9842 アークランズ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,788	2,814	2,765	2,803	39,200	1,401.50
2015-12-29	2,699	2,790	2,699	2,781	28,200	1,390.50
2015-12-28	2,733	2,733	2,675	2,709	27,000	1,354.50
2015-12-25	2,728	2,753	2,689	2,713	25,700	1,356.50
2015-12-24	2,712	2,723	2,685	2,715	41,700	1,357.50
2015-12-22	2,656	2,690	2,643	2,685	35,000	1,342.50
2015-12-21	2,641	2,659	2,575	2,629	42,000	1,314.50
2015-12-18	2,633	2,755	2,633	2,651	90,500	1,325.50
2015-12-17	2,619	2,638	2,559	2,614	71,700	1,307
2015-12-16	2,595	2,600	2,481	2,569	81,600	1,284.50
2015-12-15	2,496	2,533	2,466	2,471	29,600	1,235.50
2015-12-14	2,500	2,542	2,493	2,522	26,400	1,261
2015-12-11	2,550	2,574	2,546	2,559	43,400	1,279.50
2015-12-10	2,600	2,619	2,570	2,584	38,600	1,292
2015-12-09	2,707	2,707	2,606	2,606	42,200	1,303
2015-12-08	2,735	2,752	2,691	2,707	29,900	1,353.50
2015-12-07	2,716	2,755	2,715	2,715	31,000	1,357.50
2015-12-04	2,742	2,745	2,666	2,678	24,600	1,339
2015-12-03	2,772	2,773	2,758	2,763	30,700	1,381.50
2015-12-02	2,818	2,818	2,752	2,770	29,000	1,385
2015-12-01	2,791	2,800	2,784	2,800	22,700	1,400
2015-11-30	2,731	2,807	2,731	2,807	47,900	1,403.50
2015-11-27	2,705	2,768	2,705	2,750	28,400	1,375
2015-11-26	2,751	2,781	2,730	2,732	52,100	1,366
2015-11-25	2,785	2,800	2,754	2,757	26,200	1,378.50
2015-11-24	2,730	2,775	2,717	2,768	21,800	1,384
2015-11-20	2,850	2,869	2,740	2,754	56,900	1,377
2015-11-19	2,734	2,828	2,734	2,828	66,300	1,414
2015-11-18	2,639	2,723	2,630	2,708	52,400	1,354
2015-11-17	2,641	2,641	2,604	2,622	39,100	1,311
2015-11-16	2,636	2,655	2,611	2,621	37,000	1,310.50
2015-11-13	2,664	2,686	2,630	2,686	48,300	1,343
2015-11-12	2,653	2,679	2,635	2,665	134,300	1,332.50
2015-11-11	2,592	2,676	2,581	2,649	96,600	1,324.50
2015-11-10	2,587	2,627	2,577	2,610	34,800	1,305
2015-11-09	2,648	2,715	2,629	2,637	55,400	1,318.50
2015-11-06	2,536	2,658	2,531	2,648	71,500	1,324
2015-11-05	2,616	2,657	2,606	2,636	46,800	1,318
2015-11-04	2,600	2,628	2,572	2,621	34,900	1,310.50
2015-11-02	2,645	2,659	2,549	2,562	35,300	1,281
2015-10-30	2,583	2,650	2,566	2,650	34,800	1,325
2015-10-29	2,580	2,606	2,524	2,573	193,800	1,286.50
2015-10-28	2,649	2,649	2,538	2,573	48,800	1,286.50
2015-10-27	2,640	2,665	2,599	2,599	21,700	1,299.50
2015-10-26	2,636	2,636	2,596	2,619	21,400	1,309.50
2015-10-23	2,609	2,640	2,584	2,589	33,400	1,294.50
2015-10-22	2,610	2,644	2,602	2,606	19,100	1,303
2015-10-21	2,600	2,618	2,581	2,611	31,400	1,305.50
2015-10-20	2,657	2,669	2,588	2,590	38,700	1,295
2015-10-19	2,627	2,664	2,615	2,647	13,900	1,323.50
2015-10-16	2,670	2,683	2,614	2,619	40,600	1,309.50
2015-10-15	2,617	2,694	2,604	2,660	35,300	1,330
2015-10-14	2,588	2,643	2,566	2,614	43,300	1,307
2015-10-13	2,591	2,628	2,579	2,597	42,100	1,298.50
2015-10-09	2,600	2,621	2,548	2,597	46,800	1,298.50
2015-10-08	2,628	2,628	2,533	2,584	74,200	1,292
2015-10-07	2,578	2,631	2,560	2,628	42,900	1,314
2015-10-06	2,556	2,640	2,556	2,579	41,300	1,289.50
2015-10-05	2,611	2,648	2,560	2,600	17,300	1,300
2015-10-02	2,697	2,697	2,587	2,599	25,400	1,299.50
2015-10-01	2,604	2,697	2,584	2,665	22,300	1,332.50
2015-09-30	2,585	2,630	2,554	2,570	38,300	1,285
2015-09-29	2,635	2,635	2,537	2,540	47,700	1,270
2015-09-28	2,596	2,685	2,588	2,662	34,500	1,331
2015-09-25	2,543	2,598	2,450	2,596	43,800	1,298
2015-09-24	2,545	2,616	2,543	2,543	45,400	1,271.50
2015-09-18	2,641	2,677	2,570	2,580	38,400	1,290
2015-09-17	2,719	2,746	2,651	2,690	44,600	1,345
2015-09-16	2,540	2,777	2,508	2,718	90,200	1,359
2015-09-15	2,527	2,555	2,481	2,510	29,700	1,255
2015-09-14	2,539	2,582	2,453	2,527	29,600	1,263.50
2015-09-11	2,450	2,501	2,404	2,489	41,400	1,244.50
2015-09-10	2,458	2,498	2,430	2,471	24,100	1,235.50
2015-09-09	2,438	2,529	2,438	2,529	20,400	1,264.50
2015-09-08	2,436	2,462	2,410	2,410	21,200	1,205
2015-09-07	2,452	2,476	2,428	2,446	22,400	1,223
2015-09-04	2,509	2,602	2,443	2,477	28,800	1,238.50
2015-09-03	2,555	2,555	2,462	2,478	25,700	1,239
2015-09-02	2,500	2,551	2,483	2,504	23,500	1,252
2015-09-01	2,600	2,621	2,528	2,533	44,500	1,266.50
2015-08-31	2,635	2,644	2,584	2,620	28,100	1,310
2015-08-28	2,665	2,716	2,592	2,635	40,200	1,317.50
2015-08-27	2,572	2,618	2,551	2,565	32,100	1,282.50
2015-08-26	2,629	2,680	2,515	2,544	45,700	1,272
2015-08-25	2,441	2,608	2,441	2,503	44,000	1,251.50
2015-08-24	2,710	2,720	2,588	2,591	33,300	1,295.50
2015-08-21	2,750	2,805	2,735	2,762	40,000	1,381
2015-08-20	2,841	2,895	2,786	2,792	45,700	1,396
2015-08-19	2,877	2,912	2,827	2,838	38,900	1,419
2015-08-18	2,909	2,945	2,851	2,878	37,300	1,439
2015-08-17	2,929	2,945	2,866	2,909	36,900	1,454.50
2015-08-14	2,943	2,983	2,872	2,888	70,700	1,444
2015-08-13	2,996	3,035	2,944	2,946	48,900	1,473
2015-08-12	3,060	3,075	3,005	3,025	52,300	1,512.50
2015-08-11	3,110	3,135	3,030	3,110	44,200	1,555
2015-08-10	3,095	3,135	3,070	3,130	27,300	1,565
2015-08-07	3,175	3,180	3,045	3,070	37,900	1,535
2015-08-06	3,120	3,195	3,115	3,180	45,000	1,590
2015-08-05	3,060	3,115	3,035	3,090	45,100	1,545
2015-08-04	3,035	3,070	3,005	3,060	51,300	1,530
2015-08-03	3,010	3,035	2,907	3,020	35,000	1,510
2015-07-31	2,979	3,005	2,959	3,005	39,000	1,502.50
2015-07-30	2,929	2,965	2,910	2,929	34,800	1,464.50
2015-07-29	2,800	2,937	2,800	2,918	68,300	1,459
2015-07-28	2,739	2,785	2,727	2,775	26,800	1,387.50
2015-07-27	2,786	2,786	2,720	2,739	43,700	1,369.50
2015-07-24	2,776	2,792	2,767	2,786	33,800	1,393
2015-07-23	2,735	2,774	2,735	2,764	18,400	1,382
2015-07-22	2,720	2,775	2,713	2,742	32,300	1,371
2015-07-21	2,729	2,744	2,723	2,738	23,100	1,369
2015-07-17	2,678	2,706	2,667	2,702	39,900	1,351
2015-07-16	2,650	2,683	2,600	2,665	36,000	1,332.50
2015-07-15	2,575	2,634	2,555	2,623	27,000	1,311.50
2015-07-14	2,609	2,620	2,561	2,573	44,200	1,286.50
2015-07-13	2,555	2,613	2,530	2,589	46,100	1,294.50
2015-07-10	2,525	2,567	2,525	2,532	50,800	1,266
2015-07-09	2,480	2,535	2,475	2,498	49,300	1,249
2015-07-08	2,650	2,662	2,541	2,541	58,500	1,270.50
2015-07-07	2,654	2,715	2,625	2,626	40,800	1,313
2015-07-06	2,770	2,770	2,631	2,631	70,000	1,315.50
2015-07-03	2,705	2,744	2,685	2,744	60,100	1,372
2015-07-02	2,701	2,764	2,652	2,658	85,000	1,329
2015-07-01	2,766	2,775	2,713	2,733	35,700	1,366.50
2015-06-30	2,721	2,780	2,721	2,766	44,100	1,383
2015-06-29	2,700	2,735	2,670	2,721	33,900	1,360.50
2015-06-26	2,732	2,785	2,724	2,736	73,200	1,368
2015-06-25	2,796	2,797	2,713	2,744	57,000	1,372
2015-06-24	2,879	2,879	2,799	2,813	39,500	1,406.50
2015-06-23	2,849	2,876	2,805	2,863	43,300	1,431.50
2015-06-22	2,796	2,850	2,790	2,843	22,400	1,421.50
2015-06-19	2,792	2,824	2,781	2,805	23,200	1,402.50
2015-06-18	2,810	2,880	2,781	2,792	52,300	1,396
2015-06-17	2,727	2,864	2,727	2,806	100,900	1,403
2015-06-16	2,997	3,010	2,868	2,872	29,900	1,436
2015-06-15	2,972	3,000	2,944	2,998	17,700	1,499
2015-06-12	2,975	3,000	2,957	3,000	40,600	1,500
2015-06-11	2,941	2,958	2,914	2,939	14,300	1,469.50
2015-06-10	2,936	2,975	2,917	2,941	20,200	1,470.50
2015-06-09	2,934	2,947	2,890	2,901	17,900	1,450.50
2015-06-08	2,895	2,981	2,890	2,934	39,300	1,467
2015-06-05	2,902	2,969	2,902	2,919	21,000	1,459.50
2015-06-04	2,953	2,984	2,931	2,944	21,300	1,472
2015-06-03	2,924	2,956	2,893	2,946	27,300	1,473
2015-06-02	2,968	2,968	2,871	2,910	28,600	1,455
2015-06-01	2,906	2,930	2,888	2,926	23,900	1,463
2015-05-29	2,940	2,978	2,907	2,914	29,500	1,457
2015-05-28	2,984	2,990	2,938	2,979	35,600	1,489.50
2015-05-27	2,998	3,035	2,981	3,005	43,100	1,502.50
2015-05-26	2,976	3,015	2,909	2,948	20,800	1,474
2015-05-25	2,955	3,005	2,921	2,940	15,800	1,470
2015-05-22	2,999	3,000	2,932	2,953	22,300	1,476.50
2015-05-21	2,994	3,010	2,959	2,970	46,300	1,485
2015-05-20	3,040	3,040	2,940	2,944	27,600	1,472
2015-05-19	3,050	3,110	3,010	3,040	59,100	1,520
2015-05-18	2,972	3,000	2,930	2,981	52,700	1,490.50
2015-05-15	2,933	2,972	2,927	2,930	23,600	1,465
2015-05-14	2,905	2,966	2,894	2,899	45,200	1,449.50
2015-05-13	2,867	2,914	2,861	2,905	25,600	1,452.50
2015-05-12	2,920	2,920	2,872	2,887	35,800	1,443.50
2015-05-11	2,934	2,998	2,925	2,933	36,200	1,466.50
2015-05-08	2,900	2,947	2,897	2,912	51,300	1,456
2015-05-07	2,900	2,921	2,884	2,898	43,200	1,449
2015-05-01	2,864	2,919	2,819	2,897	56,300	1,448.50
2015-04-30	2,925	2,925	2,877	2,899	44,600	1,449.50
2015-04-28	2,890	2,946	2,890	2,917	22,300	1,458.50
2015-04-27	2,909	2,943	2,888	2,899	31,300	1,449.50
2015-04-24	2,930	2,969	2,930	2,947	53,000	1,473.50
2015-04-23	2,854	2,945	2,854	2,899	96,800	1,449.50
2015-04-22	2,900	2,932	2,838	2,854	69,400	1,427
2015-04-21	2,801	2,900	2,801	2,887	53,800	1,443.50
2015-04-20	2,850	2,883	2,816	2,838	48,200	1,419
2015-04-17	2,819	2,876	2,810	2,851	50,100	1,425.50
2015-04-16	2,811	2,836	2,763	2,820	47,900	1,410
2015-04-15	2,883	2,885	2,835	2,839	27,200	1,419.50
2015-04-14	2,847	2,882	2,834	2,876	32,900	1,438
2015-04-13	2,880	2,883	2,806	2,830	49,000	1,415
2015-04-10	2,790	2,900	2,790	2,883	104,200	1,441.50
2015-04-09	2,782	2,784	2,738	2,780	45,100	1,390
2015-04-08	2,709	2,786	2,697	2,782	101,400	1,391
2015-04-07	2,664	2,667	2,620	2,660	43,600	1,330
2015-04-06	2,629	2,674	2,603	2,643	26,000	1,321.50
2015-04-03	2,653	2,666	2,629	2,655	31,400	1,327.50
2015-04-02	2,552	2,659	2,546	2,653	73,100	1,326.50
2015-04-01	2,541	2,544	2,492	2,527	51,000	1,263.50
2015-03-31	2,617	2,617	2,560	2,575	47,600	1,287.50
2015-03-30	2,603	2,619	2,560	2,574	58,800	1,287
2015-03-27	2,700	2,718	2,596	2,603	52,600	1,301.50
2015-03-26	2,711	2,720	2,686	2,709	65,100	1,354.50
2015-03-25	2,686	2,716	2,570	2,711	92,500	1,355.50
2015-03-24	2,735	2,735	2,686	2,705	42,400	1,352.50
2015-03-23	2,710	2,733	2,687	2,733	38,700	1,366.50
2015-03-20	2,666	2,711	2,666	2,701	45,300	1,350.50
2015-03-19	2,688	2,690	2,651	2,666	39,200	1,333
2015-03-18	2,655	2,689	2,631	2,687	53,600	1,343.50
2015-03-17	2,587	2,614	2,586	2,604	31,000	1,302
2015-03-16	2,575	2,603	2,542	2,582	42,300	1,291
2015-03-13	2,601	2,620	2,571	2,589	60,900	1,294.50
2015-03-12	2,570	2,624	2,569	2,592	30,000	1,296
2015-03-11	2,563	2,574	2,523	2,551	39,400	1,275.50
2015-03-10	2,530	2,575	2,511	2,564	72,200	1,282
2015-03-09	2,475	2,533	2,466	2,523	69,400	1,261.50
2015-03-06	2,499	2,502	2,440	2,463	49,500	1,231.50
2015-03-05	2,475	2,512	2,455	2,483	70,600	1,241.50
2015-03-04	2,438	2,472	2,390	2,463	63,800	1,231.50
2015-03-03	2,471	2,471	2,423	2,438	22,400	1,219
2015-03-02	2,431	2,455	2,431	2,438	35,000	1,219
2015-02-27	2,415	2,466	2,413	2,443	52,000	1,221.50
2015-02-26	2,473	2,479	2,415	2,432	74,100	1,216
2015-02-25	2,490	2,500	2,448	2,479	54,000	1,239.50
2015-02-24	2,499	2,503	2,467	2,486	47,800	1,243
2015-02-23	2,495	2,499	2,456	2,494	61,100	1,247
2015-02-20	2,480	2,487	2,440	2,477	77,300	1,238.50
2015-02-19	2,410	2,469	2,403	2,469	68,400	1,234.50
2015-02-18	2,429	2,429	2,373	2,392	65,300	1,196
2015-02-17	2,334	2,420	2,333	2,402	72,700	1,201
2015-02-16	2,343	2,355	2,325	2,349	32,700	1,174.50
2015-02-13	2,303	2,337	2,287	2,326	57,300	1,163
2015-02-12	2,295	2,325	2,270	2,293	105,400	1,146.50
2015-02-10	2,246	2,288	2,241	2,268	44,700	1,134
2015-02-09	2,217	2,266	2,217	2,264	43,500	1,132
2015-02-06	2,227	2,241	2,204	2,210	57,400	1,105
2015-02-05	2,240	2,254	2,211	2,247	62,000	1,123.50
2015-02-04	2,165	2,238	2,165	2,235	76,900	1,117.50
2015-02-03	2,169	2,186	2,144	2,165	65,400	1,082.50
2015-02-02	2,209	2,215	2,135	2,144	50,200	1,072
2015-01-30	2,165	2,210	2,165	2,203	46,900	1,101.50
2015-01-29	2,154	2,165	2,142	2,148	51,300	1,074
2015-01-28	2,139	2,153	2,129	2,146	55,600	1,073
2015-01-27	2,143	2,153	2,122	2,146	53,000	1,073
2015-01-26	2,160	2,161	2,113	2,134	48,700	1,067
2015-01-23	2,156	2,169	2,126	2,168	81,200	1,084
2015-01-22	2,097	2,156	2,097	2,156	203,600	1,078
2015-01-21	2,070	2,105	2,052	2,097	118,500	1,048.50
2015-01-20	2,101	2,133	2,077	2,094	123,300	1,047
2015-01-19	2,124	2,124	2,078	2,100	93,600	1,050
2015-01-16	2,127	2,137	2,082	2,124	91,300	1,062
2015-01-15	2,167	2,180	2,146	2,161	84,300	1,080.50
2015-01-14	2,135	2,180	2,135	2,175	65,700	1,087.50
2015-01-13	2,190	2,190	2,121	2,148	45,900	1,074
2015-01-09	2,185	2,200	2,152	2,187	65,600	1,093.50
2015-01-08	2,185	2,231	2,160	2,169	50,300	1,084.50
2015-01-07	2,153	2,207	2,150	2,186	68,700	1,093
2015-01-06	2,260	2,260	2,150	2,151	103,900	1,075.50
2015-01-05	2,322	2,322	2,261	2,265	74,600	1,132.50

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