1. HOME >
  2. 株価時系列 >
  3. 9842 >
  4. 2016年

9842 アークランズ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3661,3781,3541,35953,7001,359
2016-12-291,3941,4011,3691,380119,0001,380
2016-12-281,4331,4471,4201,43854,0001,438
2016-12-271,4391,4391,4241,42862,5001,428
2016-12-261,4151,4451,4151,43178,6001,431
2016-12-221,4081,4271,3901,40958,9001,409
2016-12-211,4061,4361,3831,410199,0001,410
2016-12-201,4901,4991,4441,46684,1001,466
2016-12-191,4751,4901,4511,48584,1001,485
2016-12-161,4271,4761,4131,471117,1001,471
2016-12-151,3831,4121,3831,412147,9001,412
2016-12-141,3961,3961,3751,38231,3001,382
2016-12-131,3851,4031,3651,39948,4001,399
2016-12-121,3941,3941,3601,37650,2001,376
2016-12-091,3731,3991,3581,39463,5001,394
2016-12-081,3541,3771,3411,37749,2001,377
2016-12-071,3311,3421,3201,33654,1001,336
2016-12-061,3421,3581,3211,33699,5001,336
2016-12-051,3361,3521,3151,32267,7001,322
2016-12-021,3551,3611,3431,35545,5001,355
2016-12-011,3391,3621,3341,35044,0001,350
2016-11-301,3141,3281,3141,32836,1001,328
2016-11-291,3071,3211,3011,31941,5001,319
2016-11-281,3131,3131,2921,31329,8001,313
2016-11-251,3201,3201,3021,31126,7001,311
2016-11-241,3111,3111,2991,30723,6001,307
2016-11-221,2861,2991,2861,29819,4001,298
2016-11-211,2991,2991,2711,28229,5001,282
2016-11-181,2781,2881,2511,28331,6001,283
2016-11-171,2441,2621,2251,25229,2001,252
2016-11-161,2821,2821,2061,24464,4001,244
2016-11-151,2791,2791,2541,26324,3001,263
2016-11-141,2751,2811,2581,27227,3001,272
2016-11-111,2771,2781,2361,24763,0001,247
2016-11-101,2241,2431,2101,23958,1001,239
2016-11-091,2351,2381,1631,16571,8001,165
2016-11-081,2301,2501,2241,23023,9001,230
2016-11-071,2341,2471,2211,22637,0001,226
2016-11-041,2201,2321,2071,21665,7001,216
2016-11-021,2311,2461,2221,23549,8001,235
2016-11-011,2501,2631,2431,25246,9001,252
2016-10-311,2501,2571,2431,25233,7001,252
2016-10-281,2421,2721,2401,26375,6001,263
2016-10-271,2511,2551,2291,23344,2001,233
2016-10-261,2461,2581,2251,25575,2001,255
2016-10-251,2461,2541,2351,23838,1001,238
2016-10-241,2211,2501,2121,24627,1001,246
2016-10-211,2401,2491,2211,22342,6001,223
2016-10-201,2211,2421,2211,24032,9001,240
2016-10-191,2081,2311,2081,22035,3001,220
2016-10-171,1751,1961,1751,18919,2001,189
2016-10-131,1911,1981,1731,17952,8001,179
2016-10-121,1921,2171,1851,18851,3001,188
2016-10-111,1801,2081,1721,20455,9001,204
2016-10-071,1551,1871,1541,18533,5001,185
2016-10-061,1891,1981,1591,16056,9001,160
2016-10-051,1731,1901,1711,18944,9001,189
2016-10-041,1761,1761,1561,16947,4001,169
2016-10-031,1361,1781,1301,16856,5001,168
2016-09-301,1601,1661,1281,12961,3001,129
2016-09-291,1531,1861,1401,18436,1001,184
2016-09-281,1741,1781,1281,14539,8001,145
2016-09-271,1451,1601,1241,16044,4001,160
2016-09-261,1661,1771,1561,15924,7001,159
2016-09-231,1811,1831,1561,16368,8001,163
2016-09-211,1251,1861,1191,177107,2001,177
2016-09-201,1011,1331,0981,12156,3001,121
2016-09-161,0991,1091,0911,10152,4001,101
2016-09-151,1011,1401,0921,09652,9001,096
2016-09-141,1071,1221,1061,10638,3001,106
2016-09-131,1351,1421,1071,11637,8001,116
2016-09-121,1061,1301,1061,12520,5001,125
2016-09-091,1361,1411,1211,12567,5001,125
2016-09-081,1501,1561,1401,14739,0001,147
2016-09-071,1241,1581,1161,15439,3001,154
2016-09-061,1071,1331,1071,13214,9001,132
2016-09-051,1081,1231,1061,10720,2001,107
2016-09-021,1001,1121,0951,10819,9001,108
2016-09-011,1001,1111,0951,10143,1001,101
2016-08-311,0951,1091,0901,10944,3001,109
2016-08-301,0801,0881,0801,08523,8001,085
2016-08-291,0851,0901,0701,08022,0001,080
2016-08-261,0751,0781,0491,06042,9001,060
2016-08-251,0661,0911,0531,07526,6001,075
2016-08-241,0761,0771,0631,07320,0001,073
2016-08-231,0701,0751,0541,05629,3001,056
2016-08-221,0931,0951,0711,07831,0001,078
2016-08-191,1051,1081,0801,09135,9001,091
2016-08-181,1211,1281,1041,10542,3001,105
2016-08-171,0971,1411,0911,13948,4001,139
2016-08-161,1271,1391,1181,12382,7001,123
2016-08-151,1401,1401,1201,12730,2001,127
2016-08-121,1311,1351,1241,13224,6001,132
2016-08-101,1201,1281,1161,12837,8001,128
2016-08-091,1251,1301,1131,12920,8001,129
2016-08-081,1241,1321,1181,13125,3001,131
2016-08-051,1241,1271,1121,11736,4001,117
2016-08-041,1241,1331,0991,11854,3001,118
2016-08-031,1251,1351,1201,12381,6001,123
2016-08-021,1531,1601,1411,14641,4001,146
2016-08-011,1431,1611,1251,15731,0001,157
2016-07-291,1411,1501,1251,14735,2001,147
2016-07-281,1401,1531,1251,15047,9001,150
2016-07-271,1511,1581,1351,14340,5001,143
2016-07-261,1421,1511,1341,14043,9001,140
2016-07-251,1431,1491,1301,14650,2001,146
2016-07-221,1461,1561,1331,14119,3001,141
2016-07-211,1831,1831,1511,16029,2001,160
2016-07-201,1701,1701,1431,16453,7001,164
2016-07-191,1721,1921,1681,18045,9001,180
2016-07-151,1771,1891,1691,17241,7001,172
2016-07-141,1801,1911,1621,16648,9001,166
2016-07-131,2081,2101,1771,18444,4001,184
2016-07-121,1721,1961,1671,17875,4001,178
2016-07-111,1551,1781,1401,15073,1001,150
2016-07-081,1761,1761,1291,13060,1001,130
2016-07-071,1651,1771,1521,16149,8001,161
2016-07-061,1781,1811,1471,16584,6001,165
2016-07-051,1651,1781,1521,17735,2001,177
2016-07-041,1701,1791,1571,16132,2001,161
2016-07-011,1601,1971,1441,17155,0001,171
2016-06-301,1501,1621,1301,13335,9001,133
2016-06-291,1271,1411,1241,13198,4001,131
2016-06-281,1181,1351,1151,125107,5001,125
2016-06-271,1151,1411,1151,13283,3001,132
2016-06-241,1701,1841,0951,11262,0001,112
2016-06-231,1681,1891,1631,17135,2001,171
2016-06-221,1781,1941,1521,18171,2001,181
2016-06-211,1211,1761,1181,16775,7001,167
2016-06-201,1001,1561,1001,12130,5001,121
2016-06-171,1051,1181,0951,10052,5001,100
2016-06-161,1201,1281,0881,09386,1001,093
2016-06-151,1231,1351,1201,12636,2001,126
2016-06-141,1321,1371,1121,12331,9001,123
2016-06-131,1731,1771,1341,13740,3001,137
2016-06-101,1971,2021,1801,19973,2001,199
2016-06-091,2011,2141,1951,19723,8001,197
2016-06-081,2051,2121,1861,21023,7001,210
2016-06-071,1911,2011,1821,19924,2001,199
2016-06-061,2141,2181,1821,19654,7001,196
2016-06-031,1571,2491,1571,24460,2001,244
2016-06-021,1721,1721,1461,15757,6001,157
2016-06-011,1821,1991,1671,18937,0001,189
2016-05-311,2051,2081,1791,20170,4001,201
2016-05-301,2161,2201,1981,20245,9001,202
2016-05-271,2271,2311,1951,20727,7001,207
2016-05-261,2041,2251,2021,21955,0001,219
2016-05-251,1921,1941,1751,18124,9001,181
2016-05-241,1731,1821,1681,16914,7001,169
2016-05-231,1641,1771,1601,17537,0001,175
2016-05-201,1701,1791,1651,17223,6001,172
2016-05-191,1811,1821,1531,17866,4001,178
2016-05-181,1381,1591,1241,14636,8001,146
2016-05-171,1421,1481,1231,13936,2001,139
2016-05-161,1131,1501,1131,12752,7001,127
2016-05-131,1361,1561,0971,11440,2001,114
2016-05-121,1401,1671,1151,13632,8001,136
2016-05-111,1691,1701,1381,14321,8001,143
2016-05-101,1341,1571,1191,15752,3001,157
2016-05-091,1411,1571,1141,12376,2001,123
2016-05-061,1121,1271,1071,11355,0001,113
2016-05-021,0891,1161,0851,11247,4001,112
2016-04-281,2001,2031,1301,14041,5001,140
2016-04-271,1851,1991,1781,18849,7001,188
2016-04-261,1901,1931,1631,17945,9001,179
2016-04-251,2041,2041,1831,18721,1001,187
2016-04-221,1821,2051,1641,20452,0001,204
2016-04-211,1711,1911,1671,18752,6001,187
2016-04-201,1641,1651,1411,15132,6001,151
2016-04-191,1701,1851,1481,15639,3001,156
2016-04-181,1251,1611,1111,15358,7001,153
2016-04-151,1141,1641,1141,15459,4001,154
2016-04-141,1491,1801,1351,17463,5001,174
2016-04-131,1151,1291,1081,12428,8001,124
2016-04-121,0801,1081,0731,08562,0001,085
2016-04-111,1031,1091,0731,08942,1001,089
2016-04-081,0751,1231,0731,11178,3001,111
2016-04-071,1161,1371,0901,10263,0001,102
2016-04-061,1351,1401,1051,12442,6001,124
2016-04-051,1731,1741,1241,13283,6001,132
2016-04-041,1571,1901,1561,17646,4001,176
2016-04-011,1931,1941,1511,15676,0001,156
2016-03-311,2581,2581,1921,19278,0001,192
2016-03-301,2281,2611,2171,25148,9001,251
2016-03-291,2201,2381,2151,23643,9001,236
2016-03-281,2131,2411,2041,22761,0001,227
2016-03-251,2121,2321,1931,204135,0001,204
2016-03-241,1831,2291,1821,21580,5001,215
2016-03-231,2901,3081,1971,199188,2001,199
2016-03-221,2601,2911,2561,29192,4001,291
2016-03-181,2751,2881,2451,25887,1001,258
2016-03-171,2631,3001,2521,269136,7001,269
2016-03-161,2221,2531,2151,23298,3001,232
2016-03-151,2351,2911,2161,267109,0001,267
2016-03-141,2271,2501,2181,23268,8001,232
2016-03-111,1661,2131,1391,204137,9001,204
2016-03-101,1171,1431,1121,13675,8001,136
2016-03-091,0991,1011,0741,10041,3001,100
2016-03-081,1171,1221,0921,10445,8001,104
2016-03-071,1261,1361,1111,11430,5001,114
2016-03-041,1001,1251,0921,12494,5001,124
2016-03-031,1141,1141,0891,10330,5001,103
2016-03-021,1171,1261,0871,120114,2001,120
2016-03-011,0651,0921,0561,08445,8001,084
2016-02-291,1181,1271,0641,06572,3001,065
2016-02-261,1091,1211,0811,11589,3001,115
2016-02-251,0841,0851,0551,08392,6001,083
2016-02-241,0201,0561,0061,046117,5001,046
2016-02-231,0351,0451,0051,00938,1001,009
2016-02-221,0281,0451,0201,03564,8001,035
2016-02-191,0421,0581,0161,02854,7001,028
2016-02-181,0091,0649941,056101,8001,056
2016-02-171,0131,01897598848,800988
2016-02-162,0702,0792,0182,02871,1001,014
2016-02-152,0302,0971,9962,09162,5001,045.50
2016-02-122,1032,1361,8791,892111,200946
2016-02-102,2272,2552,1452,15480,8001,077
2016-02-092,2902,2902,2152,22222,4001,111
2016-02-082,2912,3642,2912,35617,4001,178
2016-02-052,3402,3722,3012,32729,8001,163.50
2016-02-042,4012,4012,3492,35522,2001,177.50
2016-02-032,4212,4382,3892,42420,2001,212
2016-02-022,4932,5112,4202,43242,4001,216
2016-02-012,5332,5582,4852,50138,4001,250.50
2016-01-292,4502,5282,4432,52624,4001,263
2016-01-282,4502,4912,4412,46026,1001,230
2016-01-272,4002,4692,4002,44824,1001,224
2016-01-262,4002,4002,3572,36119,3001,180.50
2016-01-252,4262,4672,4032,44932,4001,224.50
2016-01-222,3382,3942,2972,39128,4001,195.50
2016-01-212,3392,3892,2592,25934,8001,129.50
2016-01-202,4222,4552,3812,38234,2001,191
2016-01-192,4532,4892,4012,42222,4001,211
2016-01-182,4522,4852,4252,47227,2001,236
2016-01-152,5752,5962,5032,51123,5001,255.50
2016-01-142,5332,5442,4732,52541,6001,262.50
2016-01-132,5102,5742,5102,56815,5001,284
2016-01-122,5302,5902,5042,51038,1001,255
2016-01-082,5662,6292,5642,56442,5001,282
2016-01-072,6792,7012,6072,61431,7001,307
2016-01-062,7172,7502,6522,68245,5001,341
2016-01-052,6832,7442,6762,72254,1001,361
2016-01-042,7792,8012,6612,67850,8001,339

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