9842 アークランズ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,165	2,300	2,060	2,260	62,000	1,130
2005-12-29	2,215	2,240	2,140	2,175	110,700	1,087.50
2005-12-28	2,225	2,235	2,195	2,215	50,800	1,107.50
2005-12-27	2,135	2,190	2,130	2,180	56,200	1,090
2005-12-26	2,090	2,120	2,060	2,085	17,600	1,042.50
2005-12-22	2,090	2,090	2,030	2,030	23,200	1,015
2005-12-21	2,070	2,105	2,065	2,100	18,300	1,050
2005-12-20	2,075	2,085	2,035	2,040	30,400	1,020
2005-12-19	2,065	2,065	2,045	2,060	13,900	1,030
2005-12-16	2,045	2,080	2,035	2,060	13,600	1,030
2005-12-15	2,070	2,090	2,035	2,050	26,900	1,025
2005-12-14	2,135	2,140	2,075	2,080	21,700	1,040
2005-12-13	2,190	2,190	2,120	2,135	19,700	1,067.50
2005-12-12	2,220	2,220	2,140	2,160	25,600	1,080
2005-12-09	2,120	2,175	2,100	2,120	52,900	1,060
2005-12-08	2,100	2,120	2,050	2,110	17,800	1,055
2005-12-07	2,195	2,195	2,155	2,180	12,600	1,090
2005-12-06	2,300	2,300	2,185	2,195	30,200	1,097.50
2005-12-05	2,295	2,340	2,230	2,235	23,500	1,117.50
2005-12-02	2,330	2,335	2,255	2,275	16,700	1,137.50
2005-12-01	2,300	2,300	2,215	2,260	31,400	1,130
2005-11-30	2,350	2,400	2,190	2,240	97,100	1,120
2005-11-29	2,075	2,445	2,045	2,405	97,300	1,202.50
2005-11-28	2,095	2,095	2,045	2,045	15,900	1,022.50
2005-11-25	2,050	2,080	2,050	2,080	10,300	1,040
2005-11-24	2,080	2,090	2,050	2,050	11,800	1,025
2005-11-22	2,090	2,090	2,040	2,090	14,000	1,045
2005-11-21	2,100	2,100	2,030	2,030	8,300	1,015
2005-11-18	2,085	2,085	2,050	2,080	14,600	1,040
2005-11-17	2,025	2,055	2,020	2,025	21,200	1,012.50
2005-11-16	2,025	2,055	2,005	2,040	19,900	1,020
2005-11-15	2,025	2,065	2,025	2,025	12,300	1,012.50
2005-11-14	2,085	2,090	2,025	2,025	9,000	1,012.50
2005-11-11	2,035	2,065	2,035	2,045	17,700	1,022.50
2005-11-10	2,050	2,050	2,025	2,035	11,600	1,017.50
2005-11-09	2,055	2,095	2,045	2,045	12,500	1,022.50
2005-11-08	2,100	2,100	2,050	2,055	6,300	1,027.50
2005-11-07	2,090	2,090	2,050	2,075	9,900	1,037.50
2005-11-04	2,035	2,060	2,035	2,050	9,400	1,025
2005-11-02	2,100	2,100	2,050	2,050	9,900	1,025
2005-11-01	2,090	2,095	2,065	2,065	10,300	1,032.50
2005-10-31	2,080	2,085	2,030	2,030	29,300	1,015
2005-10-28	2,040	2,120	2,035	2,040	12,500	1,020
2005-10-27	2,050	2,050	2,020	2,040	9,100	1,020
2005-10-26	2,010	2,045	2,010	2,045	31,400	1,022.50
2005-10-25	2,030	2,055	2,010	2,020	21,200	1,010
2005-10-24	2,035	2,065	1,980	2,030	29,900	1,015
2005-10-21	2,020	2,035	2,015	2,030	18,700	1,015
2005-10-20	2,080	2,100	2,025	2,070	29,000	1,035
2005-10-19	2,030	2,080	2,020	2,055	32,400	1,027.50
2005-10-18	2,020	2,060	2,020	2,020	41,300	1,010
2005-10-17	2,100	2,150	2,015	2,040	39,700	1,020
2005-10-14	2,070	2,100	2,055	2,075	19,000	1,037.50
2005-10-13	2,065	2,120	2,045	2,080	23,100	1,040
2005-10-12	2,095	2,240	2,020	2,145	41,800	1,072.50
2005-10-11	2,060	2,100	2,020	2,075	27,500	1,037.50
2005-10-07	2,055	2,090	1,960	2,020	36,000	1,010
2005-10-06	2,105	2,105	2,050	2,055	20,300	1,027.50
2005-10-05	2,130	2,130	2,080	2,110	18,800	1,055
2005-10-04	2,165	2,165	2,055	2,090	17,200	1,045
2005-10-03	2,100	2,100	2,035	2,100	19,000	1,050
2005-09-30	2,080	2,100	2,025	2,100	18,200	1,050
2005-09-29	1,985	2,190	1,958	2,120	42,200	1,060
2005-09-28	1,950	1,975	1,930	1,974	5,100	987
2005-09-27	1,943	1,989	1,930	1,962	9,500	981
2005-09-26	1,955	1,989	1,920	1,973	15,900	986.50
2005-09-22	1,921	1,954	1,914	1,947	7,500	973.50
2005-09-21	1,905	1,940	1,890	1,920	7,600	960
2005-09-20	1,950	1,954	1,903	1,905	6,300	952.50
2005-09-16	1,955	1,955	1,871	1,950	9,800	975
2005-09-15	1,882	1,990	1,882	1,955	47,900	977.50
2005-09-14	1,847	1,879	1,847	1,873	10,000	936.50
2005-09-13	1,870	1,871	1,847	1,847	10,800	923.50
2005-09-12	1,880	1,880	1,840	1,840	11,800	920
2005-09-09	1,850	1,880	1,841	1,880	47,000	940
2005-09-08	1,864	1,873	1,755	1,835	9,200	917.50
2005-09-07	1,880	1,880	1,857	1,863	11,700	931.50
2005-09-06	1,894	1,895	1,850	1,850	4,000	925
2005-09-05	1,890	1,895	1,850	1,883	3,800	941.50
2005-09-02	1,879	1,890	1,873	1,877	8,400	938.50
2005-09-01	1,844	1,870	1,830	1,870	9,100	935
2005-08-31	1,855	1,855	1,814	1,814	8,500	907
2005-08-30	1,812	1,855	1,785	1,815	6,700	907.50
2005-08-29	1,863	1,863	1,810	1,810	2,900	905
2005-08-26	1,850	1,862	1,825	1,862	12,600	931
2005-08-25	1,868	1,870	1,850	1,870	6,700	935
2005-08-24	1,894	1,894	1,850	1,873	18,800	936.50
2005-08-23	1,884	1,890	1,854	1,880	9,000	940
2005-08-22	1,810	1,855	1,805	1,853	9,200	926.50
2005-08-19	1,839	1,859	1,760	1,780	26,000	890
2005-08-18	1,840	1,870	1,821	1,837	8,800	918.50
2005-08-17	1,860	1,899	1,809	1,810	11,700	905
2005-08-16	1,889	1,910	1,870	1,890	6,400	945
2005-08-15	1,877	1,900	1,847	1,868	8,600	934
2005-08-12	1,893	1,910	1,860	1,883	15,500	941.50
2005-08-11	1,850	1,910	1,848	1,888	23,800	944
2005-08-10	1,825	1,845	1,817	1,827	11,500	913.50
2005-08-09	1,800	1,818	1,770	1,800	13,000	900
2005-08-08	1,710	1,750	1,673	1,743	8,800	871.50
2005-08-05	1,770	1,770	1,710	1,710	20,300	855
2005-08-04	1,800	1,814	1,768	1,775	18,900	887.50
2005-08-03	1,730	1,809	1,730	1,780	24,700	890
2005-08-02	1,850	1,860	1,730	1,782	29,600	891
2005-08-01	1,786	1,814	1,786	1,807	8,300	903.50
2005-07-29	1,784	1,820	1,770	1,787	47,200	893.50
2005-07-28	1,740	1,778	1,740	1,760	26,300	880
2005-07-27	1,770	1,789	1,734	1,770	17,900	885
2005-07-26	1,791	1,791	1,749	1,749	38,200	874.50
2005-07-25	1,745	1,777	1,745	1,761	73,300	880.50
2005-07-22	1,730	1,740	1,720	1,725	35,300	862.50
2005-07-21	1,725	1,748	1,725	1,730	26,200	865
2005-07-20	1,708	1,724	1,700	1,714	40,400	857
2005-07-19	1,704	1,704	1,665	1,675	22,800	837.50
2005-07-15	1,718	1,718	1,677	1,709	25,600	854.50
2005-07-14	1,718	1,718	1,688	1,699	21,000	849.50
2005-07-13	1,720	1,720	1,686	1,715	12,300	857.50
2005-07-12	1,730	1,730	1,694	1,714	8,100	857
2005-07-11	1,719	1,720	1,714	1,714	9,700	857
2005-07-08	1,696	1,725	1,696	1,720	27,300	860
2005-07-07	1,725	1,729	1,690	1,696	23,000	848
2005-07-06	1,732	1,732	1,691	1,720	42,400	860
2005-07-05	1,699	1,701	1,632	1,650	46,000	825
2005-07-04	1,698	1,716	1,677	1,702	33,600	851
2005-07-01	1,709	1,709	1,689	1,703	21,100	851.50
2005-06-30	1,695	1,710	1,661	1,661	14,100	830.50
2005-06-29	1,696	1,719	1,695	1,695	8,900	847.50
2005-06-28	1,710	1,720	1,688	1,700	8,600	850
2005-06-27	1,727	1,727	1,682	1,696	11,700	848
2005-06-24	1,720	1,734	1,711	1,730	18,300	865
2005-06-23	1,730	1,735	1,691	1,725	19,200	862.50
2005-06-22	1,720	1,725	1,710	1,710	14,700	855
2005-06-21	1,711	1,724	1,678	1,690	7,800	845
2005-06-20	1,725	1,730	1,710	1,710	14,000	855
2005-06-17	1,728	1,731	1,700	1,720	24,000	860
2005-06-16	1,712	1,725	1,693	1,698	26,600	849
2005-06-15	1,751	1,751	1,713	1,714	64,400	857
2005-06-14	1,725	1,750	1,720	1,730	33,300	865
2005-06-13	1,740	1,754	1,689	1,730	79,100	865
2005-06-10	1,750	1,750	1,717	1,735	43,800	867.50
2005-06-09	1,692	1,706	1,688	1,691	22,300	845.50
2005-06-08	1,699	1,705	1,680	1,692	9,200	846
2005-06-07	1,715	1,725	1,655	1,705	40,100	852.50
2005-06-06	1,700	1,734	1,700	1,713	18,000	856.50
2005-06-03	1,660	1,775	1,647	1,727	70,900	863.50
2005-06-02	1,672	1,672	1,627	1,645	23,500	822.50
2005-06-01	1,650	1,670	1,630	1,666	40,000	833
2005-05-31	1,648	1,650	1,619	1,650	45,100	825
2005-05-30	1,612	1,628	1,599	1,628	27,000	814
2005-05-27	1,616	1,640	1,616	1,638	44,100	819
2005-05-26	1,649	1,649	1,590	1,616	8,200	808
2005-05-25	1,620	1,640	1,620	1,638	22,100	819
2005-05-24	1,621	1,635	1,620	1,625	19,500	812.50
2005-05-23	1,650	1,650	1,601	1,601	15,100	800.50
2005-05-20	1,649	1,655	1,613	1,645	23,200	822.50
2005-05-19	1,624	1,631	1,600	1,611	17,300	805.50
2005-05-18	1,585	1,615	1,585	1,591	10,100	795.50
2005-05-17	1,606	1,649	1,586	1,586	33,100	793
2005-05-16	1,600	1,617	1,591	1,606	4,600	803
2005-05-13	1,644	1,650	1,575	1,575	22,600	787.50
2005-05-12	1,611	1,649	1,607	1,645	7,400	822.50
2005-05-11	1,650	1,660	1,611	1,650	56,700	825
2005-05-10	1,631	1,655	1,630	1,650	38,100	825
2005-05-09	1,618	1,630	1,599	1,630	29,400	815
2005-05-06	1,590	1,592	1,554	1,570	18,200	785
2005-05-02	1,580	1,602	1,570	1,586	9,000	793
2005-04-28	1,589	1,625	1,580	1,600	10,500	800
2005-04-27	1,600	1,610	1,590	1,601	30,600	800.50
2005-04-26	1,608	1,629	1,601	1,601	10,400	800.50
2005-04-25	1,630	1,630	1,613	1,617	13,000	808.50
2005-04-22	1,607	1,625	1,595	1,620	27,000	810
2005-04-21	1,590	1,623	1,570	1,600	25,700	800
2005-04-20	1,580	1,630	1,565	1,630	27,500	815
2005-04-19	1,535	1,646	1,525	1,563	24,200	781.50
2005-04-18	1,557	1,558	1,476	1,505	29,800	752.50
2005-04-15	1,620	1,624	1,490	1,541	15,200	770.50
2005-04-14	1,622	1,640	1,621	1,625	4,800	812.50
2005-04-13	1,635	1,649	1,633	1,648	7,700	824
2005-04-12	1,649	1,650	1,635	1,635	7,100	817.50
2005-04-11	1,650	1,664	1,634	1,649	23,100	824.50
2005-04-08	1,621	1,646	1,621	1,633	13,900	816.50
2005-04-07	1,609	1,642	1,609	1,641	3,500	820.50
2005-04-06	1,640	1,650	1,629	1,639	20,700	819.50
2005-04-05	1,640	1,643	1,621	1,635	14,800	817.50
2005-04-04	1,645	1,645	1,601	1,643	10,600	821.50
2005-04-01	1,620	1,650	1,610	1,650	15,300	825
2005-03-31	1,657	1,665	1,640	1,650	39,000	825
2005-03-30	1,605	1,667	1,605	1,667	13,600	833.50
2005-03-29	1,670	1,670	1,625	1,631	10,200	815.50
2005-03-28	1,680	1,680	1,660	1,670	14,900	835
2005-03-25	1,671	1,680	1,655	1,680	19,000	840
2005-03-24	1,676	1,676	1,657	1,660	29,600	830
2005-03-23	1,677	1,677	1,648	1,676	22,900	838
2005-03-22	1,675	1,679	1,663	1,677	27,400	838.50
2005-03-18	1,650	1,676	1,646	1,676	36,400	838
2005-03-17	1,635	1,663	1,625	1,646	50,000	823
2005-03-16	1,616	1,639	1,616	1,637	42,700	818.50
2005-03-15	1,610	1,620	1,576	1,615	38,700	807.50
2005-03-14	1,556	1,610	1,556	1,596	43,500	798
2005-03-11	1,530	1,600	1,526	1,552	81,400	776
2005-03-10	1,575	1,590	1,520	1,553	41,700	776.50
2005-03-09	1,598	1,598	1,580	1,580	33,400	790
2005-03-08	1,600	1,610	1,583	1,583	34,200	791.50
2005-03-07	1,610	1,612	1,581	1,582	26,800	791
2005-03-04	1,594	1,612	1,582	1,606	85,000	803
2005-03-03	1,599	1,599	1,580	1,594	43,800	797
2005-03-02	1,548	1,569	1,537	1,558	43,200	779
2005-03-01	1,546	1,555	1,540	1,547	13,700	773.50
2005-02-28	1,515	1,550	1,515	1,527	56,600	763.50
2005-02-25	1,548	1,548	1,510	1,512	23,000	756
2005-02-24	1,548	1,548	1,521	1,548	20,700	774
2005-02-23	1,506	1,543	1,500	1,514	37,300	757
2005-02-22	1,547	1,547	1,535	1,536	16,300	768
2005-02-21	1,542	1,556	1,524	1,548	20,200	774
2005-02-18	1,502	1,544	1,502	1,542	32,600	771
2005-02-17	1,522	1,522	1,500	1,504	42,300	752
2005-02-16	1,552	1,552	1,520	1,521	25,500	760.50
2005-02-15	1,538	1,554	1,535	1,552	13,200	776
2005-02-14	1,567	1,580	1,530	1,540	66,400	770
2005-02-10	1,618	1,622	1,576	1,597	58,300	798.50
2005-02-09	1,669	1,673	1,639	1,650	16,500	825
2005-02-08	1,670	1,678	1,647	1,669	11,500	834.50
2005-02-07	1,644	1,680	1,644	1,677	19,400	838.50
2005-02-04	1,672	1,672	1,621	1,644	8,900	822
2005-02-03	1,690	1,690	1,641	1,672	8,500	836
2005-02-02	1,660	1,690	1,645	1,690	24,300	845
2005-02-01	1,680	1,680	1,660	1,667	16,900	833.50
2005-01-31	1,648	1,670	1,640	1,670	13,500	835
2005-01-28	1,635	1,648	1,605	1,623	6,700	811.50
2005-01-27	1,611	1,650	1,610	1,616	21,800	808
2005-01-26	1,680	1,690	1,618	1,618	33,100	809
2005-01-25	1,627	1,664	1,597	1,661	26,400	830.50
2005-01-24	1,617	1,630	1,617	1,625	9,000	812.50
2005-01-21	1,628	1,630	1,595	1,616	15,400	808
2005-01-20	1,603	1,635	1,603	1,628	31,700	814
2005-01-19	1,598	1,635	1,568	1,633	35,100	816.50
2005-01-18	1,578	1,629	1,562	1,599	42,600	799.50
2005-01-17	1,599	1,599	1,581	1,586	24,000	793
2005-01-14	1,560	1,599	1,530	1,599	33,500	799.50
2005-01-13	1,530	1,570	1,530	1,558	13,200	779
2005-01-12	1,539	1,548	1,528	1,529	10,700	764.50
2005-01-11	1,528	1,560	1,528	1,538	17,800	769
2005-01-07	1,532	1,550	1,522	1,526	23,900	763
2005-01-06	1,530	1,550	1,527	1,527	15,300	763.50
2005-01-05	1,601	1,601	1,560	1,560	13,900	780
2005-01-04	1,594	1,601	1,588	1,588	6,800	794

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