9842 アークランズ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,471 | 1,475 | 1,450 | 1,468 | 48,300 | 734 |
| 2003-12-29 | 1,426 | 1,475 | 1,417 | 1,464 | 28,000 | 732 |
| 2003-12-26 | 1,433 | 1,439 | 1,415 | 1,415 | 14,400 | 707.50 |
| 2003-12-25 | 1,422 | 1,430 | 1,420 | 1,425 | 5,400 | 712.50 |
| 2003-12-24 | 1,420 | 1,440 | 1,410 | 1,440 | 19,200 | 720 |
| 2003-12-22 | 1,399 | 1,450 | 1,381 | 1,440 | 30,000 | 720 |
| 2003-12-19 | 1,380 | 1,381 | 1,380 | 1,381 | 2,700 | 690.50 |
| 2003-12-18 | 1,380 | 1,395 | 1,375 | 1,391 | 6,300 | 695.50 |
| 2003-12-17 | 1,383 | 1,383 | 1,374 | 1,380 | 5,900 | 690 |
| 2003-12-16 | 1,375 | 1,387 | 1,375 | 1,385 | 5,000 | 692.50 |
| 2003-12-15 | 1,350 | 1,375 | 1,350 | 1,375 | 10,500 | 687.50 |
| 2003-12-12 | 1,340 | 1,360 | 1,330 | 1,341 | 27,300 | 670.50 |
| 2003-12-11 | 1,355 | 1,355 | 1,340 | 1,341 | 10,400 | 670.50 |
| 2003-12-10 | 1,390 | 1,390 | 1,375 | 1,375 | 19,200 | 687.50 |
| 2003-12-09 | 1,403 | 1,410 | 1,390 | 1,400 | 19,500 | 700 |
| 2003-12-08 | 1,445 | 1,445 | 1,400 | 1,401 | 30,100 | 700.50 |
| 2003-12-05 | 1,410 | 1,410 | 1,404 | 1,405 | 8,400 | 702.50 |
| 2003-12-04 | 1,400 | 1,403 | 1,395 | 1,400 | 6,800 | 700 |
| 2003-12-03 | 1,400 | 1,400 | 1,382 | 1,395 | 13,800 | 697.50 |
| 2003-12-02 | 1,389 | 1,390 | 1,380 | 1,380 | 6,000 | 690 |
| 2003-12-01 | 1,410 | 1,410 | 1,372 | 1,393 | 15,900 | 696.50 |
| 2003-11-28 | 1,445 | 1,445 | 1,411 | 1,430 | 7,800 | 715 |
| 2003-11-27 | 1,410 | 1,449 | 1,410 | 1,430 | 17,000 | 715 |
| 2003-11-26 | 1,401 | 1,420 | 1,390 | 1,400 | 29,500 | 700 |
| 2003-11-25 | 1,357 | 1,375 | 1,351 | 1,375 | 18,900 | 687.50 |
| 2003-11-21 | 1,356 | 1,360 | 1,310 | 1,338 | 30,300 | 669 |
| 2003-11-20 | 1,355 | 1,370 | 1,350 | 1,365 | 14,700 | 682.50 |
| 2003-11-19 | 1,355 | 1,370 | 1,350 | 1,370 | 26,200 | 685 |
| 2003-11-18 | 1,374 | 1,374 | 1,356 | 1,374 | 11,800 | 687 |
| 2003-11-17 | 1,407 | 1,420 | 1,354 | 1,354 | 13,500 | 677 |
| 2003-11-14 | 1,400 | 1,427 | 1,380 | 1,427 | 8,600 | 713.50 |
| 2003-11-13 | 1,380 | 1,429 | 1,379 | 1,400 | 4,500 | 700 |
| 2003-11-12 | 1,400 | 1,410 | 1,386 | 1,386 | 12,600 | 693 |
| 2003-11-11 | 1,439 | 1,439 | 1,370 | 1,416 | 26,000 | 708 |
| 2003-11-10 | 1,450 | 1,450 | 1,425 | 1,445 | 21,800 | 722.50 |
| 2003-11-07 | 1,405 | 1,450 | 1,405 | 1,443 | 3,500 | 721.50 |
| 2003-11-06 | 1,400 | 1,401 | 1,390 | 1,401 | 8,200 | 700.50 |
| 2003-11-05 | 1,400 | 1,402 | 1,380 | 1,400 | 18,400 | 700 |
| 2003-11-04 | 1,410 | 1,410 | 1,400 | 1,401 | 8,500 | 700.50 |
| 2003-10-31 | 1,434 | 1,434 | 1,386 | 1,430 | 20,700 | 715 |
| 2003-10-30 | 1,440 | 1,440 | 1,392 | 1,392 | 9,600 | 696 |
| 2003-10-29 | 1,399 | 1,404 | 1,381 | 1,400 | 19,300 | 700 |
| 2003-10-28 | 1,370 | 1,370 | 1,350 | 1,364 | 12,600 | 682 |
| 2003-10-27 | 1,400 | 1,410 | 1,362 | 1,362 | 13,900 | 681 |
| 2003-10-24 | 1,351 | 1,390 | 1,344 | 1,360 | 12,200 | 680 |
| 2003-10-23 | 1,350 | 1,357 | 1,331 | 1,357 | 18,500 | 678.50 |
| 2003-10-22 | 1,405 | 1,438 | 1,400 | 1,400 | 7,000 | 700 |
| 2003-10-21 | 1,440 | 1,450 | 1,435 | 1,438 | 16,400 | 719 |
| 2003-10-20 | 1,430 | 1,455 | 1,426 | 1,440 | 39,100 | 720 |
| 2003-10-17 | 1,460 | 1,460 | 1,420 | 1,431 | 9,100 | 715.50 |
| 2003-10-16 | 1,451 | 1,500 | 1,421 | 1,490 | 12,500 | 745 |
| 2003-10-15 | 1,451 | 1,451 | 1,449 | 1,450 | 5,600 | 725 |
| 2003-10-14 | 1,470 | 1,500 | 1,449 | 1,500 | 18,400 | 750 |
| 2003-10-10 | 1,402 | 1,475 | 1,400 | 1,475 | 66,300 | 737.50 |
| 2003-10-09 | 1,310 | 1,398 | 1,300 | 1,398 | 11,900 | 699 |
| 2003-10-08 | 1,295 | 1,315 | 1,276 | 1,315 | 21,800 | 657.50 |
| 2003-10-07 | 1,295 | 1,295 | 1,271 | 1,295 | 26,000 | 647.50 |
| 2003-10-06 | 1,270 | 1,300 | 1,270 | 1,295 | 33,800 | 647.50 |
| 2003-10-03 | 1,226 | 1,255 | 1,226 | 1,240 | 23,100 | 620 |
| 2003-10-02 | 1,249 | 1,250 | 1,224 | 1,235 | 50,600 | 617.50 |
| 2003-10-01 | 1,200 | 1,255 | 1,200 | 1,214 | 14,500 | 607 |
| 2003-09-30 | 1,240 | 1,260 | 1,215 | 1,215 | 8,100 | 607.50 |
| 2003-09-29 | 1,244 | 1,299 | 1,212 | 1,240 | 10,100 | 620 |
| 2003-09-26 | 1,200 | 1,300 | 1,190 | 1,247 | 24,700 | 623.50 |
| 2003-09-25 | 1,144 | 1,185 | 1,139 | 1,185 | 8,500 | 592.50 |
| 2003-09-24 | 1,116 | 1,140 | 1,110 | 1,140 | 6,100 | 570 |
| 2003-09-22 | 1,130 | 1,131 | 1,115 | 1,116 | 11,800 | 558 |
| 2003-09-19 | 1,120 | 1,130 | 1,120 | 1,121 | 8,100 | 560.50 |
| 2003-09-18 | 1,145 | 1,145 | 1,115 | 1,130 | 5,400 | 565 |
| 2003-09-17 | 1,150 | 1,150 | 1,130 | 1,149 | 17,000 | 574.50 |
| 2003-09-16 | 1,141 | 1,150 | 1,136 | 1,150 | 7,000 | 575 |
| 2003-09-12 | 1,131 | 1,136 | 1,131 | 1,134 | 1,300 | 567 |
| 2003-09-11 | 1,131 | 1,133 | 1,130 | 1,131 | 5,600 | 565.50 |
| 2003-09-10 | 1,152 | 1,155 | 1,141 | 1,150 | 22,400 | 575 |
| 2003-09-09 | 1,184 | 1,184 | 1,162 | 1,172 | 7,300 | 586 |
| 2003-09-08 | 1,184 | 1,186 | 1,180 | 1,184 | 6,600 | 592 |
| 2003-09-05 | 1,191 | 1,194 | 1,181 | 1,181 | 5,100 | 590.50 |
| 2003-09-04 | 1,190 | 1,220 | 1,186 | 1,190 | 5,800 | 595 |
| 2003-09-03 | 1,205 | 1,205 | 1,197 | 1,197 | 8,700 | 598.50 |
| 2003-09-02 | 1,256 | 1,256 | 1,200 | 1,202 | 20,500 | 601 |
| 2003-09-01 | 1,240 | 1,240 | 1,201 | 1,220 | 25,400 | 610 |
| 2003-08-29 | 1,200 | 1,240 | 1,192 | 1,240 | 8,700 | 620 |
| 2003-08-28 | 1,201 | 1,203 | 1,189 | 1,190 | 13,800 | 595 |
| 2003-08-27 | 1,221 | 1,221 | 1,201 | 1,201 | 12,500 | 600.50 |
| 2003-08-26 | 1,196 | 1,220 | 1,176 | 1,201 | 22,900 | 600.50 |
| 2003-08-25 | 1,161 | 1,181 | 1,161 | 1,173 | 15,900 | 586.50 |
| 2003-08-22 | 1,165 | 1,165 | 1,160 | 1,164 | 9,000 | 582 |
| 2003-08-21 | 1,160 | 1,173 | 1,159 | 1,162 | 11,800 | 581 |
| 2003-08-20 | 1,174 | 1,174 | 1,150 | 1,160 | 43,000 | 580 |
| 2003-08-19 | 1,179 | 1,180 | 1,165 | 1,175 | 16,400 | 587.50 |
| 2003-08-18 | 1,200 | 1,200 | 1,177 | 1,180 | 21,700 | 590 |
| 2003-08-15 | 1,201 | 1,220 | 1,195 | 1,200 | 19,100 | 600 |
| 2003-08-14 | 1,230 | 1,230 | 1,190 | 1,192 | 23,100 | 596 |
| 2003-08-13 | 1,175 | 1,220 | 1,173 | 1,210 | 47,400 | 605 |
| 2003-08-12 | 1,165 | 1,178 | 1,165 | 1,165 | 30,700 | 582.50 |
| 2003-08-11 | 1,159 | 1,190 | 1,141 | 1,151 | 54,800 | 575.50 |
| 2003-08-08 | 1,121 | 1,140 | 1,121 | 1,139 | 66,000 | 569.50 |
| 2003-08-07 | 1,139 | 1,139 | 1,110 | 1,120 | 91,700 | 560 |
| 2003-08-06 | 1,149 | 1,150 | 1,120 | 1,120 | 5,600 | 560 |
| 2003-08-05 | 1,160 | 1,160 | 1,130 | 1,130 | 8,700 | 565 |
| 2003-08-04 | 1,065 | 1,170 | 1,065 | 1,170 | 59,500 | 585 |
| 2003-08-01 | 1,015 | 1,050 | 1,015 | 1,050 | 3,000 | 525 |
| 2003-07-31 | 1,080 | 1,080 | 1,050 | 1,075 | 24,100 | 537.50 |
| 2003-07-30 | 1,031 | 1,050 | 1,031 | 1,049 | 1,400 | 524.50 |
| 2003-07-29 | 1,025 | 1,025 | 1,025 | 1,025 | 1,100 | 512.50 |
| 2003-07-28 | 1,070 | 1,070 | 1,070 | 1,070 | 7,500 | 535 |
| 2003-07-25 | 1,049 | 1,050 | 1,049 | 1,050 | 500 | 525 |
| 2003-07-24 | 1,001 | 1,020 | 1,001 | 1,020 | 400 | 510 |
| 2003-07-23 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 514.50 |
| 2003-07-22 | 990 | 1,050 | 990 | 1,050 | 1,800 | 525 |
| 2003-07-18 | 1,010 | 1,050 | 1,010 | 1,050 | 1,100 | 525 |
| 2003-07-17 | 1,050 | 1,050 | 1,020 | 1,030 | 900 | 515 |
| 2003-07-16 | 1,049 | 1,060 | 1,040 | 1,050 | 23,200 | 525 |
| 2003-07-15 | 1,050 | 1,059 | 1,050 | 1,050 | 13,800 | 525 |
| 2003-07-14 | 1,050 | 1,150 | 1,050 | 1,125 | 8,300 | 562.50 |
| 2003-07-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,700 | 515 |
| 2003-07-10 | 1,030 | 1,040 | 1,030 | 1,040 | 1,100 | 520 |
| 2003-07-09 | 1,040 | 1,040 | 1,020 | 1,020 | 13,300 | 510 |
| 2003-07-08 | 1,070 | 1,075 | 1,036 | 1,040 | 5,700 | 520 |
| 2003-07-07 | 1,143 | 1,149 | 1,080 | 1,085 | 28,600 | 542.50 |
| 2003-07-04 | 1,060 | 1,089 | 1,060 | 1,089 | 1,100 | 544.50 |
| 2003-07-03 | 1,140 | 1,150 | 1,075 | 1,080 | 16,600 | 540 |
| 2003-07-02 | 1,075 | 1,138 | 1,075 | 1,125 | 6,400 | 562.50 |
| 2003-07-01 | 1,019 | 1,090 | 1,019 | 1,040 | 22,700 | 520 |
| 2003-06-30 | 955 | 1,000 | 951 | 990 | 23,800 | 495 |
| 2003-06-27 | 950 | 975 | 950 | 975 | 22,000 | 487.50 |
| 2003-06-26 | 978 | 980 | 930 | 969 | 22,500 | 484.50 |
| 2003-06-25 | 900 | 975 | 900 | 975 | 6,100 | 487.50 |
| 2003-06-24 | 911 | 911 | 895 | 900 | 35,100 | 450 |
| 2003-06-23 | 892 | 900 | 891 | 891 | 16,100 | 445.50 |
| 2003-06-20 | 930 | 930 | 890 | 910 | 10,500 | 455 |
| 2003-06-19 | 898 | 930 | 890 | 930 | 15,200 | 465 |
| 2003-06-18 | 901 | 901 | 895 | 897 | 3,000 | 448.50 |
| 2003-06-17 | 923 | 927 | 920 | 920 | 1,200 | 460 |
| 2003-06-16 | 925 | 928 | 925 | 928 | 300 | 464 |
| 2003-06-13 | 916 | 930 | 900 | 930 | 5,300 | 465 |
| 2003-06-12 | 920 | 939 | 916 | 916 | 3,800 | 458 |
| 2003-06-11 | 916 | 960 | 916 | 950 | 4,600 | 475 |
| 2003-06-10 | 931 | 931 | 917 | 917 | 1,800 | 458.50 |
| 2003-06-09 | 929 | 966 | 929 | 966 | 2,800 | 483 |
| 2003-06-06 | 927 | 974 | 927 | 969 | 2,200 | 484.50 |
| 2003-06-05 | 937 | 937 | 937 | 937 | 2,300 | 468.50 |
| 2003-06-03 | 963 | 975 | 935 | 975 | 11,800 | 487.50 |
| 2003-06-02 | 965 | 965 | 935 | 935 | 1,600 | 467.50 |
| 2003-05-30 | 935 | 979 | 925 | 979 | 7,100 | 489.50 |
| 2003-05-29 | 968 | 980 | 915 | 915 | 8,000 | 457.50 |
| 2003-05-28 | 979 | 979 | 970 | 970 | 3,600 | 485 |
| 2003-05-27 | 950 | 980 | 950 | 980 | 1,200 | 490 |
| 2003-05-26 | 970 | 980 | 950 | 970 | 16,700 | 485 |
| 2003-05-23 | 968 | 968 | 950 | 950 | 1,000 | 475 |
| 2003-05-22 | 885 | 979 | 885 | 975 | 6,800 | 487.50 |
| 2003-05-21 | 885 | 885 | 860 | 884 | 1,300 | 442 |
| 2003-05-20 | 853 | 885 | 853 | 885 | 4,400 | 442.50 |
| 2003-05-19 | 850 | 880 | 850 | 851 | 1,900 | 425.50 |
| 2003-05-14 | 870 | 883 | 853 | 880 | 2,800 | 440 |
| 2003-05-13 | 850 | 883 | 850 | 870 | 3,700 | 435 |
| 2003-05-12 | 870 | 880 | 870 | 880 | 2,300 | 440 |
| 2003-05-09 | 848 | 883 | 813 | 883 | 4,300 | 441.50 |
| 2003-05-08 | 850 | 850 | 820 | 850 | 11,500 | 425 |
| 2003-05-07 | 850 | 865 | 840 | 865 | 4,500 | 432.50 |
| 2003-05-06 | 899 | 899 | 880 | 880 | 1,300 | 440 |
| 2003-05-02 | 889 | 910 | 889 | 910 | 12,000 | 455 |
| 2003-04-30 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2003-04-28 | 875 | 875 | 875 | 875 | 8,500 | 437.50 |
| 2003-04-25 | 879 | 879 | 879 | 879 | 400 | 439.50 |
| 2003-04-24 | 880 | 887 | 880 | 887 | 700 | 443.50 |
| 2003-04-23 | 860 | 887 | 856 | 887 | 12,400 | 443.50 |
| 2003-04-22 | 870 | 870 | 870 | 870 | 100 | 435 |
| 2003-04-21 | 870 | 870 | 870 | 870 | 100 | 435 |
| 2003-04-18 | 879 | 880 | 855 | 855 | 14,900 | 427.50 |
| 2003-04-17 | 880 | 880 | 880 | 880 | 2,200 | 440 |
| 2003-04-16 | 870 | 890 | 865 | 880 | 76,900 | 440 |
| 2003-04-15 | 870 | 870 | 870 | 870 | 3,500 | 435 |
| 2003-04-14 | 850 | 870 | 850 | 870 | 900 | 435 |
| 2003-04-11 | 856 | 870 | 816 | 870 | 5,000 | 435 |
| 2003-04-10 | 872 | 882 | 856 | 856 | 3,000 | 428 |
| 2003-04-09 | 900 | 910 | 852 | 852 | 10,800 | 426 |
| 2003-04-08 | 900 | 940 | 900 | 908 | 9,700 | 454 |
| 2003-04-07 | 900 | 900 | 860 | 900 | 4,900 | 450 |
| 2003-04-04 | 878 | 930 | 878 | 900 | 7,200 | 450 |
| 2003-04-03 | 840 | 880 | 840 | 880 | 16,200 | 440 |
| 2003-04-02 | 790 | 840 | 790 | 830 | 6,200 | 415 |
| 2003-04-01 | 710 | 795 | 700 | 795 | 58,900 | 397.50 |
| 2003-03-31 | 671 | 720 | 671 | 710 | 19,100 | 355 |
| 2003-03-28 | 671 | 671 | 660 | 661 | 41,800 | 330.50 |
| 2003-03-27 | 672 | 690 | 660 | 660 | 12,600 | 330 |
| 2003-03-26 | 680 | 680 | 663 | 663 | 40,800 | 331.50 |
| 2003-03-25 | 670 | 670 | 670 | 670 | 9,300 | 335 |
| 2003-03-24 | 680 | 680 | 660 | 670 | 14,700 | 335 |
| 2003-03-20 | 680 | 680 | 670 | 680 | 5,100 | 340 |
| 2003-03-19 | 700 | 700 | 666 | 680 | 8,900 | 340 |
| 2003-03-18 | 700 | 700 | 665 | 695 | 21,100 | 347.50 |
| 2003-03-17 | 660 | 700 | 660 | 700 | 15,300 | 350 |
| 2003-03-14 | 710 | 710 | 690 | 690 | 21,300 | 345 |
| 2003-03-13 | 700 | 710 | 700 | 710 | 6,800 | 355 |
| 2003-03-12 | 719 | 720 | 696 | 696 | 6,200 | 348 |
| 2003-03-11 | 750 | 750 | 710 | 720 | 6,000 | 360 |
| 2003-03-10 | 785 | 785 | 720 | 720 | 16,600 | 360 |
| 2003-03-07 | 804 | 804 | 785 | 785 | 5,700 | 392.50 |
| 2003-03-06 | 820 | 820 | 805 | 808 | 6,600 | 404 |
| 2003-03-05 | 820 | 820 | 810 | 820 | 10,800 | 410 |
| 2003-03-04 | 810 | 830 | 800 | 810 | 16,200 | 405 |
| 2003-03-03 | 830 | 830 | 814 | 814 | 34,300 | 407 |
| 2003-02-28 | 812 | 830 | 810 | 830 | 38,100 | 415 |
| 2003-02-27 | 830 | 830 | 819 | 820 | 4,500 | 410 |
| 2003-02-26 | 845 | 845 | 830 | 830 | 10,300 | 415 |
| 2003-02-25 | 876 | 876 | 805 | 805 | 9,400 | 402.50 |
| 2003-02-24 | 879 | 879 | 876 | 877 | 2,300 | 438.50 |
| 2003-02-21 | 900 | 900 | 880 | 898 | 11,200 | 449 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株
