9842 アークランズ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,450	1,454	1,425	1,449	14,200	724.50
2007-12-27	1,504	1,504	1,450	1,455	29,800	727.50
2007-12-26	1,484	1,509	1,470	1,503	18,300	751.50
2007-12-25	1,460	1,482	1,455	1,464	39,700	732
2007-12-21	1,471	1,488	1,437	1,480	9,600	740
2007-12-20	1,481	1,481	1,450	1,471	12,500	735.50
2007-12-19	1,529	1,536	1,480	1,480	16,000	740
2007-12-18	1,442	1,529	1,425	1,529	25,700	764.50
2007-12-17	1,499	1,504	1,446	1,462	13,800	731
2007-12-14	1,495	1,538	1,495	1,529	32,400	764.50
2007-12-13	1,503	1,530	1,454	1,496	22,900	748
2007-12-12	1,545	1,545	1,490	1,539	13,800	769.50
2007-12-11	1,550	1,550	1,516	1,538	20,200	769
2007-12-10	1,550	1,550	1,533	1,550	6,000	775
2007-12-07	1,560	1,571	1,541	1,562	11,300	781
2007-12-06	1,638	1,638	1,530	1,556	32,800	778
2007-12-05	1,527	1,560	1,481	1,560	24,900	780
2007-12-04	1,612	1,644	1,553	1,557	40,700	778.50
2007-12-03	1,580	1,595	1,540	1,565	15,400	782.50
2007-11-30	1,440	1,540	1,428	1,540	96,900	770
2007-11-29	1,388	1,475	1,330	1,460	105,300	730
2007-11-28	1,399	1,410	1,364	1,382	53,900	691
2007-11-27	1,469	1,469	1,416	1,435	25,300	717.50
2007-11-26	1,550	1,550	1,473	1,489	30,000	744.50
2007-11-22	1,486	1,506	1,461	1,499	16,600	749.50
2007-11-21	1,500	1,538	1,481	1,516	40,900	758
2007-11-20	1,498	1,540	1,479	1,502	53,500	751
2007-11-19	1,510	1,510	1,480	1,504	13,100	752
2007-11-16	1,540	1,549	1,513	1,532	8,000	766
2007-11-15	1,519	1,542	1,519	1,540	6,700	770
2007-11-14	1,500	1,532	1,485	1,518	11,100	759
2007-11-13	1,498	1,531	1,469	1,499	14,000	749.50
2007-11-12	1,539	1,540	1,447	1,495	17,900	747.50
2007-11-09	1,550	1,550	1,509	1,530	22,600	765
2007-11-08	1,540	1,540	1,486	1,520	23,100	760
2007-11-07	1,550	1,569	1,540	1,556	31,200	778
2007-11-06	1,551	1,600	1,542	1,570	17,400	785
2007-11-05	1,603	1,618	1,561	1,570	15,400	785
2007-11-02	1,567	1,647	1,567	1,643	34,400	821.50
2007-11-01	1,660	1,687	1,607	1,657	22,800	828.50
2007-10-31	1,607	1,694	1,550	1,688	112,600	844
2007-10-30	1,543	1,604	1,500	1,560	44,900	780
2007-10-29	1,540	1,578	1,528	1,542	11,500	771
2007-10-26	1,585	1,585	1,505	1,535	28,300	767.50
2007-10-25	1,530	1,600	1,497	1,525	25,400	762.50
2007-10-24	1,563	1,563	1,507	1,534	30,700	767
2007-10-23	1,479	1,498	1,453	1,483	47,800	741.50
2007-10-22	1,430	1,546	1,430	1,499	41,300	749.50
2007-10-19	1,539	1,550	1,500	1,514	122,800	757
2007-10-18	1,572	1,590	1,550	1,575	40,400	787.50
2007-10-17	1,629	1,629	1,560	1,578	29,400	789
2007-10-16	1,665	1,666	1,637	1,641	11,400	820.50
2007-10-15	1,641	1,676	1,641	1,652	18,700	826
2007-10-12	1,698	1,700	1,634	1,641	43,800	820.50
2007-10-11	1,700	1,740	1,661	1,700	21,600	850
2007-10-10	1,755	1,774	1,629	1,708	71,000	854
2007-10-09	1,782	1,788	1,750	1,752	29,400	876
2007-10-05	1,799	1,799	1,780	1,780	14,500	890
2007-10-04	1,790	1,807	1,783	1,792	8,800	896
2007-10-03	1,835	1,848	1,787	1,810	19,700	905
2007-10-02	1,839	1,840	1,756	1,780	33,500	890
2007-10-01	1,880	1,881	1,815	1,821	33,900	910.50
2007-09-28	1,890	1,900	1,852	1,891	42,800	945.50
2007-09-27	1,895	1,900	1,856	1,892	22,400	946
2007-09-26	1,934	1,934	1,848	1,889	31,600	944.50
2007-09-25	1,964	1,964	1,875	1,904	26,800	952
2007-09-21	1,871	1,969	1,832	1,964	24,900	982
2007-09-20	2,010	2,010	1,868	1,901	43,500	950.50
2007-09-19	1,976	2,030	1,976	2,015	14,000	1,007.50
2007-09-18	1,953	1,984	1,946	1,946	9,500	973
2007-09-14	1,995	1,995	1,951	1,951	21,200	975.50
2007-09-13	1,987	2,025	1,951	1,961	8,800	980.50
2007-09-12	1,942	1,987	1,920	1,952	32,800	976
2007-09-11	1,900	1,918	1,890	1,912	15,500	956
2007-09-10	1,821	1,930	1,811	1,916	22,400	958
2007-09-07	1,912	1,950	1,871	1,916	31,500	958
2007-09-06	1,960	2,005	1,910	1,963	16,700	981.50
2007-09-05	2,020	2,060	1,990	2,015	20,100	1,007.50
2007-09-04	2,100	2,100	1,987	2,015	21,600	1,007.50
2007-09-03	2,215	2,220	2,105	2,140	26,500	1,070
2007-08-31	2,180	2,230	2,100	2,220	40,100	1,110
2007-08-30	2,045	2,140	2,015	2,140	40,000	1,070
2007-08-29	2,000	2,050	1,960	2,005	46,700	1,002.50
2007-08-28	2,030	2,090	1,960	2,080	43,200	1,040
2007-08-27	1,927	1,990	1,927	1,990	40,500	995
2007-08-24	1,833	1,892	1,829	1,835	48,400	917.50
2007-08-23	1,752	1,864	1,752	1,864	32,000	932
2007-08-22	1,750	1,789	1,726	1,749	35,200	874.50
2007-08-21	1,700	1,751	1,700	1,740	37,800	870
2007-08-20	1,800	1,855	1,770	1,787	82,300	893.50
2007-08-17	1,872	1,872	1,801	1,801	21,000	900.50
2007-08-16	1,900	1,929	1,850	1,896	81,300	948
2007-08-15	2,005	2,020	1,945	1,989	49,800	994.50
2007-08-14	2,100	2,140	2,015	2,140	35,200	1,070
2007-08-13	2,190	2,190	2,085	2,115	21,500	1,057.50
2007-08-10	2,270	2,290	2,210	2,270	34,600	1,135
2007-08-09	2,205	2,300	2,205	2,290	52,200	1,145
2007-08-08	2,300	2,300	2,185	2,280	34,000	1,140
2007-08-07	2,310	2,405	2,295	2,335	14,700	1,167.50
2007-08-06	2,395	2,395	2,320	2,350	12,100	1,175
2007-08-03	2,365	2,410	2,315	2,355	12,900	1,177.50
2007-08-02	2,405	2,440	2,310	2,440	14,700	1,220
2007-08-01	2,510	2,510	2,350	2,405	23,000	1,202.50
2007-07-31	2,500	2,530	2,380	2,510	57,000	1,255
2007-07-30	2,370	2,500	2,340	2,480	64,600	1,240
2007-07-27	2,295	2,450	2,255	2,445	30,100	1,222.50
2007-07-26	2,480	2,480	2,420	2,420	41,600	1,210
2007-07-25	2,345	2,480	2,335	2,460	35,500	1,230
2007-07-24	2,345	2,450	2,285	2,450	28,000	1,225
2007-07-23	2,480	2,500	2,330	2,345	80,500	1,172.50
2007-07-20	2,280	2,660	2,270	2,460	93,700	1,230
2007-07-19	2,275	2,280	2,260	2,260	9,500	1,130
2007-07-18	2,245	2,295	2,240	2,240	28,400	1,120
2007-07-17	2,250	2,250	2,240	2,245	15,500	1,122.50
2007-07-13	2,150	2,240	2,150	2,235	36,000	1,117.50
2007-07-12	2,140	2,145	2,120	2,140	24,900	1,070
2007-07-11	2,135	2,150	2,055	2,100	33,600	1,050
2007-07-10	2,115	2,140	2,115	2,130	8,100	1,065
2007-07-09	2,165	2,165	2,125	2,130	10,700	1,065
2007-07-06	2,280	2,280	2,095	2,125	28,800	1,062.50
2007-07-05	2,220	2,220	2,160	2,200	7,500	1,100
2007-07-04	2,235	2,240	2,220	2,220	3,600	1,110
2007-07-03	2,250	2,250	2,165	2,240	11,100	1,120
2007-07-02	2,245	2,265	2,215	2,220	9,500	1,110
2007-06-29	2,290	2,290	2,255	2,285	9,200	1,142.50
2007-06-28	2,220	2,300	2,220	2,295	46,000	1,147.50
2007-06-27	2,150	2,320	2,125	2,300	40,700	1,150
2007-06-26	2,150	2,180	2,135	2,180	13,200	1,090
2007-06-25	2,055	2,125	2,055	2,125	10,900	1,062.50
2007-06-22	2,095	2,120	2,075	2,095	15,200	1,047.50
2007-06-21	2,035	2,115	2,000	2,095	40,100	1,047.50
2007-06-20	2,130	2,130	2,000	2,020	33,200	1,010
2007-06-19	2,080	2,080	2,015	2,040	8,200	1,020
2007-06-18	2,090	2,090	2,010	2,060	6,600	1,030
2007-06-15	2,000	2,060	1,996	2,055	6,700	1,027.50
2007-06-14	2,055	2,055	1,967	1,976	24,900	988
2007-06-13	2,030	2,075	2,015	2,025	11,400	1,012.50
2007-06-12	2,140	2,140	2,050	2,070	12,400	1,035
2007-06-11	2,105	2,180	2,080	2,140	19,900	1,070
2007-06-08	2,145	2,145	2,035	2,140	30,000	1,070
2007-06-07	2,115	2,115	2,075	2,115	10,100	1,057.50
2007-06-06	2,115	2,130	2,110	2,115	9,100	1,057.50
2007-06-05	2,160	2,160	2,125	2,135	12,900	1,067.50
2007-06-04	2,150	2,160	2,135	2,155	22,600	1,077.50
2007-06-01	2,215	2,220	2,140	2,155	13,200	1,077.50
2007-05-31	2,260	2,270	2,210	2,255	24,100	1,127.50
2007-05-30	2,095	2,200	2,090	2,190	20,300	1,095
2007-05-29	2,115	2,200	2,090	2,175	15,600	1,087.50
2007-05-28	2,190	2,200	2,095	2,115	14,900	1,057.50
2007-05-25	2,105	2,175	2,045	2,175	19,400	1,087.50
2007-05-24	2,105	2,175	2,055	2,175	15,600	1,087.50
2007-05-23	2,050	2,145	2,050	2,145	28,100	1,072.50
2007-05-22	2,160	2,160	2,040	2,075	19,000	1,037.50
2007-05-21	1,913	2,050	1,907	1,940	15,700	970
2007-05-18	1,950	2,000	1,880	1,931	15,800	965.50
2007-05-17	1,928	1,930	1,887	1,890	19,200	945
2007-05-16	1,979	1,980	1,924	1,929	17,400	964.50
2007-05-15	2,000	2,015	1,997	2,000	9,200	1,000
2007-05-14	2,020	2,035	1,988	2,025	26,700	1,012.50
2007-05-11	2,020	2,055	1,991	1,991	28,200	995.50
2007-05-10	2,100	2,130	2,065	2,085	42,100	1,042.50
2007-05-09	2,130	2,130	2,100	2,100	8,900	1,050
2007-05-08	2,180	2,185	2,115	2,150	5,900	1,075
2007-05-07	2,235	2,235	2,155	2,180	23,300	1,090
2007-05-02	2,275	2,275	2,230	2,250	14,900	1,125
2007-05-01	2,230	2,230	2,185	2,205	14,000	1,102.50
2007-04-27	2,210	2,235	2,175	2,230	39,700	1,115
2007-04-26	2,250	2,250	2,155	2,210	55,700	1,105
2007-04-25	2,100	2,290	2,095	2,280	37,400	1,140
2007-04-24	2,120	2,125	2,100	2,125	21,500	1,062.50
2007-04-23	2,115	2,130	2,080	2,110	21,200	1,055
2007-04-20	2,105	2,170	2,100	2,110	31,600	1,055
2007-04-19	2,060	2,140	2,060	2,125	38,900	1,062.50
2007-04-18	2,190	2,250	2,120	2,220	22,900	1,110
2007-04-17	2,200	2,300	2,170	2,185	37,900	1,092.50
2007-04-16	2,100	2,190	2,100	2,190	40,700	1,095
2007-04-13	2,110	2,135	2,100	2,100	24,400	1,050
2007-04-12	2,135	2,150	2,115	2,150	9,400	1,075
2007-04-11	2,120	2,145	2,100	2,130	39,900	1,065
2007-04-10	2,100	2,165	2,100	2,160	66,600	1,080
2007-04-09	1,950	2,050	1,931	2,050	59,600	1,025
2007-04-06	1,929	1,949	1,907	1,949	35,600	974.50
2007-04-05	1,960	1,968	1,928	1,928	9,000	964
2007-04-04	1,927	1,957	1,901	1,947	15,400	973.50
2007-04-03	1,975	1,975	1,888	1,900	17,700	950
2007-04-02	2,100	2,100	1,901	1,945	47,200	972.50
2007-03-30	2,050	2,090	2,035	2,070	16,400	1,035
2007-03-29	1,985	2,055	1,969	2,040	33,700	1,020
2007-03-28	1,950	1,980	1,924	1,975	18,300	987.50
2007-03-27	1,980	1,980	1,924	1,950	10,700	975
2007-03-26	1,977	1,978	1,942	1,978	16,800	989
2007-03-23	1,945	1,988	1,945	1,978	17,500	989
2007-03-22	1,910	1,965	1,882	1,965	19,400	982.50
2007-03-20	1,920	1,936	1,882	1,910	54,100	955
2007-03-19	1,920	1,950	1,900	1,950	17,500	975
2007-03-16	1,949	1,951	1,910	1,948	20,900	974
2007-03-15	1,897	1,950	1,897	1,949	49,200	974.50
2007-03-14	1,983	1,986	1,915	1,927	45,400	963.50
2007-03-13	1,920	2,000	1,872	1,983	26,400	991.50
2007-03-12	1,780	1,863	1,754	1,863	24,000	931.50
2007-03-09	1,756	1,799	1,756	1,763	34,700	881.50
2007-03-08	1,786	1,816	1,763	1,816	7,000	908
2007-03-07	1,789	1,810	1,777	1,785	18,600	892.50
2007-03-06	1,773	1,819	1,752	1,819	36,000	909.50
2007-03-05	1,832	1,840	1,749	1,788	37,700	894
2007-03-02	1,820	1,820	1,778	1,778	23,000	889
2007-03-01	1,773	1,812	1,751	1,812	18,100	906
2007-02-28	1,793	1,820	1,750	1,772	28,400	886
2007-02-27	1,805	1,823	1,781	1,823	18,300	911.50
2007-02-26	1,782	1,810	1,776	1,781	16,100	890.50
2007-02-23	1,788	1,791	1,775	1,791	10,300	895.50
2007-02-22	1,790	1,790	1,763	1,770	7,900	885
2007-02-21	1,780	1,788	1,750	1,775	16,900	887.50
2007-02-20	1,820	1,820	1,772	1,780	10,000	890
2007-02-19	1,800	1,829	1,773	1,824	18,200	912
2007-02-16	1,820	1,820	1,770	1,793	13,500	896.50
2007-02-15	1,753	1,821	1,752	1,820	12,100	910
2007-02-14	1,781	1,789	1,762	1,762	10,500	881
2007-02-13	1,786	1,786	1,753	1,779	7,300	889.50
2007-02-09	1,777	1,791	1,762	1,790	14,300	895
2007-02-08	1,771	1,800	1,764	1,777	11,400	888.50
2007-02-07	1,783	1,783	1,760	1,770	59,300	885
2007-02-06	1,770	1,793	1,770	1,781	6,700	890.50
2007-02-05	1,830	1,830	1,764	1,771	24,100	885.50
2007-02-02	1,800	1,825	1,796	1,818	13,300	909
2007-02-01	1,760	1,800	1,760	1,800	17,600	900
2007-01-31	1,796	1,796	1,757	1,760	29,700	880
2007-01-30	1,773	1,789	1,740	1,743	13,600	871.50
2007-01-29	1,750	1,780	1,728	1,774	10,800	887
2007-01-26	1,800	1,800	1,752	1,752	9,900	876
2007-01-25	1,721	1,810	1,691	1,743	116,700	871.50
2007-01-24	1,692	1,717	1,688	1,691	13,900	845.50
2007-01-23	1,716	1,716	1,680	1,704	6,600	852
2007-01-22	1,722	1,722	1,699	1,716	4,500	858
2007-01-19	1,727	1,748	1,692	1,722	16,600	861
2007-01-18	1,755	1,768	1,725	1,729	6,000	864.50
2007-01-17	1,771	1,773	1,743	1,755	19,300	877.50
2007-01-16	1,757	1,776	1,757	1,771	16,000	885.50
2007-01-15	1,745	1,762	1,692	1,754	21,900	877
2007-01-12	1,692	1,725	1,675	1,716	19,700	858
2007-01-11	1,721	1,721	1,691	1,691	18,200	845.50
2007-01-10	1,714	1,730	1,709	1,721	28,800	860.50
2007-01-09	1,691	1,728	1,691	1,713	3,700	856.50
2007-01-05	1,772	1,772	1,688	1,690	20,300	845
2007-01-04	1,725	1,725	1,676	1,720	4,600	860

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