9842 アークランズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,808	1,846	1,805	1,829	38,500	914.50
2013-12-27	1,736	1,814	1,736	1,803	66,700	901.50
2013-12-26	1,704	1,749	1,704	1,743	40,200	871.50
2013-12-25	1,701	1,738	1,690	1,697	83,700	848.50
2013-12-24	1,698	1,713	1,693	1,712	94,900	856
2013-12-20	1,698	1,698	1,682	1,693	31,000	846.50
2013-12-19	1,700	1,709	1,680	1,681	57,600	840.50
2013-12-18	1,644	1,684	1,644	1,682	42,900	841
2013-12-17	1,682	1,694	1,642	1,647	46,300	823.50
2013-12-16	1,695	1,705	1,674	1,693	47,700	846.50
2013-12-13	1,695	1,724	1,686	1,695	99,900	847.50
2013-12-12	1,695	1,699	1,660	1,695	92,300	847.50
2013-12-11	1,700	1,719	1,687	1,696	35,800	848
2013-12-10	1,695	1,710	1,691	1,698	67,300	849
2013-12-09	1,680	1,701	1,679	1,685	48,600	842.50
2013-12-06	1,680	1,680	1,624	1,673	62,800	836.50
2013-12-05	1,620	1,679	1,620	1,669	110,400	834.50
2013-12-04	1,620	1,624	1,581	1,611	59,600	805.50
2013-12-03	1,632	1,638	1,608	1,621	51,900	810.50
2013-12-02	1,568	1,613	1,567	1,607	75,300	803.50
2013-11-29	1,540	1,564	1,531	1,549	33,200	774.50
2013-11-28	1,551	1,570	1,531	1,539	121,900	769.50
2013-11-27	1,557	1,575	1,541	1,558	50,000	779
2013-11-26	1,545	1,578	1,540	1,540	59,300	770
2013-11-25	1,570	1,579	1,555	1,579	30,200	789.50
2013-11-22	1,565	1,578	1,550	1,554	24,400	777
2013-11-21	1,575	1,585	1,555	1,568	37,100	784
2013-11-20	1,561	1,590	1,560	1,574	28,900	787
2013-11-19	1,552	1,580	1,551	1,561	28,900	780.50
2013-11-18	1,571	1,595	1,552	1,574	29,700	787
2013-11-15	1,585	1,595	1,561	1,567	61,500	783.50
2013-11-14	1,504	1,563	1,504	1,538	46,700	769
2013-11-13	1,571	1,583	1,491	1,498	129,500	749
2013-11-12	1,556	1,576	1,548	1,569	30,100	784.50
2013-11-11	1,575	1,577	1,516	1,549	56,700	774.50
2013-11-08	1,509	1,561	1,501	1,558	57,800	779
2013-11-07	1,530	1,546	1,518	1,524	54,800	762
2013-11-06	1,477	1,533	1,457	1,517	51,500	758.50
2013-11-05	1,469	1,478	1,450	1,452	48,400	726
2013-11-01	1,480	1,484	1,465	1,469	45,900	734.50
2013-10-31	1,505	1,511	1,468	1,469	61,000	734.50
2013-10-30	1,519	1,525	1,490	1,492	85,600	746
2013-10-29	1,536	1,536	1,506	1,509	48,700	754.50
2013-10-28	1,545	1,563	1,529	1,537	85,100	768.50
2013-10-25	1,539	1,545	1,509	1,520	60,700	760
2013-10-24	1,524	1,539	1,513	1,536	35,400	768
2013-10-23	1,543	1,567	1,517	1,517	47,100	758.50
2013-10-22	1,530	1,548	1,527	1,537	43,000	768.50
2013-10-21	1,510	1,533	1,509	1,530	43,800	765
2013-10-18	1,520	1,520	1,485	1,500	64,200	750
2013-10-17	1,521	1,545	1,502	1,511	49,100	755.50
2013-10-16	1,549	1,553	1,507	1,511	53,700	755.50
2013-10-15	1,554	1,572	1,541	1,549	85,200	774.50
2013-10-11	1,535	1,592	1,518	1,581	194,900	790.50
2013-10-10	1,475	1,524	1,473	1,518	118,900	759
2013-10-09	1,461	1,474	1,429	1,474	32,100	737
2013-10-08	1,446	1,474	1,420	1,461	62,400	730.50
2013-10-07	1,461	1,472	1,457	1,467	49,400	733.50
2013-10-04	1,464	1,467	1,440	1,458	41,500	729
2013-10-03	1,465	1,484	1,452	1,473	64,200	736.50
2013-10-02	1,498	1,498	1,475	1,481	55,600	740.50
2013-10-01	1,468	1,486	1,460	1,482	59,900	741
2013-09-30	1,502	1,502	1,462	1,468	65,900	734
2013-09-27	1,498	1,518	1,485	1,503	103,900	751.50
2013-09-26	1,498	1,498	1,458	1,491	59,600	745.50
2013-09-25	1,501	1,505	1,476	1,485	66,900	742.50
2013-09-24	1,513	1,550	1,481	1,501	56,700	750.50
2013-09-20	1,500	1,517	1,496	1,513	77,900	756.50
2013-09-19	1,480	1,498	1,480	1,496	46,300	748
2013-09-18	1,483	1,492	1,474	1,475	30,600	737.50
2013-09-17	1,480	1,495	1,474	1,484	36,300	742
2013-09-13	1,471	1,490	1,461	1,483	44,500	741.50
2013-09-12	1,450	1,488	1,450	1,478	64,800	739
2013-09-11	1,505	1,506	1,445	1,450	49,100	725
2013-09-10	1,458	1,504	1,450	1,493	52,300	746.50
2013-09-09	1,430	1,454	1,425	1,454	44,200	727
2013-09-06	1,416	1,430	1,393	1,402	57,600	701
2013-09-05	1,431	1,434	1,407	1,416	46,300	708
2013-09-04	1,420	1,435	1,405	1,425	56,400	712.50
2013-09-03	1,444	1,467	1,424	1,433	36,700	716.50
2013-09-02	1,444	1,444	1,411	1,418	42,600	709
2013-08-30	1,446	1,459	1,403	1,403	41,700	701.50
2013-08-29	1,470	1,470	1,433	1,445	35,600	722.50
2013-08-28	1,463	1,490	1,455	1,482	29,500	741
2013-08-27	1,483	1,491	1,469	1,475	19,600	737.50
2013-08-26	1,511	1,514	1,478	1,483	26,700	741.50
2013-08-23	1,508	1,531	1,500	1,521	51,300	760.50
2013-08-22	1,471	1,501	1,466	1,491	34,000	745.50
2013-08-21	1,466	1,485	1,465	1,471	26,700	735.50
2013-08-20	1,507	1,507	1,463	1,473	44,700	736.50
2013-08-19	1,512	1,515	1,497	1,508	22,900	754
2013-08-16	1,501	1,514	1,500	1,500	31,400	750
2013-08-15	1,515	1,522	1,501	1,504	48,100	752
2013-08-14	1,513	1,533	1,503	1,525	38,900	762.50
2013-08-13	1,538	1,555	1,496	1,513	95,200	756.50
2013-08-12	1,591	1,591	1,530	1,536	38,500	768
2013-08-09	1,557	1,610	1,532	1,595	107,800	797.50
2013-08-08	1,533	1,577	1,515	1,527	102,400	763.50
2013-08-07	1,586	1,586	1,525	1,544	145,500	772
2013-08-06	1,607	1,620	1,574	1,603	111,400	801.50
2013-08-05	1,590	1,609	1,582	1,594	69,300	797
2013-08-02	1,580	1,606	1,575	1,595	102,200	797.50
2013-08-01	1,535	1,569	1,530	1,565	65,800	782.50
2013-07-31	1,551	1,556	1,520	1,523	71,600	761.50
2013-07-30	1,555	1,568	1,537	1,561	58,400	780.50
2013-07-29	1,620	1,620	1,555	1,558	65,200	779
2013-07-26	1,650	1,666	1,603	1,640	73,800	820
2013-07-25	1,688	1,688	1,658	1,664	40,800	832
2013-07-24	1,690	1,696	1,660	1,675	21,700	837.50
2013-07-23	1,684	1,692	1,663	1,682	71,100	841
2013-07-22	1,698	1,710	1,674	1,697	51,500	848.50
2013-07-19	1,727	1,732	1,683	1,690	70,300	845
2013-07-18	1,791	1,791	1,702	1,727	107,800	863.50
2013-07-17	1,706	1,816	1,706	1,798	85,800	899
2013-07-16	1,712	1,745	1,700	1,706	34,200	853
2013-07-12	1,735	1,759	1,686	1,703	68,800	851.50
2013-07-11	1,773	1,773	1,701	1,734	77,700	867
2013-07-10	1,682	1,850	1,682	1,808	123,800	904
2013-07-09	1,669	1,680	1,645	1,673	43,500	836.50
2013-07-08	1,690	1,697	1,648	1,648	58,600	824
2013-07-05	1,647	1,679	1,641	1,679	32,700	839.50
2013-07-04	1,638	1,653	1,617	1,647	62,900	823.50
2013-07-03	1,600	1,638	1,581	1,636	69,700	818
2013-07-02	1,589	1,615	1,547	1,593	95,800	796.50
2013-07-01	1,549	1,559	1,530	1,549	72,500	774.50
2013-06-28	1,503	1,546	1,488	1,544	104,500	772
2013-06-27	1,430	1,496	1,417	1,496	77,900	748
2013-06-26	1,485	1,485	1,415	1,423	69,000	711.50
2013-06-25	1,505	1,510	1,455	1,485	111,400	742.50
2013-06-24	1,586	1,599	1,510	1,510	141,100	755
2013-06-21	1,572	1,627	1,528	1,627	62,400	813.50
2013-06-20	1,628	1,628	1,572	1,598	36,000	799
2013-06-19	1,606	1,630	1,578	1,628	60,400	814
2013-06-18	1,573	1,589	1,536	1,568	83,000	784
2013-06-17	1,506	1,605	1,492	1,590	95,700	795
2013-06-14	1,569	1,610	1,525	1,527	117,600	763.50
2013-06-13	1,620	1,659	1,551	1,554	97,300	777
2013-06-12	1,628	1,680	1,590	1,669	40,700	834.50
2013-06-11	1,660	1,679	1,613	1,638	98,000	819
2013-06-10	1,629	1,689	1,629	1,659	41,800	829.50
2013-06-07	1,600	1,648	1,587	1,626	79,900	813
2013-06-06	1,712	1,735	1,670	1,681	79,800	840.50
2013-06-05	1,726	1,825	1,726	1,735	97,900	867.50
2013-06-04	1,776	1,794	1,712	1,729	144,200	864.50
2013-06-03	1,873	1,904	1,762	1,777	97,900	888.50
2013-05-31	1,984	1,984	1,846	1,882	77,400	941
2013-05-30	1,905	1,973	1,899	1,926	87,500	963
2013-05-29	1,900	1,988	1,890	1,935	66,900	967.50
2013-05-28	1,909	1,927	1,852	1,882	32,400	941
2013-05-27	1,995	1,995	1,862	1,891	49,000	945.50
2013-05-24	1,862	1,945	1,804	1,926	51,600	963
2013-05-23	2,002	2,010	1,889	1,889	74,800	944.50
2013-05-22	2,003	2,022	1,975	2,008	40,600	1,004
2013-05-21	2,026	2,052	1,992	2,026	38,300	1,013
2013-05-20	2,041	2,049	1,975	2,029	51,800	1,014.50
2013-05-17	2,040	2,089	2,013	2,035	68,600	1,017.50
2013-05-16	2,020	2,057	1,950	1,980	59,100	990
2013-05-15	2,106	2,120	2,002	2,018	54,100	1,009
2013-05-14	2,171	2,171	2,082	2,099	56,800	1,049.50
2013-05-13	2,104	2,184	2,101	2,170	102,500	1,085
2013-05-10	2,119	2,139	2,065	2,104	44,200	1,052
2013-05-09	2,148	2,150	2,084	2,091	33,000	1,045.50
2013-05-08	2,219	2,225	2,116	2,146	93,800	1,073
2013-05-07	2,125	2,230	2,125	2,219	121,800	1,109.50
2013-05-02	2,063	2,114	2,000	2,105	66,800	1,052.50
2013-05-01	2,052	2,081	1,992	2,013	76,300	1,006.50
2013-04-30	2,010	2,117	2,010	2,084	89,500	1,042
2013-04-26	2,147	2,181	2,013	2,025	99,900	1,012.50
2013-04-25	2,048	2,146	2,031	2,134	82,300	1,067
2013-04-24	2,041	2,048	2,017	2,040	65,200	1,020
2013-04-23	2,017	2,044	1,980	2,025	78,200	1,012.50
2013-04-22	1,980	2,058	1,980	2,017	78,700	1,008.50
2013-04-19	1,950	1,996	1,943	1,978	62,800	989
2013-04-18	1,920	1,998	1,895	1,988	76,300	994
2013-04-17	1,880	1,955	1,880	1,948	86,400	974
2013-04-16	1,839	1,886	1,830	1,868	50,200	934
2013-04-15	1,900	1,915	1,842	1,845	63,100	922.50
2013-04-12	1,890	1,935	1,885	1,921	61,600	960.50
2013-04-11	1,874	1,907	1,870	1,902	50,300	951
2013-04-10	1,914	1,918	1,851	1,878	109,500	939
2013-04-09	1,885	1,945	1,884	1,940	88,100	970
2013-04-08	1,807	1,888	1,807	1,876	102,800	938
2013-04-05	1,752	1,853	1,743	1,847	114,200	923.50
2013-04-04	1,643	1,734	1,623	1,712	96,500	856
2013-04-03	1,653	1,700	1,610	1,619	65,400	809.50
2013-04-02	1,720	1,720	1,619	1,686	95,600	843
2013-04-01	1,741	1,847	1,700	1,749	79,800	874.50
2013-03-29	1,675	1,700	1,650	1,656	46,800	828
2013-03-28	1,630	1,670	1,628	1,657	49,900	828.50
2013-03-27	1,580	1,618	1,565	1,615	37,700	807.50
2013-03-26	1,569	1,590	1,553	1,584	62,300	792
2013-03-25	1,595	1,608	1,587	1,587	40,000	793.50
2013-03-22	1,581	1,600	1,561	1,569	35,100	784.50
2013-03-21	1,529	1,584	1,529	1,575	51,800	787.50
2013-03-19	1,484	1,522	1,477	1,515	30,800	757.50
2013-03-18	1,490	1,498	1,467	1,470	22,000	735
2013-03-15	1,482	1,510	1,453	1,510	49,600	755
2013-03-14	1,442	1,493	1,442	1,472	38,900	736
2013-03-13	1,437	1,450	1,401	1,442	36,200	721
2013-03-12	1,458	1,473	1,436	1,436	25,400	718
2013-03-11	1,430	1,465	1,417	1,458	40,900	729
2013-03-08	1,389	1,421	1,389	1,403	63,100	701.50
2013-03-07	1,430	1,472	1,382	1,393	89,100	696.50
2013-03-06	1,451	1,474	1,406	1,421	41,300	710.50
2013-03-05	1,522	1,522	1,454	1,458	22,700	729
2013-03-04	1,495	1,520	1,477	1,477	41,300	738.50
2013-03-01	1,500	1,500	1,456	1,495	34,300	747.50
2013-02-28	1,468	1,495	1,463	1,494	63,300	747
2013-02-27	1,424	1,481	1,414	1,462	38,300	731
2013-02-26	1,392	1,423	1,381	1,418	33,000	709
2013-02-25	1,405	1,429	1,400	1,427	35,500	713.50
2013-02-22	1,376	1,386	1,368	1,379	23,900	689.50
2013-02-21	1,379	1,411	1,375	1,387	22,800	693.50
2013-02-20	1,371	1,390	1,363	1,366	17,100	683
2013-02-19	1,379	1,398	1,355	1,360	24,500	680
2013-02-18	1,349	1,369	1,342	1,368	21,600	684
2013-02-15	1,346	1,365	1,346	1,352	20,900	676
2013-02-14	1,375	1,378	1,352	1,361	27,900	680.50
2013-02-13	1,395	1,418	1,370	1,376	40,800	688
2013-02-12	1,435	1,435	1,394	1,395	37,600	697.50
2013-02-08	1,496	1,497	1,430	1,435	44,800	717.50
2013-02-07	1,420	1,486	1,418	1,471	56,900	735.50
2013-02-06	1,460	1,472	1,377	1,401	91,700	700.50
2013-02-05	1,542	1,542	1,437	1,437	64,200	718.50
2013-02-04	1,520	1,550	1,519	1,543	47,000	771.50
2013-02-01	1,477	1,520	1,476	1,520	34,000	760
2013-01-31	1,487	1,487	1,459	1,477	26,300	738.50
2013-01-30	1,489	1,491	1,469	1,479	17,100	739.50
2013-01-29	1,469	1,489	1,461	1,489	22,000	744.50
2013-01-28	1,462	1,480	1,458	1,473	29,300	736.50
2013-01-25	1,414	1,450	1,414	1,449	32,300	724.50
2013-01-24	1,394	1,411	1,394	1,400	16,700	700
2013-01-23	1,397	1,412	1,391	1,412	20,200	706
2013-01-22	1,371	1,414	1,367	1,397	28,000	698.50
2013-01-21	1,385	1,387	1,365	1,377	30,100	688.50
2013-01-18	1,393	1,394	1,385	1,385	16,800	692.50
2013-01-17	1,382	1,395	1,378	1,390	22,600	695
2013-01-16	1,400	1,407	1,381	1,383	16,900	691.50
2013-01-15	1,399	1,399	1,386	1,393	24,400	696.50
2013-01-11	1,396	1,398	1,385	1,398	22,200	699
2013-01-10	1,350	1,390	1,345	1,379	54,900	689.50
2013-01-09	1,315	1,350	1,309	1,345	36,300	672.50
2013-01-08	1,356	1,356	1,311	1,324	33,900	662
2013-01-07	1,345	1,350	1,340	1,350	26,800	675
2013-01-04	1,350	1,353	1,338	1,347	35,700	673.50

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