9842 アークランズ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,324	2,354	2,323	2,339	23,600	1,169.50
2014-12-29	2,300	2,345	2,291	2,334	82,400	1,167
2014-12-26	2,300	2,320	2,272	2,299	36,800	1,149.50
2014-12-25	2,280	2,303	2,260	2,300	43,000	1,150
2014-12-24	2,302	2,310	2,279	2,291	36,500	1,145.50
2014-12-22	2,296	2,302	2,261	2,302	50,000	1,151
2014-12-19	2,262	2,300	2,255	2,286	124,200	1,143
2014-12-18	2,248	2,293	2,247	2,259	90,100	1,129.50
2014-12-17	2,300	2,320	2,237	2,248	88,300	1,124
2014-12-16	2,335	2,365	2,331	2,353	59,700	1,176.50
2014-12-15	2,366	2,436	2,366	2,378	43,700	1,189
2014-12-12	2,386	2,418	2,376	2,394	94,200	1,197
2014-12-11	2,390	2,453	2,380	2,435	110,200	1,217.50
2014-12-10	2,457	2,478	2,393	2,403	57,500	1,201.50
2014-12-09	2,496	2,511	2,474	2,507	198,300	1,253.50
2014-12-08	2,530	2,539	2,479	2,520	120,300	1,260
2014-12-05	2,579	2,602	2,490	2,509	212,900	1,254.50
2014-12-04	2,545	2,632	2,545	2,607	102,200	1,303.50
2014-12-03	2,492	2,537	2,471	2,533	89,700	1,266.50
2014-12-02	2,469	2,500	2,446	2,479	32,500	1,239.50
2014-12-01	2,440	2,474	2,436	2,474	34,300	1,237
2014-11-28	2,468	2,468	2,430	2,448	61,900	1,224
2014-11-27	2,457	2,491	2,417	2,418	33,200	1,209
2014-11-26	2,470	2,479	2,456	2,457	53,100	1,228.50
2014-11-25	2,494	2,505	2,464	2,471	44,500	1,235.50
2014-11-21	2,523	2,537	2,462	2,480	92,200	1,240
2014-11-20	2,664	2,664	2,548	2,548	60,500	1,274
2014-11-19	2,674	2,699	2,625	2,669	44,900	1,334.50
2014-11-18	2,600	2,631	2,591	2,625	34,700	1,312.50
2014-11-17	2,631	2,631	2,575	2,604	59,300	1,302
2014-11-14	2,659	2,659	2,600	2,631	62,400	1,315.50
2014-11-13	2,521	2,601	2,521	2,601	33,200	1,300.50
2014-11-12	2,548	2,585	2,548	2,568	49,400	1,284
2014-11-11	2,547	2,558	2,514	2,548	43,200	1,274
2014-11-10	2,550	2,557	2,522	2,543	41,800	1,271.50
2014-11-07	2,515	2,547	2,514	2,527	69,800	1,263.50
2014-11-06	2,540	2,549	2,420	2,515	97,100	1,257.50
2014-11-05	2,500	2,545	2,487	2,540	96,100	1,270
2014-11-04	2,518	2,537	2,457	2,462	132,900	1,231
2014-10-31	2,445	2,480	2,395	2,465	76,400	1,232.50
2014-10-30	2,370	2,429	2,370	2,396	67,700	1,198
2014-10-29	2,351	2,373	2,330	2,362	41,700	1,181
2014-10-28	2,361	2,366	2,338	2,351	24,000	1,175.50
2014-10-27	2,437	2,470	2,361	2,367	48,400	1,183.50
2014-10-24	2,402	2,437	2,381	2,429	43,000	1,214.50
2014-10-23	2,390	2,426	2,348	2,366	59,200	1,183
2014-10-22	2,283	2,430	2,283	2,417	65,400	1,208.50
2014-10-21	2,298	2,320	2,263	2,283	45,600	1,141.50
2014-10-20	2,262	2,324	2,257	2,310	92,500	1,155
2014-10-17	2,262	2,273	2,222	2,237	71,200	1,118.50
2014-10-16	2,310	2,341	2,258	2,265	54,000	1,132.50
2014-10-15	2,341	2,397	2,340	2,384	50,000	1,192
2014-10-14	2,328	2,386	2,289	2,353	50,000	1,176.50
2014-10-10	2,370	2,446	2,361	2,405	79,900	1,202.50
2014-10-09	2,485	2,521	2,443	2,456	32,700	1,228
2014-10-08	2,460	2,527	2,455	2,501	38,400	1,250.50
2014-10-07	2,504	2,554	2,503	2,510	44,700	1,255
2014-10-06	2,525	2,564	2,525	2,530	52,200	1,265
2014-10-03	2,520	2,550	2,489	2,518	53,300	1,259
2014-10-02	2,619	2,620	2,540	2,542	76,700	1,271
2014-10-01	2,558	2,641	2,550	2,606	67,500	1,303
2014-09-30	2,579	2,612	2,545	2,571	69,000	1,285.50
2014-09-29	2,580	2,618	2,532	2,613	58,300	1,306.50
2014-09-26	2,583	2,626	2,567	2,618	69,700	1,309
2014-09-25	2,581	2,612	2,555	2,585	68,300	1,292.50
2014-09-24	2,576	2,594	2,535	2,570	86,800	1,285
2014-09-22	2,559	2,608	2,553	2,602	85,700	1,301
2014-09-19	2,689	2,689	2,551	2,585	184,400	1,292.50
2014-09-18	2,755	2,770	2,710	2,739	168,200	1,369.50
2014-09-17	2,534	2,990	2,533	2,908	425,000	1,454
2014-09-16	2,480	2,493	2,450	2,490	81,300	1,245
2014-09-12	2,492	2,507	2,464	2,474	76,300	1,237
2014-09-11	2,475	2,499	2,470	2,480	103,600	1,240
2014-09-10	2,428	2,480	2,428	2,474	32,600	1,237
2014-09-09	2,465	2,484	2,429	2,455	77,700	1,227.50
2014-09-08	2,434	2,463	2,422	2,441	69,000	1,220.50
2014-09-05	2,434	2,445	2,416	2,434	36,200	1,217
2014-09-04	2,397	2,465	2,380	2,434	87,100	1,217
2014-09-03	2,441	2,447	2,394	2,401	60,500	1,200.50
2014-09-02	2,450	2,451	2,416	2,441	39,600	1,220.50
2014-09-01	2,400	2,428	2,382	2,427	52,600	1,213.50
2014-08-29	2,369	2,414	2,353	2,408	81,000	1,204
2014-08-28	2,443	2,447	2,385	2,394	68,600	1,197
2014-08-27	2,443	2,476	2,413	2,476	33,000	1,238
2014-08-26	2,519	2,525	2,449	2,460	50,000	1,230
2014-08-25	2,503	2,515	2,483	2,513	25,100	1,256.50
2014-08-22	2,473	2,513	2,470	2,485	45,700	1,242.50
2014-08-21	2,463	2,485	2,442	2,463	68,200	1,231.50
2014-08-20	2,450	2,468	2,431	2,463	52,600	1,231.50
2014-08-19	2,462	2,472	2,427	2,445	51,200	1,222.50
2014-08-18	2,458	2,465	2,430	2,453	79,600	1,226.50
2014-08-15	2,463	2,482	2,452	2,476	65,500	1,238
2014-08-14	2,500	2,515	2,450	2,479	90,000	1,239.50
2014-08-13	2,466	2,521	2,455	2,483	103,800	1,241.50
2014-08-12	2,369	2,470	2,369	2,462	188,300	1,231
2014-08-11	2,251	2,348	2,251	2,346	90,900	1,173
2014-08-08	2,268	2,283	2,233	2,245	69,900	1,122.50
2014-08-07	2,254	2,311	2,231	2,310	88,800	1,155
2014-08-06	2,279	2,297	2,233	2,269	94,500	1,134.50
2014-08-05	2,274	2,291	2,232	2,236	86,400	1,118
2014-08-04	2,262	2,302	2,260	2,276	74,300	1,138
2014-08-01	2,275	2,288	2,240	2,263	65,700	1,131.50
2014-07-31	2,279	2,310	2,275	2,286	164,000	1,143
2014-07-30	2,282	2,304	2,244	2,255	132,300	1,127.50
2014-07-29	2,319	2,334	2,291	2,310	129,000	1,155
2014-07-28	2,333	2,367	2,313	2,334	111,600	1,167
2014-07-25	2,349	2,390	2,307	2,333	102,600	1,166.50
2014-07-24	2,270	2,350	2,270	2,347	88,500	1,173.50
2014-07-23	2,240	2,286	2,221	2,274	92,600	1,137
2014-07-22	2,200	2,267	2,200	2,239	132,500	1,119.50
2014-07-18	2,172	2,194	2,154	2,176	56,000	1,088
2014-07-17	2,222	2,240	2,202	2,207	102,300	1,103.50
2014-07-16	2,190	2,228	2,178	2,216	91,400	1,108
2014-07-15	2,190	2,230	2,151	2,189	52,800	1,094.50
2014-07-14	2,150	2,195	2,143	2,194	42,300	1,097
2014-07-11	2,125	2,158	2,109	2,143	30,200	1,071.50
2014-07-10	2,180	2,180	2,135	2,137	32,900	1,068.50
2014-07-09	2,161	2,198	2,144	2,163	24,700	1,081.50
2014-07-08	2,188	2,200	2,156	2,181	45,400	1,090.50
2014-07-07	2,166	2,200	2,156	2,176	38,700	1,088
2014-07-04	2,163	2,172	2,136	2,166	21,300	1,083
2014-07-03	2,176	2,191	2,141	2,163	48,000	1,081.50
2014-07-02	2,126	2,200	2,120	2,176	74,800	1,088
2014-07-01	2,167	2,172	2,114	2,125	76,600	1,062.50
2014-06-30	2,100	2,152	2,081	2,152	49,700	1,076
2014-06-27	2,100	2,117	2,055	2,104	58,300	1,052
2014-06-26	2,143	2,178	2,093	2,105	106,700	1,052.50
2014-06-25	2,034	2,138	2,027	2,123	119,200	1,061.50
2014-06-24	2,089	2,090	2,019	2,034	108,500	1,017
2014-06-23	2,078	2,080	2,041	2,048	27,000	1,024
2014-06-20	2,036	2,078	2,033	2,063	39,900	1,031.50
2014-06-19	2,054	2,077	2,050	2,062	36,400	1,031
2014-06-18	2,041	2,059	2,029	2,050	23,100	1,025
2014-06-17	2,023	2,039	2,010	2,027	42,300	1,013.50
2014-06-16	2,085	2,090	2,017	2,029	38,600	1,014.50
2014-06-13	2,058	2,088	2,037	2,077	57,400	1,038.50
2014-06-12	2,082	2,089	2,047	2,083	39,900	1,041.50
2014-06-11	2,045	2,105	2,040	2,090	43,500	1,045
2014-06-10	2,088	2,088	2,037	2,045	36,800	1,022.50
2014-06-09	2,050	2,097	2,046	2,074	57,200	1,037
2014-06-06	2,055	2,104	2,046	2,050	92,200	1,025
2014-06-05	2,044	2,091	2,044	2,053	81,700	1,026.50
2014-06-04	2,051	2,091	2,030	2,044	74,400	1,022
2014-06-03	2,060	2,092	2,031	2,087	66,900	1,043.50
2014-06-02	2,109	2,109	2,052	2,072	63,900	1,036
2014-05-30	2,124	2,124	2,062	2,072	112,600	1,036
2014-05-29	2,109	2,143	2,107	2,127	48,100	1,063.50
2014-05-28	2,160	2,160	2,125	2,130	52,400	1,065
2014-05-27	2,141	2,160	2,122	2,130	40,600	1,065
2014-05-26	2,145	2,173	2,129	2,151	65,700	1,075.50
2014-05-23	2,145	2,158	2,110	2,140	96,700	1,070
2014-05-22	2,090	2,125	2,063	2,100	69,000	1,050
2014-05-21	2,050	2,095	2,040	2,045	67,000	1,022.50
2014-05-20	2,060	2,099	2,060	2,068	58,000	1,034
2014-05-19	2,100	2,100	2,048	2,057	63,900	1,028.50
2014-05-16	2,087	2,106	2,046	2,093	79,800	1,046.50
2014-05-15	2,071	2,112	2,053	2,106	120,500	1,053
2014-05-14	2,060	2,121	2,033	2,092	84,000	1,046
2014-05-13	2,028	2,053	2,003	2,046	46,600	1,023
2014-05-12	2,022	2,053	2,012	2,028	65,500	1,014
2014-05-09	1,989	2,021	1,981	2,014	54,400	1,007
2014-05-08	1,933	1,993	1,933	1,974	49,400	987
2014-05-07	1,978	1,978	1,933	1,933	62,800	966.50
2014-05-02	2,015	2,040	2,010	2,028	52,300	1,014
2014-05-01	2,050	2,050	2,016	2,042	49,600	1,021
2014-04-30	2,030	2,068	2,000	2,025	88,400	1,012.50
2014-04-28	2,000	2,030	1,994	2,023	64,400	1,011.50
2014-04-25	1,943	1,998	1,930	1,992	49,300	996
2014-04-24	1,950	2,039	1,939	1,956	142,900	978
2014-04-23	1,969	1,994	1,923	1,951	105,600	975.50
2014-04-22	1,936	2,000	1,936	1,990	105,200	995
2014-04-21	1,962	1,974	1,920	1,936	41,900	968
2014-04-18	1,978	1,995	1,944	1,990	18,900	995
2014-04-17	1,950	2,000	1,941	1,978	59,000	989
2014-04-16	1,943	1,958	1,915	1,950	59,000	975
2014-04-15	1,881	1,960	1,881	1,960	69,200	980
2014-04-14	1,892	1,946	1,892	1,913	33,600	956.50
2014-04-11	1,900	1,957	1,880	1,907	77,300	953.50
2014-04-10	1,945	1,983	1,912	1,939	73,800	969.50
2014-04-09	1,888	1,926	1,865	1,891	75,000	945.50
2014-04-08	1,929	1,973	1,929	1,931	65,500	965.50
2014-04-07	1,978	2,032	1,928	1,930	161,600	965
2014-04-04	1,973	2,000	1,972	1,980	47,900	990
2014-04-03	1,950	1,996	1,922	1,994	51,600	997
2014-04-02	1,943	1,988	1,943	1,951	57,000	975.50
2014-04-01	1,990	2,000	1,930	1,960	87,400	980
2014-03-31	1,988	1,988	1,916	1,965	98,400	982.50
2014-03-28	1,845	1,970	1,834	1,966	216,800	983
2014-03-27	1,838	1,848	1,766	1,809	72,300	904.50
2014-03-26	1,732	1,898	1,712	1,822	205,600	911
2014-03-25	1,700	1,722	1,670	1,682	114,500	841
2014-03-24	1,735	1,779	1,713	1,717	161,700	858.50
2014-03-20	1,800	1,812	1,775	1,775	33,100	887.50
2014-03-19	1,818	1,818	1,790	1,801	53,100	900.50
2014-03-18	1,779	1,825	1,779	1,820	24,600	910
2014-03-17	1,753	1,758	1,730	1,744	29,400	872
2014-03-14	1,770	1,784	1,753	1,767	57,300	883.50
2014-03-13	1,756	1,790	1,753	1,778	24,100	889
2014-03-12	1,792	1,806	1,770	1,774	17,900	887
2014-03-11	1,834	1,834	1,762	1,792	20,600	896
2014-03-10	1,810	1,817	1,784	1,794	26,500	897
2014-03-07	1,810	1,839	1,801	1,820	35,700	910
2014-03-06	1,750	1,803	1,726	1,797	73,500	898.50
2014-03-05	1,756	1,786	1,741	1,750	54,300	875
2014-03-04	1,796	1,796	1,756	1,762	59,100	881
2014-03-03	1,715	1,803	1,688	1,801	56,200	900.50
2014-02-28	1,764	1,771	1,743	1,759	37,800	879.50
2014-02-27	1,740	1,799	1,723	1,770	47,100	885
2014-02-26	1,790	1,790	1,721	1,741	64,100	870.50
2014-02-25	1,777	1,829	1,772	1,828	53,400	914
2014-02-24	1,750	1,798	1,744	1,769	39,200	884.50
2014-02-21	1,706	1,790	1,706	1,780	43,400	890
2014-02-20	1,690	1,725	1,665	1,697	30,500	848.50
2014-02-19	1,706	1,722	1,680	1,701	35,300	850.50
2014-02-18	1,672	1,744	1,666	1,733	39,300	866.50
2014-02-17	1,650	1,698	1,620	1,692	32,600	846
2014-02-14	1,660	1,665	1,625	1,651	27,900	825.50
2014-02-13	1,680	1,692	1,655	1,668	20,900	834
2014-02-12	1,677	1,688	1,654	1,680	25,000	840
2014-02-10	1,678	1,693	1,660	1,681	22,700	840.50
2014-02-07	1,656	1,670	1,629	1,663	21,900	831.50
2014-02-06	1,620	1,655	1,613	1,638	22,200	819
2014-02-05	1,612	1,641	1,584	1,620	34,000	810
2014-02-04	1,675	1,680	1,608	1,612	56,400	806
2014-02-03	1,697	1,729	1,673	1,710	27,600	855
2014-01-31	1,761	1,762	1,701	1,725	29,400	862.50
2014-01-30	1,783	1,783	1,725	1,730	28,600	865
2014-01-29	1,734	1,820	1,734	1,810	27,400	905
2014-01-28	1,731	1,763	1,717	1,721	38,200	860.50
2014-01-27	1,819	1,819	1,739	1,739	51,200	869.50
2014-01-24	1,822	1,860	1,819	1,829	63,500	914.50
2014-01-23	1,900	1,900	1,824	1,829	58,600	914.50
2014-01-22	1,900	1,914	1,866	1,900	29,300	950
2014-01-21	1,910	1,915	1,887	1,909	19,500	954.50
2014-01-20	1,910	1,913	1,895	1,910	12,600	955
2014-01-17	1,900	1,915	1,873	1,911	29,300	955.50
2014-01-16	1,890	1,924	1,889	1,903	82,300	951.50
2014-01-15	1,832	1,899	1,829	1,847	77,400	923.50
2014-01-14	1,850	1,905	1,823	1,872	113,100	936
2014-01-10	1,800	1,835	1,799	1,832	56,400	916
2014-01-09	1,797	1,800	1,779	1,800	57,100	900
2014-01-08	1,765	1,803	1,762	1,790	59,300	895
2014-01-07	1,846	1,846	1,760	1,766	92,400	883
2014-01-06	1,810	1,839	1,809	1,819	89,500	909.50

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05月
日	月	火	水	木	金	土
« 04月30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	31