| 2015-11-20 | 253 | 253 | 240 | 252 | 3,300 | 252 |
| 2015-11-19 | 254 | 254 | 252 | 252 | 2,400 | 252 |
| 2015-11-18 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2015-11-17 | 251 | 252 | 251 | 252 | 1,100 | 252 |
| 2015-11-13 | 254 | 254 | 251 | 251 | 500 | 251 |
| 2015-11-11 | 248 | 250 | 248 | 250 | 15,100 | 250 |
| 2015-11-10 | 250 | 250 | 250 | 250 | 2,300 | 250 |
| 2015-11-09 | 255 | 255 | 250 | 250 | 1,400 | 250 |
| 2015-11-06 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2015-11-05 | 251 | 251 | 251 | 251 | 600 | 251 |
| 2015-11-04 | 248 | 256 | 248 | 256 | 2,700 | 256 |
| 2015-10-29 | 248 | 249 | 248 | 248 | 300 | 248 |
| 2015-10-27 | 248 | 248 | 248 | 248 | 200 | 248 |
| 2015-10-26 | 254 | 254 | 247 | 247 | 1,100 | 247 |
| 2015-10-23 | 245 | 258 | 245 | 249 | 2,600 | 249 |
| 2015-10-21 | 250 | 253 | 250 | 253 | 200 | 253 |
| 2015-10-20 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2015-10-19 | 243 | 243 | 243 | 243 | 300 | 243 |
| 2015-10-16 | 245 | 245 | 243 | 243 | 400 | 243 |
| 2015-10-15 | 246 | 246 | 246 | 246 | 100 | 246 |
| 2015-10-14 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2015-10-13 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2015-10-09 | 260 | 260 | 251 | 255 | 1,500 | 255 |
| 2015-10-08 | 248 | 248 | 246 | 246 | 1,200 | 246 |
| 2015-10-07 | 240 | 240 | 240 | 240 | 300 | 240 |
| 2015-10-06 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2015-10-05 | 240 | 240 | 240 | 240 | 300 | 240 |
| 2015-09-29 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2015-09-28 | 243 | 243 | 243 | 243 | 500 | 243 |
| 2015-09-25 | 245 | 245 | 230 | 230 | 4,400 | 230 |
| 2015-09-24 | 242 | 242 | 241 | 241 | 2,300 | 241 |
| 2015-09-18 | 244 | 244 | 244 | 244 | 200 | 244 |
| 2015-09-15 | 238 | 248 | 238 | 240 | 6,400 | 240 |
| 2015-09-10 | 260 | 260 | 260 | 260 | 1,700 | 260 |
| 2015-09-09 | 259 | 259 | 259 | 259 | 200 | 259 |
| 2015-09-08 | 251 | 255 | 251 | 255 | 3,600 | 255 |
| 2015-09-07 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2015-09-04 | 246 | 255 | 246 | 255 | 300 | 255 |
| 2015-09-03 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2015-09-02 | 254 | 254 | 254 | 254 | 100 | 254 |
| 2015-08-27 | 240 | 247 | 240 | 247 | 14,700 | 247 |
| 2015-08-26 | 232 | 236 | 232 | 236 | 2,100 | 236 |
| 2015-08-25 | 247 | 247 | 240 | 240 | 1,700 | 240 |
| 2015-08-24 | 258 | 258 | 254 | 254 | 900 | 254 |
| 2015-08-21 | 264 | 272 | 262 | 262 | 1,400 | 262 |
| 2015-08-20 | 264 | 264 | 264 | 264 | 1,500 | 264 |
| 2015-08-19 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2015-08-18 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2015-08-17 | 264 | 264 | 264 | 264 | 1,500 | 264 |
| 2015-08-14 | 260 | 264 | 260 | 264 | 500 | 264 |
| 2015-08-12 | 266 | 266 | 260 | 260 | 400 | 260 |
| 2015-08-11 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2015-08-10 | 257 | 261 | 257 | 261 | 1,100 | 261 |
| 2015-08-07 | 255 | 257 | 254 | 257 | 2,000 | 257 |
| 2015-08-06 | 254 | 255 | 254 | 255 | 600 | 255 |
| 2015-08-05 | 253 | 253 | 253 | 253 | 200 | 253 |
| 2015-08-04 | 250 | 257 | 250 | 257 | 3,800 | 257 |
| 2015-08-03 | 260 | 260 | 258 | 258 | 1,300 | 258 |
| 2015-07-31 | 261 | 262 | 257 | 258 | 1,400 | 258 |
| 2015-07-30 | 259 | 259 | 259 | 259 | 300 | 259 |
| 2015-07-29 | 259 | 259 | 256 | 257 | 400 | 257 |
| 2015-07-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2015-07-27 | 255 | 255 | 255 | 255 | 1,400 | 255 |
| 2015-07-24 | 264 | 264 | 255 | 255 | 1,500 | 255 |
| 2015-07-23 | 259 | 260 | 259 | 260 | 400 | 260 |
| 2015-07-22 | 256 | 260 | 256 | 259 | 700 | 259 |
| 2015-07-21 | 256 | 256 | 256 | 256 | 300 | 256 |
| 2015-07-17 | 252 | 254 | 252 | 254 | 400 | 254 |
| 2015-07-16 | 250 | 252 | 250 | 251 | 1,400 | 251 |
| 2015-07-15 | 252 | 252 | 252 | 252 | 500 | 252 |
| 2015-07-14 | 254 | 267 | 251 | 252 | 4,000 | 252 |
| 2015-07-13 | 251 | 256 | 248 | 256 | 11,200 | 256 |
| 2015-07-10 | 252 | 254 | 251 | 251 | 2,000 | 251 |
| 2015-07-09 | 251 | 265 | 251 | 251 | 14,000 | 251 |
| 2015-07-08 | 271 | 273 | 255 | 267 | 7,500 | 267 |
| 2015-07-07 | 262 | 273 | 252 | 273 | 5,000 | 273 |
| 2015-07-06 | 254 | 265 | 252 | 265 | 1,500 | 265 |
| 2015-07-03 | 250 | 265 | 250 | 255 | 5,500 | 255 |
| 2015-07-02 | 249 | 250 | 248 | 250 | 800 | 250 |
| 2015-07-01 | 245 | 248 | 245 | 248 | 3,300 | 248 |
| 2015-06-30 | 245 | 245 | 235 | 245 | 17,500 | 245 |
| 2015-06-29 | 261 | 261 | 250 | 253 | 15,700 | 253 |
| 2015-06-26 | 268 | 268 | 260 | 268 | 1,400 | 268 |
| 2015-06-25 | 269 | 269 | 260 | 262 | 5,700 | 262 |
| 2015-06-24 | 261 | 261 | 261 | 261 | 200 | 261 |
| 2015-06-23 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2015-06-22 | 255 | 260 | 255 | 256 | 1,000 | 256 |
| 2015-06-18 | 257 | 257 | 254 | 257 | 500 | 257 |
| 2015-06-17 | 257 | 257 | 257 | 257 | 200 | 257 |
| 2015-06-16 | 255 | 257 | 252 | 252 | 1,400 | 252 |
| 2015-06-15 | 255 | 255 | 254 | 254 | 200 | 254 |
| 2015-06-12 | 250 | 255 | 250 | 255 | 1,800 | 255 |
| 2015-06-11 | 253 | 255 | 253 | 255 | 300 | 255 |
| 2015-06-10 | 256 | 256 | 248 | 248 | 1,600 | 248 |
| 2015-06-09 | 256 | 256 | 256 | 256 | 200 | 256 |
| 2015-06-08 | 255 | 256 | 255 | 256 | 1,200 | 256 |
| 2015-06-05 | 250 | 255 | 248 | 252 | 2,900 | 252 |
| 2015-06-04 | 252 | 252 | 252 | 252 | 1,500 | 252 |
| 2015-06-03 | 252 | 252 | 252 | 252 | 1,100 | 252 |
| 2015-06-02 | 252 | 258 | 249 | 258 | 6,200 | 258 |
| 2015-06-01 | 259 | 260 | 259 | 260 | 1,100 | 260 |
| 2015-05-29 | 257 | 257 | 251 | 251 | 600 | 251 |
| 2015-05-27 | 256 | 257 | 250 | 257 | 11,100 | 257 |
| 2015-05-26 | 264 | 267 | 255 | 255 | 7,700 | 255 |
| 2015-05-25 | 254 | 255 | 253 | 254 | 1,200 | 254 |
| 2015-05-22 | 254 | 254 | 253 | 253 | 400 | 253 |
| 2015-05-21 | 254 | 254 | 254 | 254 | 800 | 254 |
| 2015-05-20 | 250 | 255 | 250 | 255 | 1,600 | 255 |
| 2015-05-19 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2015-05-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2015-05-15 | 249 | 254 | 245 | 245 | 1,800 | 245 |
| 2015-05-14 | 247 | 248 | 243 | 243 | 800 | 243 |
| 2015-05-13 | 250 | 250 | 241 | 243 | 10,000 | 243 |
| 2015-05-12 | 263 | 263 | 249 | 249 | 6,600 | 249 |
| 2015-05-11 | 257 | 257 | 250 | 255 | 7,200 | 255 |
| 2015-05-08 | 263 | 263 | 258 | 258 | 900 | 258 |
| 2015-05-07 | 261 | 261 | 257 | 257 | 800 | 257 |
| 2015-05-01 | 261 | 261 | 261 | 261 | 300 | 261 |
| 2015-04-30 | 261 | 261 | 258 | 260 | 13,600 | 260 |
| 2015-04-28 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2015-04-27 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2015-04-24 | 265 | 265 | 260 | 260 | 4,400 | 260 |
| 2015-04-23 | 264 | 265 | 260 | 260 | 11,600 | 260 |
| 2015-04-22 | 270 | 270 | 265 | 265 | 11,700 | 265 |
| 2015-04-21 | 271 | 271 | 268 | 268 | 29,100 | 268 |
| 2015-04-20 | 275 | 280 | 275 | 277 | 1,300 | 277 |
| 2015-04-17 | 276 | 276 | 275 | 275 | 700 | 275 |
| 2015-04-16 | 279 | 279 | 276 | 276 | 1,100 | 276 |
| 2015-04-15 | 280 | 285 | 278 | 279 | 4,600 | 279 |
| 2015-04-14 | 277 | 280 | 277 | 280 | 2,400 | 280 |
| 2015-04-13 | 278 | 280 | 278 | 280 | 200 | 280 |
| 2015-04-10 | 280 | 280 | 280 | 280 | 3,500 | 280 |
| 2015-04-09 | 277 | 280 | 277 | 280 | 1,100 | 280 |
| 2015-04-08 | 278 | 278 | 278 | 278 | 900 | 278 |
| 2015-04-07 | 278 | 278 | 278 | 278 | 400 | 278 |
| 2015-04-06 | 278 | 279 | 278 | 278 | 300 | 278 |
| 2015-04-03 | 280 | 280 | 278 | 279 | 2,000 | 279 |
| 2015-04-02 | 279 | 280 | 279 | 280 | 2,100 | 280 |
| 2015-04-01 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2015-03-31 | 280 | 280 | 278 | 280 | 4,000 | 280 |
| 2015-03-30 | 280 | 280 | 279 | 280 | 800 | 280 |
| 2015-03-27 | 284 | 284 | 278 | 280 | 2,700 | 280 |
| 2015-03-26 | 289 | 289 | 280 | 284 | 4,300 | 284 |
| 2015-03-25 | 285 | 285 | 284 | 285 | 2,800 | 285 |
| 2015-03-24 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2015-03-23 | 287 | 290 | 280 | 285 | 6,700 | 285 |
| 2015-03-20 | 279 | 284 | 279 | 284 | 300 | 284 |
| 2015-03-19 | 279 | 285 | 279 | 285 | 3,000 | 285 |
| 2015-03-18 | 278 | 280 | 275 | 279 | 3,400 | 279 |
| 2015-03-17 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2015-03-16 | 282 | 282 | 278 | 278 | 800 | 278 |
| 2015-03-13 | 276 | 278 | 274 | 277 | 1,900 | 277 |
| 2015-03-12 | 277 | 282 | 276 | 281 | 8,500 | 281 |
| 2015-03-11 | 284 | 287 | 276 | 276 | 2,500 | 276 |
| 2015-03-10 | 285 | 290 | 285 | 290 | 5,200 | 290 |
| 2015-03-09 | 286 | 286 | 277 | 282 | 6,600 | 282 |
| 2015-03-06 | 282 | 290 | 282 | 289 | 4,700 | 289 |
| 2015-03-05 | 288 | 290 | 274 | 274 | 9,100 | 274 |
| 2015-03-04 | 291 | 291 | 290 | 290 | 2,300 | 290 |
| 2015-03-03 | 284 | 291 | 284 | 290 | 3,500 | 290 |
| 2015-03-02 | 292 | 295 | 280 | 282 | 7,900 | 282 |
| 2015-02-27 | 295 | 295 | 290 | 290 | 16,000 | 290 |
| 2015-02-26 | 293 | 300 | 287 | 295 | 11,300 | 295 |
| 2015-02-25 | 289 | 300 | 282 | 297 | 22,300 | 297 |
| 2015-02-24 | 299 | 300 | 290 | 299 | 14,600 | 299 |
| 2015-02-23 | 300 | 305 | 298 | 298 | 16,300 | 298 |
| 2015-02-20 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 2015-02-19 | 300 | 300 | 297 | 297 | 7,900 | 297 |
| 2015-02-18 | 298 | 299 | 290 | 296 | 13,400 | 296 |
| 2015-02-17 | 298 | 299 | 297 | 299 | 3,100 | 299 |
| 2015-02-16 | 300 | 300 | 296 | 298 | 2,900 | 298 |
| 2015-02-13 | 295 | 296 | 294 | 296 | 1,400 | 296 |
| 2015-02-12 | 300 | 300 | 296 | 296 | 2,800 | 296 |
| 2015-02-10 | 300 | 300 | 299 | 300 | 5,500 | 300 |
| 2015-02-09 | 300 | 300 | 300 | 300 | 5,900 | 300 |
| 2015-02-06 | 295 | 300 | 295 | 300 | 2,600 | 300 |
| 2015-02-05 | 295 | 295 | 294 | 294 | 600 | 294 |
| 2015-02-04 | 295 | 300 | 295 | 295 | 5,000 | 295 |
| 2015-02-03 | 292 | 298 | 292 | 293 | 3,900 | 293 |
| 2015-02-02 | 298 | 298 | 290 | 292 | 3,800 | 292 |
| 2015-01-30 | 295 | 298 | 295 | 298 | 900 | 298 |
| 2015-01-29 | 295 | 295 | 293 | 293 | 200 | 293 |
| 2015-01-28 | 298 | 298 | 290 | 295 | 4,700 | 295 |
| 2015-01-27 | 300 | 300 | 291 | 292 | 7,800 | 292 |
| 2015-01-26 | 300 | 300 | 299 | 299 | 2,200 | 299 |
| 2015-01-23 | 299 | 309 | 291 | 292 | 18,500 | 292 |
| 2015-01-22 | 305 | 305 | 304 | 305 | 600 | 305 |
| 2015-01-21 | 300 | 300 | 290 | 299 | 3,900 | 299 |
| 2015-01-20 | 300 | 300 | 295 | 300 | 900 | 300 |
| 2015-01-19 | 295 | 300 | 295 | 300 | 200 | 300 |
| 2015-01-16 | 300 | 300 | 295 | 295 | 1,100 | 295 |
| 2015-01-15 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2015-01-14 | 300 | 305 | 300 | 305 | 1,100 | 305 |
| 2015-01-13 | 301 | 301 | 289 | 301 | 8,200 | 301 |
| 2015-01-09 | 300 | 300 | 300 | 300 | 2,600 | 300 |
| 2015-01-08 | 305 | 310 | 305 | 308 | 3,000 | 308 |
| 2015-01-07 | 294 | 300 | 294 | 300 | 300 | 300 |
| 2015-01-06 | 309 | 309 | 293 | 293 | 18,100 | 293 |
| 2015-01-05 | 325 | 325 | 308 | 309 | 3,100 | 309 |
分割・併合履歴 ： [2014-02-26]1株→100株
