1. HOME >
  2. 株価時系列 >
  3. 9948 >
  4. 2004年

9948 (株)アークス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2891,2921,2861,29015,5001,116.88
2004-12-291,2701,2941,2701,28765,5001,114.29
2004-12-281,2701,2701,2511,26427,6001,094.37
2004-12-271,2661,2701,2641,26822,0001,097.84
2004-12-241,2701,2711,2571,26640,8001,096.10
2004-12-221,2851,2901,2601,27078,9001,099.57
2004-12-211,2361,2901,2311,275137,1001,103.90
2004-12-201,1881,2501,1841,245113,8001,077.92
2004-12-171,1771,1871,1601,18138,0001,022.51
2004-12-161,1921,1921,1761,17832,0001,019.91
2004-12-151,2001,2001,1841,18740,5001,027.71
2004-12-141,1991,1991,1831,18415,1001,025.11
2004-12-131,1811,1881,1801,18011,1001,021.65
2004-12-101,1901,2021,1811,19626,7001,035.50
2004-12-091,2151,2181,1951,20328,5001,041.56
2004-12-081,2171,2201,2081,21814,2001,054.55
2004-12-071,2331,2331,2161,22017,3001,056.28
2004-12-061,2231,2351,2231,2239,2001,058.87
2004-12-031,2301,2401,2231,2306,7001,064.94
2004-12-021,2501,2501,2261,2408,8001,073.59
2004-12-011,2491,2501,2301,23010,1001,064.94
2004-11-301,2351,2431,2271,23111,0001,065.80
2004-11-291,2251,2311,2251,23064,9001,064.94
2004-11-261,2291,2331,2251,22544,3001,060.61
2004-11-251,2231,2351,2231,23012,5001,064.94
2004-11-241,2281,2301,2211,22122,3001,057.14
2004-11-221,2301,2301,2211,22928,6001,064.07
2004-11-191,2361,2401,2201,22121,1001,057.14
2004-11-181,2481,2481,2401,24010,0001,073.59
2004-11-171,2501,2521,2431,24923,1001,081.39
2004-11-161,2611,2651,2501,26028,1001,090.91
2004-11-151,2701,2751,2681,26826,4001,097.84
2004-11-121,2711,2851,2711,28013,9001,108.23
2004-11-111,2891,2891,2701,2726,5001,101.30
2004-11-101,2831,2831,2711,2746,1001,103.03
2004-11-091,2901,2951,2791,28959,6001,116.02
2004-11-081,2651,2751,2601,26419,1001,094.37
2004-11-051,2551,2661,2531,26333,0001,093.51
2004-11-041,2601,2671,2531,25413,5001,085.71
2004-11-021,2701,2751,2501,25112,7001,083.12
2004-11-011,2491,2701,2451,25512,9001,086.58
2004-10-291,2551,2701,2401,26924,7001,098.70
2004-10-281,2661,2701,2511,25214,8001,083.98
2004-10-271,2551,2701,2551,2658,4001,095.24
2004-10-261,2701,2701,2501,25115,6001,083.12
2004-10-251,2851,2851,2671,26819,6001,097.84
2004-10-221,2901,2901,2791,29020,3001,116.88
2004-10-211,3101,3101,2901,31014,7001,134.20
2004-10-201,3461,3501,3051,31019,1001,134.20
2004-10-191,3301,3551,3301,35031,5001,168.83
2004-10-181,3491,3491,3301,34315,2001,162.77
2004-10-151,3051,3481,2861,33036,1001,151.52
2004-10-141,2811,2891,2771,28518,2001,112.55
2004-10-131,2891,2891,2731,2752,4001,103.90
2004-10-121,2701,2751,2701,27310,7001,102.16
2004-10-081,2731,2751,2701,27019,2001,099.57
2004-10-071,2861,2871,2721,27213,4001,101.30
2004-10-061,2851,2951,2851,28623,5001,113.42
2004-10-051,2861,3001,2861,29526,1001,121.21
2004-10-041,3051,3071,3001,3004,3001,125.54
2004-10-011,2841,3091,2841,30921,1001,133.33
2004-09-301,3001,3051,3001,3049,2001,129
2004-09-291,3001,3021,3001,3006,5001,125.54
2004-09-281,3001,3051,3001,3059,9001,129.87
2004-09-271,3001,3051,3001,30010,3001,125.54
2004-09-241,2801,3001,2751,30030,2001,125.54
2004-09-221,2901,3101,2901,30058,9001,125.54
2004-09-211,3801,3801,3501,35028,7001,168.83
2004-09-171,4101,4101,3601,38516,4001,199.13
2004-09-161,3501,4301,3451,41927,5001,228.57
2004-09-151,3991,3991,3501,35027,7001,168.83
2004-09-141,2861,3271,2861,31912,7001,141.99
2004-09-131,2691,2751,2501,27520,8001,103.90
2004-09-101,2991,2991,2751,27513,6001,103.90
2004-09-091,3081,3091,3001,30026,2001,125.54
2004-09-081,3501,3501,3011,30923,7001,133.33
2004-09-071,3701,3701,3551,35519,1001,173.16
2004-09-061,3951,3951,3601,3705,4001,186.15
2004-09-031,3951,3951,3801,39516,6001,207.79
2004-09-021,3921,3951,3901,39544,3001,207.79
2004-09-011,3901,4001,3901,39317,3001,206.06
2004-08-311,4001,4001,3931,39314,6001,206.06
2004-08-301,3871,3971,3871,3954,9001,207.79
2004-08-271,3991,4011,3911,3916,1001,204.33
2004-08-261,3861,3951,3811,38921,9001,202.60
2004-08-251,3991,4201,3791,38016,2001,194.81
2004-08-241,4181,4181,3801,38518,1001,199.13
2004-08-231,4401,4601,4011,4198,4001,228.57
2004-08-201,4701,4791,4601,46013,7001,264.07
2004-08-191,4401,4901,4401,4605,1001,264.07
2004-08-181,4501,4501,4401,44027,5001,246.75
2004-08-171,4411,4501,4401,4508,2001,255.41
2004-08-161,5201,5201,4421,44236,1001,248.48
2004-08-131,4861,4861,4501,4802,2001,281.39
2004-08-121,4721,4721,4461,4462,9001,251.95
2004-08-111,4511,4561,4511,4522,7001,257.14
2004-08-101,4901,4901,4411,4456,4001,251.08
2004-08-091,4901,4901,4891,4908,0001,290.04
2004-08-061,4701,5001,4401,4958,4001,294.37
2004-08-051,4511,4701,4511,4701,7001,272.73
2004-08-041,5101,5101,4501,4716,4001,273.59
2004-08-031,5101,5101,4701,51011,7001,307.36
2004-08-021,5101,5221,5101,51022,9001,307.36
2004-07-301,5001,5401,5001,53838,4001,331.60
2004-07-291,5101,5101,4651,46532,5001,268.40
2004-07-281,5101,5111,5001,5008,5001,298.70
2004-07-271,4831,5151,4831,4906,6001,290.04
2004-07-261,4811,4991,4801,49912,6001,297.84
2004-07-231,4711,4821,4701,4725,2001,274.46
2004-07-221,5041,5101,5001,5008,4001,298.70
2004-07-211,5101,5151,5101,5104,4001,307.36
2004-07-201,5101,5201,5101,51012,2001,307.36
2004-07-161,4981,5501,4931,51110,6001,308.23
2004-07-151,5511,5751,4701,50630,9001,303.90
2004-07-141,5811,5901,5801,5813,9001,368.83
2004-07-131,5801,5851,5801,5818,3001,368.83
2004-07-121,6001,6001,5801,5809001,367.97
2004-07-091,6001,6201,6001,6003,3001,385.28
2004-07-081,6201,6201,5901,5906,6001,376.62
2004-07-071,6201,6201,5901,61015,7001,393.94
2004-07-061,6251,6251,6201,62021,1001,402.60
2004-07-051,6201,6251,6201,6208,6001,402.60
2004-07-021,6281,6291,6201,6205,4001,402.60
2004-07-011,6301,6301,6201,62023,2001,402.60
2004-06-301,6101,6301,5701,62029,4001,402.60
2004-06-291,6041,6081,6021,6024,4001,387.01
2004-06-281,6001,6051,6001,6019,1001,386.15
2004-06-251,6001,6051,5931,59617,5001,381.82
2004-06-241,5921,5991,5921,59210,5001,378.35
2004-06-231,6011,6091,5901,5957,0001,380.95
2004-06-221,6091,6091,5501,5954,6001,380.95
2004-06-211,5901,6261,5901,61536,1001,398.27
2004-06-181,5981,5981,5501,56526,0001,354.98
2004-06-171,5111,5591,5111,55033,0001,341.99
2004-06-161,4951,5151,4951,51025,6001,307.36
2004-06-151,5301,5301,4911,49131,4001,290.91
2004-06-141,5001,5201,4891,48939,0001,289.18
2004-06-111,5401,5401,5001,50542,1001,303.03
2004-06-101,5351,5501,5301,53415,8001,328.14
2004-06-091,5691,5691,5361,54127,3001,334.20
2004-06-081,5681,5801,5411,57022,5001,359.31
2004-06-071,5581,5691,5321,53317,8001,327.27
2004-06-041,5151,5581,5151,55818,4001,348.92
2004-06-031,5601,5691,5451,54512,1001,337.66
2004-06-021,5401,5531,5401,54513,2001,337.66
2004-06-011,5181,5701,5181,54018,6001,333.33
2004-05-311,5201,5791,5201,57818,1001,366.23
2004-05-281,5401,5501,5001,51015,6001,307.36
2004-05-271,5001,5451,5001,54019,1001,333.33
2004-05-261,4701,4911,4501,49116,2001,290.91
2004-05-251,4581,4601,4451,45516,5001,259.74
2004-05-241,4791,4791,4561,46916,4001,271.86
2004-05-211,4201,4251,4151,41924,2001,228.57
2004-05-201,4301,4351,4201,4204,4001,229.44
2004-05-191,4401,4401,4111,4304,2001,238.10
2004-05-181,4191,4511,3501,42522,5001,233.77
2004-05-171,5001,5191,4211,42538,1001,233.77
2004-05-141,4381,4381,4201,4219,5001,230.30
2004-05-131,4201,4251,4111,42012,2001,229.44
2004-05-121,4491,4491,4101,42012,5001,229.44
2004-05-111,3801,4491,3801,44937,2001,254.55
2004-05-101,5701,5801,3901,40031,9001,212.12
2004-05-071,5531,5701,5421,57048,9001,359.31
2004-05-061,5601,6101,5601,58032,3001,367.97
2004-04-301,6161,6251,6101,62018,7001,402.60
2004-04-281,6371,6401,6211,6219,6001,403.46
2004-04-271,6641,6701,6301,6409,4001,419.91
2004-04-261,6201,6651,6151,66431,3001,440.69
2004-04-231,6011,6201,6011,61438,4001,397.40
2004-04-221,6111,6151,6001,60023,3001,385.28
2004-04-211,6101,6201,6101,61126,6001,394.81
2004-04-201,6101,6201,6101,61122,6001,394.81
2004-04-191,6401,6401,6101,61050,5001,393.94
2004-04-161,6311,6501,6311,64050,6001,419.91
2004-04-151,6501,6501,6201,64440,8001,423.38
2004-04-141,6201,6251,6101,62521,5001,406.93
2004-04-131,6201,6201,6041,60910,5001,393.07
2004-04-121,6201,6201,6001,6028,2001,387.01
2004-04-091,5851,6001,5521,59242,9001,378.35
2004-04-081,6001,6001,5851,58520,9001,372.29
2004-04-071,6041,6081,6001,60048,5001,385.28
2004-04-061,6301,6321,5901,61038,4001,393.94
2004-04-051,6251,6501,6001,63637,4001,416.45
2004-04-021,6291,6751,6291,67560,9001,450.22
2004-04-011,6481,6481,6291,63770,2001,417.32
2004-03-311,5901,6481,5901,64839,5001,426.84
2004-03-301,6201,6291,5801,61033,8001,393.94
2004-03-291,5801,6151,5801,61220,2001,395.67
2004-03-261,6201,6201,5501,575117,9001,363.64
2004-03-251,4601,6501,4601,65097,0001,428.57
2004-03-241,3811,4501,3811,45055,1001,255.41
2004-03-231,3201,3811,3201,37638,2001,191.34
2004-03-221,2731,3001,2701,30040,2001,125.54
2004-03-191,2701,2791,2691,27315,2001,102.16
2004-03-181,2651,2691,2601,26917,4001,098.70
2004-03-171,2601,2701,2561,26020,3001,090.91
2004-03-161,2701,2701,2551,25612,2001,087.45
2004-03-151,2701,2801,2601,27021,0001,099.57
2004-03-121,2901,2901,2601,27014,7001,099.57
2004-03-111,3001,3091,2801,29023,3001,116.88
2004-03-101,2601,3001,2601,30085,0001,125.54
2004-03-091,2351,2531,2351,25051,8001,082.25
2004-03-081,1801,1951,1751,19315,8001,032.90
2004-03-051,1401,1701,1401,16049,4001,004.33
2004-03-041,1601,1701,1201,12034,000969.70

分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株