9842 アークランズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,325	1,345	1,319	1,338	50,700	669
2012-12-27	1,325	1,336	1,320	1,330	36,200	665
2012-12-26	1,335	1,335	1,316	1,326	31,400	663
2012-12-25	1,330	1,334	1,310	1,334	57,000	667
2012-12-21	1,337	1,344	1,330	1,344	36,700	672
2012-12-20	1,340	1,343	1,330	1,334	18,400	667
2012-12-19	1,310	1,342	1,310	1,342	33,100	671
2012-12-18	1,290	1,322	1,285	1,285	47,400	642.50
2012-12-17	1,315	1,325	1,310	1,320	20,200	660
2012-12-14	1,330	1,330	1,311	1,315	38,500	657.50
2012-12-13	1,329	1,329	1,316	1,317	31,000	658.50
2012-12-12	1,306	1,320	1,306	1,320	30,700	660
2012-12-11	1,297	1,310	1,280	1,304	37,700	652
2012-12-10	1,296	1,297	1,279	1,297	29,900	648.50
2012-12-07	1,296	1,301	1,280	1,297	25,500	648.50
2012-12-06	1,280	1,305	1,262	1,301	65,300	650.50
2012-12-05	1,237	1,263	1,231	1,263	64,500	631.50
2012-12-04	1,239	1,239	1,215	1,237	26,100	618.50
2012-12-03	1,222	1,239	1,219	1,239	17,900	619.50
2012-11-30	1,241	1,243	1,227	1,230	22,300	615
2012-11-29	1,209	1,245	1,209	1,240	19,900	620
2012-11-28	1,225	1,234	1,208	1,209	19,900	604.50
2012-11-27	1,188	1,229	1,186	1,229	39,800	614.50
2012-11-26	1,200	1,200	1,187	1,189	44,900	594.50
2012-11-22	1,165	1,181	1,158	1,175	28,100	587.50
2012-11-21	1,155	1,165	1,150	1,165	14,700	582.50
2012-11-20	1,142	1,158	1,141	1,155	19,300	577.50
2012-11-19	1,165	1,165	1,132	1,142	14,700	571
2012-11-16	1,117	1,138	1,117	1,131	28,900	565.50
2012-11-15	1,115	1,119	1,095	1,113	27,700	556.50
2012-11-14	1,097	1,098	1,075	1,082	19,200	541
2012-11-13	1,090	1,103	1,071	1,097	33,800	548.50
2012-11-12	1,090	1,106	1,077	1,090	11,200	545
2012-11-09	1,094	1,115	1,091	1,092	15,700	546
2012-11-08	1,084	1,114	1,075	1,104	29,000	552
2012-11-07	1,083	1,092	1,070	1,086	34,800	543
2012-11-06	1,115	1,118	1,066	1,083	58,300	541.50
2012-11-05	1,132	1,136	1,124	1,130	11,100	565
2012-11-02	1,140	1,147	1,124	1,132	19,500	566
2012-11-01	1,165	1,165	1,134	1,143	21,400	571.50
2012-10-31	1,139	1,162	1,139	1,157	26,000	578.50
2012-10-30	1,134	1,143	1,126	1,134	25,700	567
2012-10-29	1,121	1,149	1,121	1,145	17,300	572.50
2012-10-26	1,101	1,136	1,101	1,121	35,300	560.50
2012-10-25	1,088	1,113	1,085	1,108	21,100	554
2012-10-24	1,078	1,095	1,075	1,091	22,200	545.50
2012-10-23	1,081	1,082	1,077	1,079	11,700	539.50
2012-10-22	1,090	1,094	1,082	1,083	17,000	541.50
2012-10-19	1,097	1,110	1,095	1,103	19,400	551.50
2012-10-18	1,089	1,106	1,086	1,098	17,400	549
2012-10-17	1,074	1,087	1,071	1,085	19,500	542.50
2012-10-16	1,080	1,097	1,072	1,072	16,500	536
2012-10-15	1,087	1,110	1,072	1,096	25,000	548
2012-10-12	1,083	1,111	1,083	1,091	13,100	545.50
2012-10-11	1,070	1,102	1,061	1,098	19,000	549
2012-10-10	1,085	1,090	1,072	1,082	29,400	541
2012-10-09	1,113	1,113	1,101	1,110	27,900	555
2012-10-05	1,111	1,122	1,110	1,113	18,000	556.50
2012-10-04	1,110	1,128	1,103	1,122	17,900	561
2012-10-03	1,125	1,126	1,108	1,110	19,500	555
2012-10-02	1,160	1,160	1,135	1,136	27,600	568
2012-10-01	1,151	1,151	1,121	1,145	32,500	572.50
2012-09-28	1,154	1,165	1,149	1,162	24,800	581
2012-09-27	1,177	1,177	1,145	1,152	21,400	576
2012-09-26	1,180	1,180	1,164	1,177	20,600	588.50
2012-09-25	1,150	1,181	1,150	1,180	21,800	590
2012-09-24	1,190	1,191	1,155	1,162	38,200	581
2012-09-21	1,187	1,219	1,184	1,208	31,000	604
2012-09-20	1,198	1,203	1,187	1,197	21,600	598.50
2012-09-19	1,216	1,223	1,195	1,202	23,100	601
2012-09-18	1,217	1,229	1,211	1,216	11,000	608
2012-09-14	1,210	1,224	1,199	1,213	23,300	606.50
2012-09-13	1,195	1,207	1,195	1,204	13,300	602
2012-09-12	1,190	1,210	1,185	1,210	17,600	605
2012-09-11	1,180	1,202	1,172	1,192	13,500	596
2012-09-10	1,181	1,187	1,168	1,183	8,300	591.50
2012-09-07	1,181	1,211	1,172	1,181	27,400	590.50
2012-09-06	1,190	1,192	1,166	1,181	23,300	590.50
2012-09-05	1,211	1,211	1,191	1,192	15,800	596
2012-09-04	1,210	1,218	1,201	1,212	23,300	606
2012-09-03	1,211	1,217	1,211	1,211	19,100	605.50
2012-08-31	1,249	1,249	1,209	1,211	42,200	605.50
2012-08-30	1,228	1,230	1,220	1,225	27,800	612.50
2012-08-29	1,213	1,229	1,213	1,225	18,200	612.50
2012-08-28	1,229	1,229	1,206	1,212	24,800	606
2012-08-27	1,217	1,228	1,205	1,215	59,400	607.50
2012-08-24	1,202	1,218	1,202	1,217	31,500	608.50
2012-08-23	1,228	1,232	1,210	1,228	46,900	614
2012-08-22	1,221	1,242	1,221	1,237	22,900	618.50
2012-08-21	1,223	1,237	1,218	1,233	26,500	616.50
2012-08-20	1,231	1,233	1,220	1,225	38,300	612.50
2012-08-17	1,234	1,234	1,224	1,229	32,300	614.50
2012-08-16	1,217	1,234	1,213	1,233	35,800	616.50
2012-08-15	1,220	1,235	1,212	1,232	249,500	616
2012-08-14	1,204	1,225	1,195	1,220	32,700	610
2012-08-13	1,196	1,199	1,187	1,198	24,700	599
2012-08-10	1,185	1,197	1,175	1,197	21,100	598.50
2012-08-09	1,173	1,197	1,159	1,176	31,800	588
2012-08-08	1,161	1,180	1,156	1,172	41,300	586
2012-08-07	1,147	1,169	1,142	1,161	35,100	580.50
2012-08-06	1,148	1,153	1,139	1,151	17,300	575.50
2012-08-03	1,181	1,181	1,146	1,148	21,000	574
2012-08-02	1,169	1,193	1,166	1,186	22,200	593
2012-08-01	1,174	1,177	1,151	1,172	55,700	586
2012-07-31	1,199	1,199	1,176	1,181	39,200	590.50
2012-07-30	1,175	1,188	1,170	1,188	42,400	594
2012-07-27	1,169	1,174	1,150	1,167	74,800	583.50
2012-07-26	1,145	1,152	1,130	1,152	24,900	576
2012-07-25	1,119	1,127	1,109	1,127	27,100	563.50
2012-07-24	1,129	1,133	1,103	1,116	15,300	558
2012-07-23	1,145	1,148	1,129	1,129	22,600	564.50
2012-07-20	1,165	1,165	1,150	1,150	27,500	575
2012-07-19	1,160	1,174	1,154	1,170	37,700	585
2012-07-18	1,158	1,163	1,144	1,152	35,700	576
2012-07-17	1,177	1,177	1,158	1,158	24,500	579
2012-07-13	1,175	1,180	1,170	1,177	27,600	588.50
2012-07-12	1,193	1,195	1,173	1,181	19,900	590.50
2012-07-11	1,201	1,201	1,170	1,199	53,100	599.50
2012-07-10	1,201	1,216	1,191	1,203	58,700	601.50
2012-07-09	1,211	1,223	1,210	1,216	29,100	608
2012-07-06	1,247	1,251	1,210	1,220	75,700	610
2012-07-05	1,274	1,274	1,243	1,252	38,900	626
2012-07-04	1,270	1,286	1,264	1,274	24,700	637
2012-07-03	1,261	1,264	1,243	1,260	32,700	630
2012-07-02	1,251	1,267	1,243	1,246	38,300	623
2012-06-29	1,258	1,270	1,227	1,252	47,500	626
2012-06-28	1,262	1,269	1,258	1,264	19,100	632
2012-06-27	1,237	1,262	1,223	1,262	57,000	631
2012-06-26	1,200	1,223	1,200	1,212	84,900	606
2012-06-25	1,218	1,230	1,215	1,223	33,300	611.50
2012-06-22	1,218	1,237	1,212	1,217	78,000	608.50
2012-06-21	1,211	1,244	1,210	1,216	111,200	608
2012-06-20	1,267	1,267	1,235	1,236	84,400	618
2012-06-19	1,248	1,264	1,245	1,258	74,400	629
2012-06-18	1,220	1,232	1,202	1,230	34,600	615
2012-06-15	1,200	1,210	1,192	1,196	36,800	598
2012-06-14	1,171	1,204	1,171	1,201	68,300	600.50
2012-06-13	1,173	1,192	1,165	1,189	54,700	594.50
2012-06-12	1,190	1,190	1,156	1,173	47,600	586.50
2012-06-11	1,222	1,222	1,193	1,193	18,200	596.50
2012-06-08	1,228	1,228	1,190	1,200	54,800	600
2012-06-07	1,217	1,229	1,200	1,227	66,000	613.50
2012-06-06	1,199	1,221	1,180	1,217	86,500	608.50
2012-06-05	1,189	1,201	1,175	1,199	53,500	599.50
2012-06-04	1,193	1,200	1,174	1,189	51,100	594.50
2012-06-01	1,214	1,227	1,208	1,223	31,400	611.50
2012-05-31	1,201	1,228	1,193	1,228	44,000	614
2012-05-30	1,225	1,228	1,212	1,228	25,800	614
2012-05-29	1,201	1,235	1,186	1,231	77,600	615.50
2012-05-28	1,218	1,218	1,176	1,181	49,300	590.50
2012-05-25	1,180	1,202	1,164	1,188	80,900	594
2012-05-24	1,154	1,206	1,154	1,194	83,200	597
2012-05-23	1,172	1,185	1,154	1,159	89,100	579.50
2012-05-22	1,183	1,187	1,169	1,174	24,300	587
2012-05-21	1,170	1,194	1,170	1,177	54,600	588.50
2012-05-18	1,230	1,230	1,176	1,186	89,200	593
2012-05-17	1,165	1,212	1,165	1,202	67,000	601
2012-05-16	1,185	1,209	1,181	1,195	76,300	597.50
2012-05-15	1,180	1,215	1,153	1,204	143,200	602
2012-05-14	1,200	1,218	1,194	1,195	80,900	597.50
2012-05-11	1,204	1,214	1,197	1,202	98,100	601
2012-05-10	1,210	1,215	1,194	1,201	87,800	600.50
2012-05-09	1,237	1,237	1,208	1,217	52,100	608.50
2012-05-08	1,230	1,238	1,212	1,233	46,800	616.50
2012-05-07	1,240	1,241	1,220	1,221	54,400	610.50
2012-05-02	1,278	1,280	1,254	1,262	37,900	631
2012-05-01	1,241	1,265	1,241	1,248	58,800	624
2012-04-27	1,270	1,273	1,242	1,254	91,000	627
2012-04-26	1,285	1,292	1,267	1,274	63,400	637
2012-04-25	1,286	1,296	1,271	1,294	80,900	647
2012-04-24	1,254	1,279	1,250	1,267	86,400	633.50
2012-04-23	1,273	1,278	1,231	1,244	222,300	622
2012-04-20	1,300	1,300	1,265	1,273	84,000	636.50
2012-04-19	1,327	1,327	1,298	1,299	66,100	649.50
2012-04-18	1,345	1,346	1,307	1,327	51,800	663.50
2012-04-17	1,307	1,339	1,302	1,328	96,900	664
2012-04-16	1,318	1,318	1,296	1,297	37,500	648.50
2012-04-13	1,302	1,333	1,301	1,320	74,300	660
2012-04-12	1,319	1,319	1,280	1,286	113,100	643
2012-04-11	1,323	1,324	1,292	1,310	104,300	655
2012-04-10	1,331	1,341	1,326	1,330	47,300	665
2012-04-09	1,354	1,369	1,336	1,340	81,300	670
2012-04-06	1,335	1,375	1,319	1,345	120,100	672.50
2012-04-05	1,363	1,363	1,321	1,335	124,600	667.50
2012-04-04	1,418	1,418	1,367	1,373	96,100	686.50
2012-04-03	1,444	1,447	1,385	1,408	127,700	704
2012-04-02	1,519	1,519	1,440	1,444	229,500	722
2012-03-30	1,475	1,564	1,472	1,564	149,400	782
2012-03-29	1,460	1,470	1,452	1,470	60,800	735
2012-03-28	1,463	1,463	1,446	1,459	49,700	729.50
2012-03-27	1,444	1,464	1,441	1,464	52,400	732
2012-03-26	1,445	1,446	1,429	1,431	38,300	715.50
2012-03-23	1,425	1,450	1,425	1,449	33,800	724.50
2012-03-22	1,422	1,446	1,422	1,445	32,100	722.50
2012-03-21	1,430	1,437	1,414	1,427	43,000	713.50
2012-03-19	1,431	1,453	1,426	1,436	36,900	718
2012-03-16	1,465	1,465	1,440	1,446	47,000	723
2012-03-15	1,438	1,468	1,426	1,458	48,200	729
2012-03-14	1,389	1,440	1,389	1,426	106,700	713
2012-03-13	1,384	1,398	1,381	1,384	35,900	692
2012-03-12	1,398	1,398	1,382	1,384	34,400	692
2012-03-09	1,425	1,425	1,378	1,383	120,800	691.50
2012-03-08	1,411	1,438	1,411	1,426	40,000	713
2012-03-07	1,414	1,420	1,404	1,414	50,500	707
2012-03-06	1,438	1,448	1,422	1,442	54,100	721
2012-03-05	1,420	1,443	1,414	1,423	58,000	711.50
2012-03-02	1,400	1,409	1,396	1,407	45,800	703.50
2012-03-01	1,386	1,398	1,382	1,392	51,800	696
2012-02-29	1,381	1,393	1,376	1,379	56,500	689.50
2012-02-28	1,367	1,378	1,360	1,374	40,400	687
2012-02-27	1,382	1,382	1,369	1,369	45,800	684.50
2012-02-24	1,402	1,402	1,377	1,382	67,100	691
2012-02-23	1,388	1,407	1,380	1,402	61,300	701
2012-02-22	1,373	1,392	1,367	1,390	52,700	695
2012-02-21	1,370	1,376	1,356	1,368	40,300	684
2012-02-20	1,379	1,389	1,373	1,376	67,300	688
2012-02-17	1,367	1,390	1,366	1,379	75,400	689.50
2012-02-16	1,343	1,368	1,339	1,363	101,100	681.50
2012-02-15	1,365	1,365	1,350	1,351	120,700	675.50
2012-02-14	1,355	1,379	1,350	1,365	64,000	682.50
2012-02-13	1,366	1,366	1,354	1,359	40,900	679.50
2012-02-10	1,379	1,379	1,366	1,367	60,000	683.50
2012-02-09	1,370	1,381	1,369	1,376	74,200	688
2012-02-08	1,370	1,373	1,363	1,369	52,800	684.50
2012-02-07	1,379	1,379	1,365	1,370	43,400	685
2012-02-06	1,364	1,385	1,364	1,381	66,600	690.50
2012-02-03	1,350	1,378	1,344	1,374	192,700	687
2012-02-02	1,402	1,406	1,379	1,382	57,100	691
2012-02-01	1,389	1,414	1,389	1,412	47,200	706
2012-01-31	1,394	1,417	1,385	1,391	66,800	695.50
2012-01-30	1,388	1,399	1,376	1,384	73,100	692
2012-01-27	1,402	1,419	1,392	1,418	20,000	709
2012-01-26	1,402	1,423	1,400	1,402	35,600	701
2012-01-25	1,400	1,421	1,400	1,421	47,800	710.50
2012-01-24	1,387	1,406	1,372	1,395	38,200	697.50
2012-01-23	1,408	1,414	1,375	1,387	44,100	693.50
2012-01-20	1,425	1,425	1,403	1,413	36,800	706.50
2012-01-19	1,478	1,478	1,419	1,425	49,300	712.50
2012-01-18	1,506	1,506	1,460	1,478	37,000	739
2012-01-17	1,450	1,476	1,448	1,476	16,000	738
2012-01-16	1,443	1,475	1,410	1,467	49,200	733.50
2012-01-13	1,436	1,445	1,422	1,432	62,500	716
2012-01-12	1,488	1,492	1,437	1,444	42,700	722
2012-01-11	1,466	1,488	1,457	1,488	35,900	744
2012-01-10	1,474	1,527	1,460	1,465	31,000	732.50
2012-01-06	1,448	1,470	1,446	1,466	35,900	733
2012-01-05	1,456	1,456	1,433	1,451	38,100	725.50
2012-01-04	1,443	1,462	1,407	1,415	33,300	707.50

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