9842 アークランズ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,600	1,603	1,585	1,594	25,700	797
2004-12-29	1,535	1,609	1,492	1,571	28,000	785.50
2004-12-28	1,538	1,538	1,522	1,527	5,500	763.50
2004-12-27	1,555	1,555	1,534	1,534	11,700	767
2004-12-24	1,540	1,542	1,510	1,537	12,500	768.50
2004-12-22	1,500	1,539	1,500	1,539	21,700	769.50
2004-12-21	1,480	1,510	1,479	1,486	26,500	743
2004-12-20	1,480	1,492	1,462	1,480	7,000	740
2004-12-17	1,456	1,480	1,449	1,480	7,900	740
2004-12-16	1,460	1,498	1,441	1,446	33,700	723
2004-12-15	1,450	1,452	1,420	1,435	25,400	717.50
2004-12-14	1,452	1,470	1,450	1,470	14,100	735
2004-12-13	1,460	1,464	1,440	1,450	9,100	725
2004-12-10	1,428	1,459	1,428	1,452	35,000	726
2004-12-09	1,435	1,441	1,427	1,428	12,800	714
2004-12-08	1,412	1,447	1,412	1,435	28,700	717.50
2004-12-07	1,442	1,459	1,411	1,411	20,900	705.50
2004-12-06	1,469	1,469	1,442	1,444	24,300	722
2004-12-03	1,470	1,470	1,453	1,469	17,400	734.50
2004-12-02	1,470	1,470	1,451	1,451	33,400	725.50
2004-12-01	1,474	1,474	1,455	1,458	6,400	729
2004-11-30	1,503	1,508	1,470	1,474	15,500	737
2004-11-29	1,500	1,520	1,499	1,502	26,600	751
2004-11-26	1,510	1,510	1,480	1,500	42,200	750
2004-11-25	1,435	1,492	1,435	1,486	9,200	743
2004-11-24	1,469	1,481	1,431	1,432	20,800	716
2004-11-22	1,459	1,501	1,459	1,488	12,900	744
2004-11-19	1,514	1,522	1,507	1,509	27,300	754.50
2004-11-18	1,512	1,513	1,500	1,501	11,800	750.50
2004-11-17	1,476	1,513	1,476	1,512	14,100	756
2004-11-16	1,518	1,520	1,502	1,506	36,200	753
2004-11-15	1,528	1,528	1,471	1,504	31,400	752
2004-11-12	1,419	1,502	1,419	1,501	26,800	750.50
2004-11-11	1,448	1,488	1,447	1,479	21,800	739.50
2004-11-10	1,439	1,455	1,430	1,452	23,000	726
2004-11-09	1,391	1,434	1,390	1,434	14,200	717
2004-11-08	1,429	1,430	1,385	1,385	24,300	692.50
2004-11-05	1,385	1,428	1,384	1,428	55,600	714
2004-11-04	1,400	1,411	1,381	1,385	29,200	692.50
2004-11-02	1,450	1,450	1,400	1,401	17,300	700.50
2004-11-01	1,449	1,469	1,410	1,410	12,400	705
2004-10-29	1,404	1,459	1,385	1,429	37,300	714.50
2004-10-28	1,433	1,468	1,410	1,424	17,200	712
2004-10-27	1,510	1,530	1,427	1,427	45,400	713.50
2004-10-26	1,420	1,490	1,420	1,490	54,700	745
2004-10-25	1,406	1,500	1,384	1,409	50,200	704.50
2004-10-22	1,411	1,417	1,390	1,407	6,100	703.50
2004-10-21	1,451	1,460	1,432	1,449	32,300	724.50
2004-10-20	1,409	1,450	1,409	1,440	29,800	720
2004-10-19	1,400	1,425	1,385	1,408	17,400	704
2004-10-18	1,361	1,392	1,355	1,385	6,000	692.50
2004-10-15	1,382	1,382	1,365	1,381	2,800	690.50
2004-10-14	1,385	1,387	1,376	1,380	23,000	690
2004-10-13	1,384	1,409	1,380	1,405	10,800	702.50
2004-10-12	1,423	1,425	1,374	1,380	15,000	690
2004-10-08	1,431	1,431	1,411	1,423	1,300	711.50
2004-10-07	1,439	1,439	1,395	1,419	7,900	709.50
2004-10-06	1,426	1,441	1,413	1,435	7,600	717.50
2004-10-05	1,428	1,450	1,423	1,446	5,500	723
2004-10-04	1,475	1,475	1,446	1,466	22,400	733
2004-10-01	1,406	1,433	1,404	1,432	3,600	716
2004-09-30	1,371	1,416	1,361	1,405	12,500	702.50
2004-09-29	1,405	1,405	1,370	1,371	7,800	685.50
2004-09-28	1,413	1,420	1,362	1,385	13,600	692.50
2004-09-27	1,350	1,401	1,350	1,401	14,800	700.50
2004-09-24	1,392	1,410	1,390	1,390	7,900	695
2004-09-22	1,390	1,420	1,390	1,400	6,500	700
2004-09-21	1,409	1,429	1,391	1,391	3,000	695.50
2004-09-17	1,425	1,425	1,405	1,410	2,200	705
2004-09-16	1,395	1,415	1,390	1,405	6,400	702.50
2004-09-15	1,442	1,442	1,380	1,434	9,200	717
2004-09-14	1,470	1,470	1,437	1,440	7,200	720
2004-09-13	1,450	1,465	1,448	1,450	7,100	725
2004-09-10	1,455	1,455	1,425	1,439	27,700	719.50
2004-09-09	1,440	1,447	1,418	1,418	7,400	709
2004-09-08	1,458	1,458	1,430	1,440	12,300	720
2004-09-07	1,458	1,474	1,433	1,440	15,000	720
2004-09-06	1,428	1,480	1,420	1,478	23,300	739
2004-09-03	1,479	1,479	1,420	1,426	5,200	713
2004-09-02	1,465	1,465	1,441	1,447	4,500	723.50
2004-09-01	1,482	1,482	1,445	1,445	8,200	722.50
2004-08-31	1,519	1,519	1,460	1,462	19,900	731
2004-08-30	1,444	1,488	1,439	1,479	35,900	739.50
2004-08-27	1,487	1,487	1,460	1,464	15,300	732
2004-08-26	1,488	1,488	1,464	1,464	10,200	732
2004-08-25	1,450	1,469	1,449	1,460	13,300	730
2004-08-24	1,470	1,470	1,440	1,442	5,700	721
2004-08-23	1,476	1,476	1,437	1,438	4,900	719
2004-08-20	1,449	1,479	1,409	1,435	21,800	717.50
2004-08-19	1,414	1,449	1,400	1,449	6,700	724.50
2004-08-18	1,422	1,430	1,400	1,414	17,100	707
2004-08-17	1,453	1,453	1,419	1,420	11,200	710
2004-08-16	1,470	1,470	1,419	1,443	8,200	721.50
2004-08-13	1,465	1,466	1,450	1,465	12,200	732.50
2004-08-12	1,475	1,475	1,450	1,470	3,400	735
2004-08-11	1,450	1,470	1,438	1,468	8,800	734
2004-08-10	1,436	1,450	1,420	1,450	16,900	725
2004-08-09	1,439	1,450	1,400	1,420	16,900	710
2004-08-06	1,450	1,480	1,438	1,479	16,700	739.50
2004-08-05	1,451	1,460	1,422	1,422	23,000	711
2004-08-04	1,488	1,488	1,441	1,451	32,100	725.50
2004-08-03	1,430	1,471	1,430	1,471	16,700	735.50
2004-08-02	1,470	1,470	1,450	1,467	20,300	733.50
2004-07-30	1,420	1,465	1,419	1,455	38,500	727.50
2004-07-29	1,381	1,399	1,365	1,399	32,300	699.50
2004-07-28	1,380	1,405	1,380	1,405	13,400	702.50
2004-07-27	1,358	1,380	1,358	1,372	6,700	686
2004-07-26	1,423	1,423	1,322	1,357	26,700	678.50
2004-07-23	1,400	1,430	1,388	1,403	24,400	701.50
2004-07-22	1,416	1,430	1,382	1,408	41,800	704
2004-07-21	1,416	1,440	1,416	1,416	21,400	708
2004-07-20	1,431	1,435	1,416	1,416	14,800	708
2004-07-16	1,435	1,455	1,430	1,430	24,700	715
2004-07-15	1,450	1,455	1,431	1,431	11,800	715.50
2004-07-14	1,480	1,485	1,451	1,451	18,400	725.50
2004-07-13	1,470	1,485	1,465	1,480	22,200	740
2004-07-12	1,495	1,510	1,476	1,500	9,900	750
2004-07-09	1,500	1,501	1,482	1,494	16,200	747
2004-07-08	1,516	1,535	1,503	1,505	32,500	752.50
2004-07-07	1,517	1,531	1,492	1,496	14,900	748
2004-07-06	1,535	1,535	1,511	1,517	26,500	758.50
2004-07-05	1,507	1,507	1,484	1,496	15,500	748
2004-07-02	1,531	1,539	1,503	1,506	23,300	753
2004-07-01	1,585	1,585	1,536	1,538	33,100	769
2004-06-30	1,585	1,585	1,533	1,544	55,700	772
2004-06-29	1,539	1,598	1,539	1,590	26,100	795
2004-06-28	1,560	1,560	1,526	1,548	19,000	774
2004-06-25	1,545	1,545	1,506	1,506	13,000	753
2004-06-24	1,505	1,536	1,481	1,530	30,600	765
2004-06-23	1,500	1,502	1,450	1,480	69,300	740
2004-06-22	1,535	1,536	1,505	1,520	25,000	760
2004-06-21	1,536	1,560	1,535	1,535	33,400	767.50
2004-06-18	1,573	1,590	1,526	1,536	14,300	768
2004-06-17	1,583	1,599	1,556	1,573	14,100	786.50
2004-06-16	1,583	1,601	1,583	1,595	9,400	797.50
2004-06-15	1,625	1,630	1,583	1,583	13,700	791.50
2004-06-14	1,653	1,653	1,630	1,630	15,400	815
2004-06-11	1,647	1,659	1,647	1,655	57,700	827.50
2004-06-10	1,640	1,647	1,630	1,647	11,100	823.50
2004-06-09	1,648	1,648	1,591	1,640	8,600	820
2004-06-08	1,640	1,640	1,620	1,621	4,600	810.50
2004-06-07	1,625	1,650	1,620	1,620	11,900	810
2004-06-04	1,600	1,628	1,581	1,626	9,300	813
2004-06-03	1,630	1,630	1,600	1,626	14,800	813
2004-06-02	1,650	1,650	1,556	1,603	20,100	801.50
2004-06-01	1,679	1,679	1,621	1,646	17,900	823
2004-05-31	1,601	1,683	1,585	1,683	57,900	841.50
2004-05-28	1,560	1,577	1,520	1,561	19,200	780.50
2004-05-27	1,600	1,600	1,560	1,560	17,000	780
2004-05-26	1,540	1,590	1,524	1,560	28,300	780
2004-05-25	1,514	1,535	1,496	1,498	11,500	749
2004-05-24	1,511	1,541	1,511	1,515	13,800	757.50
2004-05-21	1,560	1,600	1,515	1,528	6,800	764
2004-05-20	1,510	1,574	1,488	1,506	14,500	753
2004-05-19	1,570	1,570	1,520	1,540	14,600	770
2004-05-18	1,500	1,565	1,475	1,540	26,100	770
2004-05-17	1,477	1,546	1,477	1,503	6,800	751.50
2004-05-14	1,551	1,555	1,521	1,527	19,900	763.50
2004-05-13	1,532	1,574	1,510	1,510	11,800	755
2004-05-12	1,536	1,576	1,520	1,532	18,200	766
2004-05-11	1,520	1,629	1,505	1,506	34,300	753
2004-05-10	1,610	1,648	1,527	1,550	49,200	775
2004-05-07	1,671	1,671	1,603	1,611	33,800	805.50
2004-05-06	1,674	1,674	1,600	1,622	13,900	811
2004-04-30	1,611	1,649	1,611	1,648	15,900	824
2004-04-28	1,649	1,680	1,602	1,670	84,500	835
2004-04-27	1,635	1,650	1,606	1,648	75,000	824
2004-04-26	1,585	1,645	1,585	1,635	83,500	817.50
2004-04-23	1,594	1,618	1,578	1,615	41,200	807.50
2004-04-22	1,623	1,630	1,585	1,624	59,800	812
2004-04-21	1,587	1,620	1,566	1,615	62,000	807.50
2004-04-20	1,598	1,630	1,580	1,587	77,600	793.50
2004-04-19	1,556	1,620	1,556	1,597	75,500	798.50
2004-04-16	1,571	1,580	1,552	1,554	62,200	777
2004-04-15	1,599	1,633	1,580	1,601	120,100	800.50
2004-04-14	1,589	1,599	1,580	1,599	52,000	799.50
2004-04-13	1,580	1,599	1,560	1,590	65,700	795
2004-04-12	1,541	1,587	1,541	1,580	27,400	790
2004-04-09	1,620	1,620	1,570	1,600	89,200	800
2004-04-08	1,595	1,655	1,565	1,640	358,900	820
2004-04-07	1,510	1,535	1,491	1,535	88,800	767.50
2004-04-06	1,500	1,519	1,486	1,519	100,800	759.50
2004-04-05	1,500	1,530	1,495	1,520	113,600	760
2004-04-02	1,453	1,492	1,453	1,475	15,900	737.50
2004-04-01	1,480	1,486	1,456	1,463	15,300	731.50
2004-03-31	1,492	1,510	1,453	1,510	45,400	755
2004-03-30	1,485	1,487	1,470	1,485	19,300	742.50
2004-03-29	1,467	1,486	1,466	1,484	26,100	742
2004-03-26	1,492	1,492	1,446	1,462	12,300	731
2004-03-25	1,451	1,453	1,439	1,452	8,500	726
2004-03-24	1,458	1,483	1,430	1,451	23,900	725.50
2004-03-23	1,450	1,454	1,438	1,445	5,500	722.50
2004-03-22	1,475	1,475	1,444	1,459	12,100	729.50
2004-03-19	1,458	1,485	1,454	1,473	59,200	736.50
2004-03-18	1,450	1,467	1,449	1,452	59,400	726
2004-03-17	1,432	1,449	1,430	1,448	53,800	724
2004-03-16	1,435	1,437	1,421	1,430	22,100	715
2004-03-15	1,416	1,435	1,412	1,420	36,900	710
2004-03-12	1,418	1,429	1,400	1,416	141,300	708
2004-03-11	1,409	1,421	1,390	1,419	137,300	709.50
2004-03-10	1,400	1,408	1,390	1,403	40,100	701.50
2004-03-09	1,402	1,407	1,400	1,405	35,100	702.50
2004-03-08	1,405	1,413	1,400	1,404	52,100	702
2004-03-05	1,400	1,405	1,400	1,405	44,000	702.50
2004-03-04	1,405	1,410	1,386	1,389	42,900	694.50
2004-03-03	1,395	1,405	1,394	1,405	37,500	702.50
2004-03-02	1,440	1,440	1,389	1,389	34,500	694.50
2004-03-01	1,375	1,420	1,375	1,420	38,200	710
2004-02-27	1,389	1,415	1,385	1,415	53,100	707.50
2004-02-26	1,375	1,398	1,373	1,398	20,000	699
2004-02-25	1,400	1,400	1,373	1,373	24,500	686.50
2004-02-24	1,400	1,400	1,370	1,400	16,200	700
2004-02-23	1,370	1,395	1,350	1,390	21,800	695
2004-02-20	1,380	1,380	1,347	1,350	38,000	675
2004-02-19	1,380	1,405	1,371	1,382	66,300	691
2004-02-18	1,419	1,419	1,388	1,400	59,800	700
2004-02-17	1,400	1,425	1,400	1,421	47,800	710.50
2004-02-16	1,400	1,440	1,400	1,427	42,800	713.50
2004-02-13	1,436	1,450	1,414	1,435	29,000	717.50
2004-02-12	1,450	1,450	1,410	1,450	23,200	725
2004-02-10	1,450	1,467	1,428	1,458	38,900	729
2004-02-09	1,453	1,471	1,450	1,470	41,100	735
2004-02-06	1,486	1,491	1,465	1,491	85,600	745.50
2004-02-05	1,470	1,486	1,465	1,486	68,500	743
2004-02-04	1,450	1,480	1,440	1,470	130,900	735
2004-02-03	1,478	1,478	1,450	1,459	126,200	729.50
2004-02-02	1,489	1,490	1,448	1,450	243,200	725
2004-01-30	1,489	1,493	1,475	1,489	1,446,900	744.50
2004-01-29	1,500	1,504	1,488	1,494	220,300	747
2004-01-28	1,521	1,523	1,503	1,505	189,300	752.50
2004-01-27	1,506	1,540	1,506	1,540	128,900	770
2004-01-26	1,510	1,550	1,499	1,506	57,700	753
2004-01-23	1,501	1,530	1,492	1,509	119,000	754.50
2004-01-22	1,475	1,485	1,440	1,484	128,300	742
2004-01-21	1,486	1,499	1,461	1,474	210,800	737
2004-01-20	1,599	1,600	1,550	1,576	75,700	788
2004-01-19	1,634	1,635	1,590	1,600	91,200	800
2004-01-16	1,644	1,644	1,620	1,631	24,000	815.50
2004-01-15	1,611	1,660	1,611	1,650	106,100	825
2004-01-14	1,610	1,615	1,600	1,606	20,800	803
2004-01-13	1,620	1,644	1,606	1,619	38,200	809.50
2004-01-09	1,610	1,613	1,600	1,603	21,600	801.50
2004-01-08	1,607	1,610	1,600	1,607	58,900	803.50
2004-01-07	1,601	1,614	1,600	1,605	46,300	802.50
2004-01-06	1,588	1,615	1,560	1,595	122,500	797.50
2004-01-05	1,500	1,620	1,500	1,589	48,200	794.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30