9842 アークランズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6911,7271,6791,711156,0001,711
2020-12-291,6591,6971,6431,696160,7001,696
2020-12-281,6801,7091,6541,660245,6001,660
2020-12-251,6661,7011,6621,674335,6001,674
2020-12-241,6351,6761,6301,664212,6001,664
2020-12-231,6561,6641,6131,618286,8001,618
2020-12-221,6631,6751,6311,643356,6001,643
2020-12-211,7281,7471,6621,676338,8001,676
2020-12-181,7261,7481,7141,736301,1001,736
2020-12-171,7651,7721,7051,729365,8001,729
2020-12-161,7791,8001,7501,754358,6001,754
2020-12-151,8201,8641,7311,765604,5001,765
2020-12-141,8011,8511,7951,826316,5001,826
2020-12-111,7801,7891,7661,787220,1001,787
2020-12-101,7781,7781,7461,768148,1001,768
2020-12-091,7691,7911,7611,779274,8001,779
2020-12-081,7451,7721,7301,760138,1001,760
2020-12-071,7651,7681,7321,745227,8001,745
2020-12-041,7581,7781,7381,774182,2001,774
2020-12-031,7801,7811,7401,758215,6001,758
2020-12-021,7951,8311,7821,788192,1001,788
2020-12-011,7891,8041,7721,797186,2001,797
2020-11-301,8691,8691,7891,789253,9001,789
2020-11-271,8481,8881,8421,861254,9001,861
2020-11-261,8101,8481,7711,845210,2001,845
2020-11-251,8891,8991,8111,812245,6001,812
2020-11-241,8391,8791,8211,857263,9001,857
2020-11-201,8101,8371,8021,811139,4001,811
2020-11-191,7991,8321,7781,825201,6001,825
2020-11-181,7861,8081,7821,793255,8001,793
2020-11-171,8671,8691,7861,786417,2001,786
2020-11-161,8441,8551,8221,834213,9001,834
2020-11-131,8381,8571,7891,823355,4001,823
2020-11-121,8921,8951,7901,832331,2001,832
2020-11-111,8801,8921,8481,892327,0001,892
2020-11-101,9811,9811,8631,875366,5001,875
2020-11-092,0202,0271,9861,991115,8001,991
2020-11-062,0442,0442,0032,004104,4002,004
2020-11-052,0092,0521,9842,045175,9002,045
2020-11-042,0392,0421,9752,000146,8002,000
2020-11-022,0092,0501,9962,026126,9002,026
2020-10-302,0302,0541,9932,008162,5002,008
2020-10-292,0652,0892,0472,064139,8002,064
2020-10-282,0582,0902,0372,079163,3002,079
2020-10-272,0272,0982,0232,098218,9002,098
2020-10-262,1502,1502,0542,064227,3002,064
2020-10-232,1742,1822,0962,150293,2002,150
2020-10-222,2572,2572,1592,174267,2002,174
2020-10-212,2582,3212,2572,261264,9002,261
2020-10-202,2502,3052,2322,233249,1002,233
2020-10-192,2542,2932,2002,262196,9002,262
2020-10-162,3102,3102,2302,263282,3002,263
2020-10-152,3692,4212,3092,326239,6002,326
2020-10-142,2852,3852,2852,371352,8002,371
2020-10-132,2402,2782,2342,268269,4002,268
2020-10-122,1892,2392,1662,234265,8002,234
2020-10-092,2212,2562,1752,194367,8002,194
2020-10-082,1232,1732,0992,171393,0002,171
2020-10-072,0792,1292,0662,104246,5002,104
2020-10-062,0632,0872,0392,077186,5002,077
2020-10-052,0772,0892,0432,055178,7002,055
2020-10-022,1452,1542,0192,048402,1002,048
2020-09-302,2102,2102,1502,151269,2002,151
2020-09-292,2392,2552,1982,226231,4002,226
2020-09-282,2252,2642,1882,229336,8002,229
2020-09-252,1752,2052,1442,188334,5002,188
2020-09-242,1862,1942,0982,112459,0002,112
2020-09-232,2422,2782,2262,232349,6002,232
2020-09-182,1622,2152,1532,198494,7002,198
2020-09-172,1142,1242,0662,122218,4002,122
2020-09-162,0552,1122,0502,112277,9002,112
2020-09-152,0702,1232,0352,046359,0002,046
2020-09-142,0742,0742,0162,060326,9002,060
2020-09-112,0862,0962,0062,079507,9002,079
2020-09-102,0022,0381,9822,000170,1002,000
2020-09-091,9682,0061,9341,992254,5001,992
2020-09-082,0012,0191,9351,981323,7001,981
2020-09-072,0812,1001,9822,015328,9002,015
2020-09-042,0592,1142,0182,076317,4002,076
2020-09-032,1572,1742,1032,109247,9002,109
2020-09-022,1172,1592,0942,117247,5002,117
2020-09-012,1052,1152,0692,101175,5002,101
2020-08-312,1172,1342,0822,110267,1002,110
2020-08-282,1192,1572,0582,097406,2002,097
2020-08-272,1552,1882,0962,119322,9002,119
2020-08-262,2142,2232,1412,153326,1002,153
2020-08-252,2712,2762,1692,173504,5002,173
2020-08-242,1982,2512,1922,247255,6002,247
2020-08-212,2032,2232,1542,165317,4002,165
2020-08-202,1802,2102,1762,201242,7002,201
2020-08-192,1802,2082,1692,183211,9002,183
2020-08-182,1692,2062,1482,188444,5002,188
2020-08-172,1332,1712,1182,132322,9002,132
2020-08-142,1002,1452,0802,132277,5002,132
2020-08-132,0602,0922,0462,050193,6002,050
2020-08-122,0482,0612,0212,043182,3002,043
2020-08-112,0252,0562,0132,048193,9002,048
2020-08-072,0362,0372,0012,013166,3002,013
2020-08-062,0022,0571,9992,052239,4002,052
2020-08-051,9932,0031,9761,987241,2001,987
2020-08-041,9992,0381,9891,990247,8001,990
2020-08-031,9572,0001,9441,980209,9001,980
2020-07-312,0202,0571,9511,953440,5001,953
2020-07-302,0462,0722,0002,033357,0002,033
2020-07-291,9552,0421,9472,026669,2002,026
2020-07-281,9201,9891,9201,959371,4001,959
2020-07-271,9051,9661,8911,920619,7001,920
2020-07-221,8991,9231,8791,884369,3001,884
2020-07-211,8611,8831,8431,875255,9001,875
2020-07-201,8591,8951,8501,883239,3001,883
2020-07-171,8381,8711,8241,864278,8001,864
2020-07-161,8801,8881,8151,830492,7001,830
2020-07-151,9111,9201,8771,906382,0001,906
2020-07-141,8701,9201,8461,891404,2001,891
2020-07-131,8411,8661,8011,862264,8001,862
2020-07-101,8501,8601,8181,841262,8001,841
2020-07-091,8161,8681,7961,848340,0001,848
2020-07-081,8761,8761,8081,812296,4001,812
2020-07-071,8691,8931,8461,880172,6001,880
2020-07-061,8451,9021,8291,859250,9001,859
2020-07-031,8211,8541,8031,840234,0001,840
2020-07-021,8241,8631,7941,824512,1001,824
2020-07-011,9021,9031,7871,801460,6001,801
2020-06-301,9211,9681,8611,882648,2001,882
2020-06-291,8751,9001,8411,885463,3001,885
2020-06-261,8501,8681,8361,865363,9001,865
2020-06-251,7911,8391,7681,839293,8001,839
2020-06-241,8481,8581,7951,801347,2001,801
2020-06-231,8201,8781,7961,865419,1001,865
2020-06-221,8051,8181,7811,803281,4001,803
2020-06-191,7981,8351,7741,803701,3001,803
2020-06-181,7261,8231,7131,798700,8001,798
2020-06-171,7201,7381,6831,726517,8001,726
2020-06-161,6421,7301,6071,7121,013,3001,712
2020-06-151,6751,7301,5911,6041,134,5001,604
2020-06-121,4421,7751,4421,7501,325,4001,750
2020-06-111,4261,5531,4191,484882,9001,484
2020-06-101,4201,4601,4111,4361,538,3001,436
2020-06-091,3301,4801,3151,3931,847,0001,393
2020-06-081,2201,2201,2021,21044,2001,210
2020-06-051,2051,2131,1961,20544,9001,205
2020-06-041,2101,2151,1911,20350,2001,203
2020-06-031,2151,2151,1831,19561,8001,195
2020-06-021,1971,2001,1771,18964,6001,189
2020-06-011,1941,2111,1841,20431,1001,204
2020-05-291,2211,2271,1781,19096,7001,190
2020-05-281,1831,2211,1741,21479,8001,214
2020-05-271,1471,1741,1321,16841,9001,168
2020-05-261,1601,1601,1271,14551,2001,145
2020-05-251,1171,1461,1101,14641,2001,146
2020-05-221,1161,1191,0871,10158,0001,101
2020-05-211,0881,0941,0721,08355,6001,083
2020-05-201,0751,0931,0621,08744,5001,087
2020-05-191,1151,1151,0601,068124,6001,068
2020-05-181,0811,1201,0751,10944,3001,109
2020-05-151,0821,0901,0541,07736,9001,077
2020-05-141,0951,0951,0631,08036,5001,080
2020-05-131,0821,1121,0691,09342,9001,093
2020-05-121,1031,1061,0861,09238,0001,092
2020-05-111,0751,0971,0661,09479,8001,094
2020-05-081,0801,0841,0451,067125,9001,067
2020-05-071,0501,0791,0501,07471,2001,074
2020-05-011,0381,0571,0301,04349,2001,043
2020-04-301,0201,0581,0201,03581,2001,035
2020-04-289751,0089641,00362,4001,003
2020-04-2797598496797574,500975
2020-04-2496597095696042,900960
2020-04-2396196595296555,700965
2020-04-2293996192895061,700950
2020-04-2195095293794344,400943
2020-04-2096396795296234,500962
2020-04-1797998596397155,700971
2020-04-1691397991397967,400979
2020-04-15980987912924147,900924
2020-04-149941,00398198940,700989
2020-04-131,0001,01198799439,500994
2020-04-109951,0199771,01841,6001,018
2020-04-0997598495597856,200978
2020-04-0897999095797556,900975
2020-04-079801,00093997949,900979
2020-04-0693297591396755,600967
2020-04-0393195490891743,700917
2020-04-0292894791092954,900929
2020-04-0197598992192846,700928
2020-03-311,0601,06095997574,700975
2020-03-301,0301,0309791,030113,0001,030
2020-03-27950999937999145,900999
2020-03-26950950870901131,100901
2020-03-25861952855952118,400952
2020-03-24853858785831269,600831
2020-03-23838851778843177,100843
2020-03-19872883754856243,000856
2020-03-18941964869871126,800871
2020-03-17867952852941102,000941
2020-03-1688893488889567,300895
2020-03-13899908857888128,200888
2020-03-1297497492394483,400944
2020-03-119751,00197598452,900984
2020-03-1096598792698583,000985
2020-03-091,0191,02697398095,900980
2020-03-061,0531,0601,0381,04990,7001,049
2020-03-051,0741,0891,0651,08155,4001,081
2020-03-041,0651,0771,0531,05458,6001,054
2020-03-031,1281,1351,0841,08561,3001,085
2020-03-021,0861,1451,0861,11779,2001,117
2020-02-281,0851,1041,0791,09494,2001,094
2020-02-271,1491,1491,1121,115143,8001,115
2020-02-261,1331,1611,1011,152106,3001,152
2020-02-251,1511,1641,1411,145127,6001,145
2020-02-211,1751,2011,1751,19953,1001,199
2020-02-201,1811,1951,1791,18148,0001,181
2020-02-191,1641,1981,1641,17453,8001,174
2020-02-181,1971,1971,1711,176112,5001,176
2020-02-171,2011,2101,1911,20042,9001,200
2020-02-141,2061,2111,1981,20547,0001,205
2020-02-131,2201,2201,2011,21537,6001,215
2020-02-121,2241,2251,2101,21425,1001,214
2020-02-101,2201,2291,2161,22438,4001,224
2020-02-071,2301,2491,2291,23435,0001,234
2020-02-061,2351,2491,2351,24048,1001,240
2020-02-051,2101,2311,2051,22430,3001,224
2020-02-041,1991,2051,1741,20474,0001,204
2020-02-031,1841,2131,1821,20945,1001,209
2020-01-311,2121,2221,1991,21553,1001,215
2020-01-301,2121,2191,1891,19955,0001,199
2020-01-291,1961,2121,1921,21236,5001,212
2020-01-281,1871,1991,1711,19680,6001,196
2020-01-271,2191,2201,1921,19358,7001,193
2020-01-241,2421,2471,2311,23567,8001,235
2020-01-231,2471,2551,2411,24366,8001,243
2020-01-221,2501,2571,2421,25149,3001,251
2020-01-211,2501,2561,2411,25062,8001,250
2020-01-201,2421,2521,2421,24423,4001,244
2020-01-171,2511,2511,2381,23863,8001,238
2020-01-161,2541,2541,2391,25048,0001,250
2020-01-151,2481,2551,2381,24894,7001,248
2020-01-141,2501,2541,2311,24292,1001,242
2020-01-101,2501,2561,2461,24635,2001,246
2020-01-091,2611,2701,2511,25420,1001,254
2020-01-081,2481,2751,2381,24988,5001,249
2020-01-071,2501,2721,2501,26054,5001,260
2020-01-061,2281,2491,2241,23968,6001,239

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