9842 アークランズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,001	1,003	989	995	12,100	497.50
2010-12-29	988	1,002	988	1,002	14,500	501
2010-12-28	999	999	969	992	23,700	496
2010-12-27	999	1,000	976	984	19,300	492
2010-12-24	984	994	984	994	12,200	497
2010-12-22	995	998	986	996	34,400	498
2010-12-21	1,018	1,018	997	997	31,000	498.50
2010-12-20	1,003	1,013	999	1,012	34,800	506
2010-12-17	1,009	1,014	999	1,001	44,100	500.50
2010-12-16	1,001	1,009	1,001	1,003	30,900	501.50
2010-12-15	983	1,001	983	999	22,600	499.50
2010-12-14	975	981	970	981	35,600	490.50
2010-12-13	964	980	958	974	17,900	487
2010-12-10	970	974	962	963	48,200	481.50
2010-12-09	964	971	960	967	13,600	483.50
2010-12-08	970	970	957	968	12,100	484
2010-12-07	965	966	950	964	18,800	482
2010-12-06	980	980	958	963	24,700	481.50
2010-12-03	947	951	940	950	18,300	475
2010-12-02	967	967	936	936	19,800	468
2010-12-01	910	938	910	938	13,900	469
2010-11-30	936	940	912	918	18,200	459
2010-11-29	939	950	915	940	11,200	470
2010-11-26	980	980	937	939	32,500	469.50
2010-11-25	918	950	916	950	16,200	475
2010-11-24	912	926	906	915	20,800	457.50
2010-11-22	915	923	911	912	11,700	456
2010-11-19	935	935	915	915	9,900	457.50
2010-11-18	915	930	912	930	8,900	465
2010-11-17	889	916	889	915	10,900	457.50
2010-11-16	906	909	881	888	21,800	444
2010-11-15	913	919	905	906	13,900	453
2010-11-12	925	937	915	915	11,500	457.50
2010-11-11	948	950	920	926	27,800	463
2010-11-10	908	928	908	920	19,900	460
2010-11-09	916	922	911	912	9,500	456
2010-11-08	904	919	904	910	23,900	455
2010-11-05	897	912	895	900	20,000	450
2010-11-04	873	915	873	883	24,000	441.50
2010-11-02	890	890	872	872	23,300	436
2010-11-01	846	882	846	875	22,000	437.50
2010-10-29	849	863	841	844	32,200	422
2010-10-28	867	868	846	846	41,700	423
2010-10-27	878	886	872	875	14,200	437.50
2010-10-26	870	875	867	870	32,800	435
2010-10-25	891	895	880	883	29,700	441.50
2010-10-22	897	902	895	898	22,700	449
2010-10-21	910	910	898	900	19,200	450
2010-10-20	923	924	905	915	15,000	457.50
2010-10-19	931	939	923	924	17,400	462
2010-10-18	925	939	925	935	13,100	467.50
2010-10-15	933	937	931	933	9,200	466.50
2010-10-14	930	944	930	932	11,600	466
2010-10-13	937	960	930	933	17,700	466.50
2010-10-12	980	982	936	936	20,200	468
2010-10-08	983	990	965	965	23,300	482.50
2010-10-07	946	984	946	984	16,500	492
2010-10-06	957	957	946	950	18,600	475
2010-10-05	950	961	940	950	22,100	475
2010-10-04	993	993	951	953	21,500	476.50
2010-10-01	975	976	956	964	18,700	482
2010-09-30	1,010	1,010	980	980	16,600	490
2010-09-29	977	1,006	977	1,006	14,500	503
2010-09-28	984	994	971	983	21,900	491.50
2010-09-27	976	993	970	993	15,500	496.50
2010-09-24	996	996	968	981	30,600	490.50
2010-09-22	1,001	1,020	1,001	1,010	15,700	505
2010-09-21	1,011	1,011	997	1,001	13,200	500.50
2010-09-17	1,014	1,014	995	1,006	23,000	503
2010-09-16	1,019	1,019	1,009	1,015	12,200	507.50
2010-09-15	985	1,019	981	1,014	18,200	507
2010-09-14	981	989	970	984	12,300	492
2010-09-13	983	989	977	980	10,700	490
2010-09-10	958	978	949	972	42,100	486
2010-09-09	928	938	928	928	12,100	464
2010-09-08	938	938	920	927	23,200	463.50
2010-09-07	952	959	936	938	22,200	469
2010-09-06	951	963	951	955	15,200	477.50
2010-09-03	941	958	938	944	16,300	472
2010-09-02	955	960	942	942	29,100	471
2010-09-01	956	965	935	955	35,200	477.50
2010-08-31	1,001	1,001	956	956	31,000	478
2010-08-30	961	979	961	971	24,800	485.50
2010-08-27	970	970	925	952	30,000	476
2010-08-26	991	991	957	965	44,700	482.50
2010-08-25	989	1,003	976	1,002	20,400	501
2010-08-24	1,000	1,004	971	978	38,900	489
2010-08-23	1,011	1,030	1,007	1,009	24,800	504.50
2010-08-20	1,019	1,030	1,000	1,004	33,300	502
2010-08-19	1,025	1,043	1,017	1,030	13,400	515
2010-08-18	1,032	1,032	1,015	1,024	14,100	512
2010-08-17	1,040	1,046	1,029	1,033	12,600	516.50
2010-08-16	1,031	1,049	1,031	1,040	17,900	520
2010-08-13	1,045	1,045	1,019	1,033	23,900	516.50
2010-08-12	1,052	1,058	1,041	1,049	25,300	524.50
2010-08-11	1,140	1,140	1,090	1,096	33,000	548
2010-08-10	1,182	1,186	1,155	1,161	26,300	580.50
2010-08-09	1,176	1,204	1,170	1,189	16,900	594.50
2010-08-06	1,181	1,200	1,173	1,194	12,900	597
2010-08-05	1,190	1,203	1,176	1,197	16,200	598.50
2010-08-04	1,178	1,200	1,145	1,183	17,300	591.50
2010-08-03	1,151	1,186	1,147	1,178	27,800	589
2010-08-02	1,152	1,163	1,106	1,151	35,100	575.50
2010-07-30	1,135	1,135	1,105	1,122	22,000	561
2010-07-29	1,156	1,156	1,125	1,129	9,300	564.50
2010-07-28	1,132	1,159	1,121	1,157	17,200	578.50
2010-07-27	1,125	1,127	1,105	1,119	11,200	559.50
2010-07-26	1,169	1,169	1,070	1,125	30,300	562.50
2010-07-23	1,169	1,169	1,116	1,144	36,200	572
2010-07-22	1,125	1,145	1,120	1,139	27,400	569.50
2010-07-21	1,133	1,144	1,113	1,116	30,200	558
2010-07-20	1,120	1,133	1,118	1,125	30,300	562.50
2010-07-16	1,140	1,140	1,091	1,102	29,400	551
2010-07-15	1,190	1,191	1,138	1,140	43,700	570
2010-07-14	1,224	1,239	1,198	1,204	23,200	602
2010-07-13	1,197	1,221	1,180	1,213	57,400	606.50
2010-07-12	1,155	1,184	1,150	1,178	20,900	589
2010-07-09	1,190	1,191	1,157	1,167	37,500	583.50
2010-07-08	1,230	1,230	1,191	1,201	35,800	600.50
2010-07-07	1,236	1,236	1,188	1,214	38,600	607
2010-07-06	1,277	1,277	1,213	1,236	43,500	618
2010-07-05	1,214	1,234	1,198	1,216	33,000	608
2010-07-02	1,264	1,268	1,207	1,213	39,700	606.50
2010-07-01	1,300	1,300	1,264	1,282	54,000	641
2010-06-30	1,226	1,296	1,226	1,296	43,400	648
2010-06-29	1,275	1,277	1,231	1,248	42,100	624
2010-06-28	1,290	1,299	1,246	1,265	47,100	632.50
2010-06-25	1,260	1,264	1,235	1,243	46,000	621.50
2010-06-24	1,259	1,277	1,235	1,268	46,200	634
2010-06-23	1,239	1,274	1,238	1,238	52,900	619
2010-06-22	1,248	1,282	1,230	1,256	48,600	628
2010-06-21	1,306	1,345	1,279	1,295	53,700	647.50
2010-06-18	1,168	1,310	1,168	1,279	101,900	639.50
2010-06-17	1,180	1,194	1,161	1,178	40,400	589
2010-06-16	1,169	1,169	1,143	1,151	56,900	575.50
2010-06-15	1,161	1,171	1,136	1,139	52,800	569.50
2010-06-14	1,184	1,198	1,173	1,177	58,800	588.50
2010-06-11	1,168	1,185	1,150	1,154	70,900	577
2010-06-10	1,164	1,169	1,144	1,148	50,800	574
2010-06-09	1,181	1,191	1,141	1,145	49,300	572.50
2010-06-08	1,129	1,173	1,123	1,172	52,900	586
2010-06-07	1,180	1,180	1,116	1,117	44,500	558.50
2010-06-04	1,174	1,202	1,156	1,191	44,900	595.50
2010-06-03	1,169	1,170	1,148	1,153	37,000	576.50
2010-06-02	1,150	1,168	1,133	1,168	79,800	584
2010-06-01	1,169	1,169	1,120	1,126	67,600	563
2010-05-31	1,140	1,150	1,134	1,139	65,300	569.50
2010-05-28	1,129	1,164	1,116	1,142	93,900	571
2010-05-27	1,123	1,130	1,081	1,081	80,300	540.50
2010-05-26	1,146	1,146	1,075	1,105	63,400	552.50
2010-05-25	1,109	1,125	1,101	1,112	56,600	556
2010-05-24	1,075	1,114	1,065	1,088	54,600	544
2010-05-21	1,153	1,153	1,063	1,075	85,300	537.50
2010-05-20	1,096	1,129	1,096	1,123	43,700	561.50
2010-05-19	1,105	1,119	1,097	1,113	78,600	556.50
2010-05-18	1,112	1,115	1,070	1,093	63,400	546.50
2010-05-17	1,150	1,150	1,087	1,095	122,400	547.50
2010-05-14	1,171	1,184	1,134	1,144	61,100	572
2010-05-13	1,168	1,185	1,167	1,174	45,600	587
2010-05-12	1,172	1,172	1,142	1,162	81,300	581
2010-05-11	1,139	1,199	1,135	1,142	102,800	571
2010-05-10	1,133	1,170	1,111	1,115	96,800	557.50
2010-05-07	1,204	1,204	1,135	1,143	86,500	571.50
2010-05-06	1,160	1,214	1,156	1,214	105,900	607
2010-04-30	1,156	1,180	1,154	1,169	55,700	584.50
2010-04-28	1,160	1,205	1,152	1,156	90,400	578
2010-04-27	1,180	1,181	1,142	1,148	72,000	574
2010-04-26	1,170	1,208	1,141	1,182	91,600	591
2010-04-23	1,133	1,142	1,128	1,138	54,200	569
2010-04-22	1,100	1,148	1,100	1,132	69,500	566
2010-04-21	1,138	1,150	1,120	1,132	47,700	566
2010-04-20	1,130	1,132	1,107	1,110	25,000	555
2010-04-19	1,114	1,128	1,091	1,100	56,800	550
2010-04-16	1,120	1,126	1,115	1,116	57,900	558
2010-04-15	1,108	1,128	1,108	1,108	28,200	554
2010-04-14	1,132	1,139	1,110	1,117	45,400	558.50
2010-04-13	1,140	1,164	1,135	1,139	38,500	569.50
2010-04-12	1,140	1,169	1,134	1,152	49,200	576
2010-04-09	1,140	1,148	1,132	1,138	31,700	569
2010-04-08	1,150	1,174	1,148	1,150	42,300	575
2010-04-07	1,120	1,170	1,116	1,161	59,800	580.50
2010-04-06	1,169	1,169	1,090	1,095	83,600	547.50
2010-04-05	1,030	1,079	1,017	1,079	108,100	539.50
2010-04-02	1,010	1,028	1,003	1,018	26,600	509
2010-04-01	1,005	1,014	1,005	1,007	26,800	503.50
2010-03-31	1,036	1,036	1,002	1,005	33,000	502.50
2010-03-30	983	1,008	979	1,006	39,300	503
2010-03-29	976	984	965	965	39,000	482.50
2010-03-26	950	974	943	974	43,000	487
2010-03-25	947	950	941	949	30,200	474.50
2010-03-24	940	946	936	946	38,200	473
2010-03-23	933	940	927	932	31,300	466
2010-03-19	931	934	918	931	29,100	465.50
2010-03-18	915	920	915	918	28,000	459
2010-03-17	926	928	909	912	37,400	456
2010-03-16	935	936	923	925	23,500	462.50
2010-03-15	926	944	925	929	33,100	464.50
2010-03-12	941	944	933	941	33,200	470.50
2010-03-11	940	954	935	954	23,800	477
2010-03-10	952	962	940	940	31,300	470
2010-03-09	948	957	947	951	20,900	475.50
2010-03-08	957	962	949	951	18,900	475.50
2010-03-05	951	963	951	955	11,300	477.50
2010-03-04	953	963	949	951	12,900	475.50
2010-03-03	986	986	949	960	32,200	480
2010-03-02	961	962	951	960	13,900	480
2010-03-01	965	974	964	974	8,900	487
2010-02-26	957	969	952	966	27,000	483
2010-02-25	950	964	935	942	30,200	471
2010-02-24	942	945	935	935	10,900	467.50
2010-02-23	959	959	943	947	11,300	473.50
2010-02-22	936	964	934	959	25,000	479.50
2010-02-19	940	950	933	934	12,500	467
2010-02-18	940	953	935	940	21,000	470
2010-02-17	936	950	930	944	15,900	472
2010-02-16	937	953	935	943	12,600	471.50
2010-02-15	950	965	941	942	11,700	471
2010-02-12	951	952	943	944	17,200	472
2010-02-10	950	969	950	950	22,000	475
2010-02-09	944	969	944	950	13,900	475
2010-02-08	972	972	959	959	12,500	479.50
2010-02-05	964	971	955	957	17,400	478.50
2010-02-04	981	981	968	973	14,100	486.50
2010-02-03	985	985	977	981	6,800	490.50
2010-02-02	980	990	962	970	26,800	485
2010-02-01	956	959	946	951	21,400	475.50
2010-01-29	972	984	960	960	27,200	480
2010-01-28	973	985	973	974	17,500	487
2010-01-27	972	989	972	972	32,300	486
2010-01-26	974	988	970	970	39,200	485
2010-01-25	980	996	980	989	27,200	494.50
2010-01-22	996	996	984	990	32,000	495
2010-01-21	1,010	1,012	1,002	1,002	21,800	501
2010-01-20	1,017	1,025	1,008	1,008	28,400	504
2010-01-19	1,026	1,030	1,007	1,007	24,600	503.50
2010-01-18	1,046	1,048	1,030	1,031	9,300	515.50
2010-01-15	1,037	1,057	1,037	1,057	14,800	528.50
2010-01-14	1,075	1,075	1,037	1,037	18,000	518.50
2010-01-13	1,047	1,059	1,042	1,051	13,100	525.50
2010-01-12	1,044	1,057	1,039	1,046	26,900	523
2010-01-08	1,039	1,045	1,034	1,044	24,400	522
2010-01-07	1,030	1,038	1,025	1,034	16,000	517
2010-01-06	1,037	1,038	1,024	1,036	15,600	518
2010-01-05	1,043	1,045	1,025	1,026	30,200	513
2010-01-04	1,002	1,018	1,000	1,015	15,100	507.50

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