9842 アークランズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,442	1,454	1,431	1,438	12,500	719
2011-12-29	1,404	1,462	1,385	1,456	29,100	728
2011-12-28	1,427	1,446	1,401	1,404	24,600	702
2011-12-27	1,419	1,457	1,415	1,457	21,900	728.50
2011-12-26	1,470	1,470	1,430	1,435	16,200	717.50
2011-12-22	1,470	1,471	1,431	1,440	39,100	720
2011-12-21	1,421	1,487	1,421	1,481	68,700	740.50
2011-12-20	1,474	1,475	1,408	1,417	73,600	708.50
2011-12-19	1,437	1,477	1,433	1,445	38,100	722.50
2011-12-16	1,477	1,484	1,426	1,431	50,400	715.50
2011-12-15	1,377	1,479	1,374	1,477	64,700	738.50
2011-12-14	1,418	1,418	1,372	1,377	27,200	688.50
2011-12-13	1,428	1,449	1,381	1,393	44,900	696.50
2011-12-12	1,466	1,466	1,433	1,441	35,400	720.50
2011-12-09	1,401	1,450	1,388	1,440	67,600	720
2011-12-08	1,357	1,400	1,330	1,400	50,800	700
2011-12-07	1,357	1,372	1,321	1,347	47,800	673.50
2011-12-06	1,369	1,375	1,342	1,357	53,900	678.50
2011-12-05	1,336	1,359	1,332	1,357	60,800	678.50
2011-12-02	1,325	1,341	1,323	1,336	45,400	668
2011-12-01	1,319	1,326	1,293	1,304	32,600	652
2011-11-30	1,309	1,320	1,308	1,312	51,700	656
2011-11-29	1,285	1,293	1,278	1,293	28,300	646.50
2011-11-28	1,264	1,286	1,260	1,269	51,300	634.50
2011-11-25	1,261	1,279	1,250	1,272	30,300	636
2011-11-24	1,298	1,298	1,250	1,269	30,700	634.50
2011-11-22	1,284	1,310	1,284	1,306	37,500	653
2011-11-21	1,353	1,353	1,281	1,300	65,000	650
2011-11-18	1,356	1,365	1,339	1,353	35,100	676.50
2011-11-17	1,331	1,360	1,331	1,356	37,100	678
2011-11-16	1,300	1,366	1,300	1,350	127,000	675
2011-11-15	1,369	1,370	1,297	1,304	74,400	652
2011-11-14	1,340	1,345	1,325	1,329	22,200	664.50
2011-11-11	1,350	1,369	1,321	1,330	29,300	665
2011-11-10	1,368	1,377	1,350	1,373	25,500	686.50
2011-11-09	1,367	1,411	1,331	1,396	52,800	698
2011-11-08	1,410	1,443	1,355	1,367	43,600	683.50
2011-11-07	1,417	1,444	1,406	1,436	39,900	718
2011-11-04	1,408	1,430	1,401	1,425	29,000	712.50
2011-11-02	1,402	1,414	1,366	1,390	69,600	695
2011-11-01	1,451	1,451	1,435	1,440	35,800	720
2011-10-31	1,480	1,513	1,440	1,451	44,400	725.50
2011-10-28	1,457	1,497	1,443	1,482	57,200	741
2011-10-27	1,410	1,458	1,400	1,457	48,600	728.50
2011-10-26	1,410	1,412	1,382	1,410	41,200	705
2011-10-25	1,421	1,438	1,395	1,410	30,300	705
2011-10-24	1,403	1,458	1,403	1,417	38,200	708.50
2011-10-21	1,420	1,423	1,400	1,403	14,800	701.50
2011-10-20	1,419	1,425	1,400	1,423	19,800	711.50
2011-10-19	1,414	1,442	1,409	1,427	13,300	713.50
2011-10-18	1,410	1,414	1,407	1,413	13,900	706.50
2011-10-17	1,415	1,438	1,415	1,419	30,700	709.50
2011-10-14	1,459	1,460	1,406	1,414	55,900	707
2011-10-13	1,527	1,543	1,469	1,472	46,800	736
2011-10-12	1,540	1,556	1,500	1,535	27,000	767.50
2011-10-11	1,573	1,597	1,504	1,509	49,600	754.50
2011-10-07	1,585	1,586	1,563	1,573	22,600	786.50
2011-10-06	1,566	1,590	1,550	1,586	56,800	793
2011-10-05	1,580	1,589	1,542	1,544	53,900	772
2011-10-04	1,553	1,579	1,530	1,568	115,800	784
2011-10-03	1,529	1,530	1,480	1,513	31,800	756.50
2011-09-30	1,541	1,544	1,491	1,540	63,000	770
2011-09-29	1,517	1,550	1,504	1,545	56,700	772.50
2011-09-28	1,475	1,559	1,470	1,547	69,800	773.50
2011-09-27	1,436	1,450	1,419	1,450	42,900	725
2011-09-26	1,397	1,437	1,365	1,392	76,800	696
2011-09-22	1,340	1,349	1,307	1,337	66,200	668.50
2011-09-21	1,312	1,335	1,305	1,319	27,600	659.50
2011-09-20	1,350	1,350	1,314	1,334	37,200	667
2011-09-16	1,306	1,334	1,279	1,334	60,900	667
2011-09-15	1,200	1,293	1,196	1,265	95,100	632.50
2011-09-14	1,248	1,248	1,184	1,187	39,500	593.50
2011-09-13	1,270	1,270	1,231	1,247	37,100	623.50
2011-09-12	1,251	1,265	1,238	1,244	17,900	622
2011-09-09	1,279	1,307	1,275	1,278	39,000	639
2011-09-08	1,288	1,303	1,286	1,294	13,100	647
2011-09-07	1,306	1,306	1,281	1,288	10,000	644
2011-09-06	1,309	1,309	1,286	1,296	53,600	648
2011-09-05	1,299	1,310	1,285	1,305	34,000	652.50
2011-09-02	1,290	1,320	1,283	1,299	22,400	649.50
2011-09-01	1,297	1,306	1,286	1,304	29,600	652
2011-08-31	1,325	1,325	1,276	1,300	49,700	650
2011-08-30	1,326	1,326	1,285	1,295	47,000	647.50
2011-08-29	1,277	1,323	1,275	1,296	20,400	648
2011-08-26	1,310	1,328	1,280	1,296	31,400	648
2011-08-25	1,353	1,358	1,316	1,328	53,400	664
2011-08-24	1,339	1,350	1,320	1,331	18,600	665.50
2011-08-23	1,262	1,327	1,262	1,317	42,400	658.50
2011-08-22	1,283	1,296	1,279	1,279	31,600	639.50
2011-08-19	1,302	1,321	1,298	1,308	21,900	654
2011-08-18	1,343	1,343	1,317	1,329	38,600	664.50
2011-08-17	1,350	1,355	1,335	1,341	26,900	670.50
2011-08-16	1,360	1,370	1,346	1,367	38,800	683.50
2011-08-15	1,381	1,381	1,354	1,359	18,500	679.50
2011-08-12	1,371	1,382	1,344	1,353	20,100	676.50
2011-08-11	1,300	1,366	1,299	1,362	38,800	681
2011-08-10	1,308	1,329	1,288	1,319	44,500	659.50
2011-08-09	1,245	1,294	1,217	1,278	75,900	639
2011-08-08	1,344	1,363	1,283	1,294	55,500	647
2011-08-05	1,374	1,375	1,351	1,362	46,900	681
2011-08-04	1,399	1,417	1,387	1,404	42,000	702
2011-08-03	1,390	1,395	1,368	1,376	30,800	688
2011-08-02	1,428	1,428	1,381	1,420	47,500	710
2011-08-01	1,387	1,444	1,387	1,419	51,800	709.50
2011-07-29	1,400	1,427	1,385	1,387	44,500	693.50
2011-07-28	1,450	1,450	1,368	1,384	102,200	692
2011-07-27	1,450	1,465	1,434	1,457	29,900	728.50
2011-07-26	1,462	1,470	1,452	1,456	37,200	728
2011-07-25	1,466	1,470	1,454	1,470	42,500	735
2011-07-22	1,432	1,475	1,432	1,465	57,900	732.50
2011-07-21	1,459	1,470	1,428	1,435	66,800	717.50
2011-07-20	1,420	1,451	1,420	1,445	54,400	722.50
2011-07-19	1,437	1,460	1,399	1,419	73,800	709.50
2011-07-15	1,427	1,447	1,414	1,434	119,700	717
2011-07-14	1,435	1,464	1,407	1,427	169,400	713.50
2011-07-13	1,349	1,435	1,342	1,434	151,900	717
2011-07-12	1,286	1,365	1,286	1,353	163,800	676.50
2011-07-11	1,271	1,320	1,271	1,297	62,600	648.50
2011-07-08	1,265	1,300	1,264	1,276	70,500	638
2011-07-07	1,305	1,305	1,257	1,264	138,900	632
2011-07-06	1,375	1,375	1,286	1,302	128,700	651
2011-07-05	1,296	1,346	1,250	1,345	183,800	672.50
2011-07-04	1,380	1,380	1,309	1,314	121,900	657
2011-07-01	1,300	1,380	1,270	1,379	183,100	689.50
2011-06-30	1,180	1,280	1,180	1,280	105,100	640
2011-06-29	1,185	1,197	1,173	1,189	47,300	594.50
2011-06-28	1,187	1,196	1,176	1,176	47,800	588
2011-06-27	1,200	1,200	1,170	1,190	43,300	595
2011-06-24	1,174	1,185	1,164	1,170	50,200	585
2011-06-23	1,200	1,204	1,173	1,174	35,500	587
2011-06-22	1,192	1,214	1,180	1,190	46,000	595
2011-06-21	1,244	1,244	1,173	1,173	187,500	586.50
2011-06-20	1,174	1,253	1,170	1,214	89,900	607
2011-06-17	1,110	1,170	1,105	1,170	73,300	585
2011-06-16	1,095	1,106	1,092	1,100	27,400	550
2011-06-15	1,117	1,117	1,096	1,104	28,700	552
2011-06-14	1,085	1,114	1,085	1,099	35,800	549.50
2011-06-13	1,099	1,112	1,089	1,095	20,300	547.50
2011-06-10	1,119	1,120	1,090	1,099	60,000	549.50
2011-06-09	1,077	1,087	1,075	1,076	12,400	538
2011-06-08	1,100	1,100	1,074	1,077	27,700	538.50
2011-06-07	1,101	1,105	1,078	1,083	25,000	541.50
2011-06-06	1,107	1,123	1,081	1,106	30,000	553
2011-06-03	1,111	1,129	1,075	1,077	33,800	538.50
2011-06-02	1,122	1,144	1,109	1,125	21,100	562.50
2011-06-01	1,135	1,150	1,128	1,147	88,800	573.50
2011-05-31	1,100	1,114	1,096	1,101	49,600	550.50
2011-05-30	1,045	1,084	1,045	1,064	15,900	532
2011-05-27	1,048	1,052	1,043	1,045	8,900	522.50
2011-05-26	1,064	1,069	1,055	1,056	23,600	528
2011-05-25	1,058	1,079	1,055	1,069	23,600	534.50
2011-05-24	1,048	1,068	1,047	1,057	20,300	528.50
2011-05-23	1,070	1,071	1,051	1,064	20,400	532
2011-05-20	1,094	1,099	1,070	1,077	14,900	538.50
2011-05-19	1,101	1,104	1,081	1,088	17,400	544
2011-05-18	1,084	1,095	1,083	1,093	28,900	546.50
2011-05-17	1,091	1,110	1,087	1,093	12,000	546.50
2011-05-16	1,094	1,102	1,085	1,085	16,300	542.50
2011-05-13	1,115	1,115	1,086	1,094	13,100	547
2011-05-12	1,105	1,138	1,105	1,111	17,400	555.50
2011-05-11	1,144	1,154	1,130	1,134	28,300	567
2011-05-10	1,142	1,149	1,140	1,143	14,200	571.50
2011-05-09	1,160	1,160	1,126	1,141	14,400	570.50
2011-05-06	1,108	1,147	1,101	1,136	31,500	568
2011-05-02	1,115	1,129	1,103	1,121	18,800	560.50
2011-04-28	1,119	1,120	1,101	1,119	20,200	559.50
2011-04-27	1,119	1,119	1,093	1,093	19,900	546.50
2011-04-26	1,144	1,144	1,103	1,111	17,500	555.50
2011-04-25	1,139	1,139	1,116	1,135	17,000	567.50
2011-04-22	1,093	1,130	1,075	1,127	23,200	563.50
2011-04-21	1,130	1,130	1,066	1,072	32,800	536
2011-04-20	1,105	1,134	1,105	1,115	9,200	557.50
2011-04-19	1,109	1,123	1,096	1,123	13,700	561.50
2011-04-18	1,141	1,145	1,095	1,128	19,200	564
2011-04-15	1,159	1,168	1,139	1,145	22,300	572.50
2011-04-14	1,121	1,164	1,121	1,159	15,300	579.50
2011-04-13	1,166	1,185	1,100	1,144	73,100	572
2011-04-12	1,080	1,175	1,068	1,153	30,000	576.50
2011-04-11	1,096	1,099	1,040	1,097	16,800	548.50
2011-04-08	1,049	1,096	1,031	1,069	28,200	534.50
2011-04-07	1,027	1,118	1,016	1,060	95,700	530
2011-04-06	990	990	964	968	17,700	484
2011-04-05	982	995	971	981	20,900	490.50
2011-04-04	982	983	972	982	15,300	491
2011-04-01	1,000	1,000	970	970	12,600	485
2011-03-31	1,011	1,011	969	996	26,300	498
2011-03-30	969	996	960	996	22,500	498
2011-03-29	953	960	940	956	19,900	478
2011-03-28	950	959	939	954	20,600	477
2011-03-25	973	973	935	945	35,100	472.50
2011-03-24	974	974	951	951	31,200	475.50
2011-03-23	960	969	937	944	29,300	472
2011-03-22	921	940	915	930	15,600	465
2011-03-18	879	920	876	876	36,300	438
2011-03-17	804	855	804	843	43,700	421.50
2011-03-16	793	845	793	837	53,100	418.50
2011-03-15	902	902	792	792	43,000	396
2011-03-14	902	980	902	942	26,100	471
2011-03-11	1,070	1,075	1,035	1,035	52,800	517.50
2011-03-10	1,100	1,100	1,070	1,086	36,000	543
2011-03-09	1,110	1,110	1,080	1,080	15,100	540
2011-03-08	1,072	1,104	1,060	1,085	17,800	542.50
2011-03-07	1,091	1,105	1,081	1,081	29,400	540.50
2011-03-04	1,090	1,101	1,085	1,090	27,000	545
2011-03-03	1,106	1,107	1,079	1,091	25,100	545.50
2011-03-02	1,060	1,089	1,060	1,079	37,100	539.50
2011-03-01	1,024	1,078	1,016	1,065	62,700	532.50
2011-02-28	1,014	1,017	995	1,014	26,800	507
2011-02-25	990	1,015	987	1,014	26,300	507
2011-02-24	998	1,005	987	990	37,000	495
2011-02-23	999	1,013	995	999	55,800	499.50
2011-02-22	1,008	1,010	992	1,001	29,000	500.50
2011-02-21	1,010	1,014	1,005	1,008	9,400	504
2011-02-18	1,005	1,014	1,005	1,008	5,600	504
2011-02-17	999	1,018	999	1,004	19,900	502
2011-02-16	1,032	1,032	990	991	42,000	495.50
2011-02-15	1,049	1,049	1,039	1,041	12,300	520.50
2011-02-14	1,043	1,047	1,038	1,047	12,100	523.50
2011-02-10	1,033	1,041	1,033	1,034	8,800	517
2011-02-09	1,040	1,043	1,023	1,042	9,300	521
2011-02-08	1,038	1,045	1,036	1,036	12,300	518
2011-02-07	1,040	1,040	1,028	1,038	15,300	519
2011-02-04	1,030	1,039	1,021	1,033	27,500	516.50
2011-02-03	1,011	1,036	1,006	1,028	26,700	514
2011-02-02	1,014	1,024	1,014	1,020	20,600	510
2011-02-01	1,026	1,029	1,012	1,014	26,800	507
2011-01-31	987	1,004	979	996	18,500	498
2011-01-28	1,006	1,010	987	994	22,900	497
2011-01-27	999	1,010	996	1,006	10,500	503
2011-01-26	1,005	1,008	996	1,000	12,100	500
2011-01-25	989	1,009	983	1,005	17,900	502.50
2011-01-24	995	996	982	986	15,400	493
2011-01-21	1,010	1,015	991	991	42,800	495.50
2011-01-20	1,006	1,017	1,005	1,010	14,600	505
2011-01-19	1,012	1,015	1,004	1,012	50,400	506
2011-01-18	1,020	1,020	1,008	1,012	15,000	506
2011-01-17	1,015	1,020	1,006	1,006	20,400	503
2011-01-14	1,026	1,026	1,011	1,012	26,100	506
2011-01-13	1,003	1,026	1,003	1,020	30,800	510
2011-01-12	1,008	1,008	1,000	1,003	22,100	501.50
2011-01-11	1,005	1,009	995	1,008	17,900	504
2011-01-07	1,011	1,011	1,003	1,003	10,700	501.50
2011-01-06	1,009	1,014	1,003	1,009	12,700	504.50
2011-01-05	1,016	1,016	1,005	1,012	17,400	506
2011-01-04	997	1,010	996	1,006	26,700	503

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