1. HOME >
  2. 株価時系列 >
  3. 9948 >
  4. 2011年

9948 (株)アークス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4241,4251,4131,42126,2001,421
2011-12-291,4291,4301,4101,41540,0001,415
2011-12-281,4261,4351,4201,42829,1001,428
2011-12-271,4291,4291,4031,41954,9001,419
2011-12-261,4061,4241,4061,41642,0001,416
2011-12-221,4251,4311,4051,41173,2001,411
2011-12-211,4141,4521,4141,44863,6001,448
2011-12-201,3971,4201,3911,41367,2001,413
2011-12-191,4091,4171,3931,41267,7001,412
2011-12-161,4541,4591,4221,42499,5001,424
2011-12-151,4501,4571,4191,42498,0001,424
2011-12-141,4631,4741,4571,46962,3001,469
2011-12-131,4761,4901,4741,48051,6001,480
2011-12-121,4771,5001,4771,49675,6001,496
2011-12-091,4541,4791,4541,47565,1001,475
2011-12-081,4651,4811,4561,46362,8001,463
2011-12-071,4951,4961,4531,462122,0001,462
2011-12-061,5081,5271,5001,503116,5001,503
2011-12-051,5001,5051,4921,502103,8001,502
2011-12-021,4471,4791,4471,471115,0001,471
2011-12-011,4671,4741,4401,443102,6001,443
2011-11-301,4151,4621,4151,462133,7001,462
2011-11-291,4011,4341,3931,434124,6001,434
2011-11-281,3701,3911,3571,38289,4001,382
2011-11-251,3751,3801,3521,35982,7001,359
2011-11-241,3751,3841,3601,37079,5001,370
2011-11-221,3941,4091,3831,39571,7001,395
2011-11-211,3811,4161,3811,41666,2001,416
2011-11-181,3741,3881,3731,38136,3001,381
2011-11-171,3831,3931,3691,38853,9001,388
2011-11-161,3981,4001,3761,38940,6001,389
2011-11-151,4051,4201,3921,39765,6001,397
2011-11-141,4001,4111,3941,40657,4001,406
2011-11-111,3931,3981,3851,39774,0001,397
2011-11-101,3811,4071,3701,38692,4001,386
2011-11-091,3761,4271,3651,42292,1001,422
2011-11-081,3881,4101,3681,375158,6001,375
2011-11-071,4451,4451,4071,41884,2001,418
2011-11-041,3971,4501,3901,445190,5001,445
2011-11-021,4091,4091,3661,39693,0001,396
2011-11-011,3901,4101,3821,402121,8001,402
2011-10-311,4171,4361,4001,40976,9001,409
2011-10-281,4501,4621,4141,433213,2001,433
2011-10-271,4101,4361,4061,434169,1001,434
2011-10-261,3691,4101,3501,406122,7001,406
2011-10-251,4101,4101,3701,37794,5001,377
2011-10-241,3881,4301,3881,41371,7001,413
2011-10-211,4051,4051,3861,389159,9001,389
2011-10-201,4681,4681,4061,416125,0001,416
2011-10-191,4601,4611,4181,43891,7001,438
2011-10-181,4651,4761,4551,470140,0001,470
2011-10-171,4321,4781,4281,465151,9001,465
2011-10-141,4501,4501,4151,425131,8001,425
2011-10-131,5051,5061,4451,450204,7001,450
2011-10-121,4991,5271,4991,52068,5001,520
2011-10-111,5491,5531,5201,527131,0001,527
2011-10-071,5541,5601,5341,53557,6001,535
2011-10-061,5561,5661,5331,54789,2001,547
2011-10-051,5691,5701,5411,547107,4001,547
2011-10-041,5601,5771,5571,566102,3001,566
2011-10-031,5031,6041,5031,604141,3001,604
2011-09-301,5481,5561,5281,550122,7001,550
2011-09-291,5351,5591,5131,559104,7001,559
2011-09-281,4971,5351,4951,532122,6001,532
2011-09-271,4651,4891,4541,48982,3001,489
2011-09-261,4501,4611,4331,44493,4001,444
2011-09-221,4631,4781,4311,454105,0001,454
2011-09-211,4721,4801,4651,47064,1001,470
2011-09-201,5001,5001,4681,480103,3001,480
2011-09-161,4571,5001,4541,500133,9001,500
2011-09-151,4591,4731,4501,457101,1001,457
2011-09-141,4801,4941,4481,44991,0001,449
2011-09-131,4891,4921,4631,48070,3001,480
2011-09-121,4801,4841,4641,47792,0001,477
2011-09-091,4751,5081,4751,488124,8001,488
2011-09-081,4401,5041,4321,504217,4001,504
2011-09-071,4201,4351,4101,42696,6001,426
2011-09-061,4001,4301,3991,422128,9001,422
2011-09-051,3791,3981,3781,393119,1001,393
2011-09-021,3741,3871,3631,38255,0001,382
2011-09-011,3891,3901,3671,37453,7001,374
2011-08-311,3751,3871,3571,38777,7001,387
2011-08-301,3661,3791,3541,374107,7001,374
2011-08-291,3381,3541,3281,34693,4001,346
2011-08-261,3251,3471,3201,33991,2001,339
2011-08-251,3371,3561,3211,32385,8001,323
2011-08-241,3681,3681,3091,334137,8001,334
2011-08-231,3741,3791,3531,36862,7001,368
2011-08-221,3751,3851,3591,36267,1001,362
2011-08-191,3651,3871,3651,38163,9001,381
2011-08-181,3831,3941,3751,38780,4001,387
2011-08-171,3751,3951,3671,38391,4001,383
2011-08-161,3701,3811,3631,37698,4001,376
2011-08-151,3841,3901,3541,37073,5001,370
2011-08-121,3861,3961,3711,387127,0001,387
2011-08-111,3401,3771,3351,37779,0001,377
2011-08-101,3741,3741,3441,35388,0001,353
2011-08-091,3311,3541,3121,35394,6001,353
2011-08-081,3861,3861,3471,35566,7001,355
2011-08-051,3771,3991,3571,399119,2001,399
2011-08-041,3741,3981,3661,393119,9001,393
2011-08-031,3751,3781,3561,364110,1001,364
2011-08-021,3801,3831,3551,377131,3001,377
2011-08-011,3491,3711,3431,35743,9001,357
2011-07-291,3561,3661,3491,354103,0001,354
2011-07-281,3451,3511,3381,348104,1001,348
2011-07-271,3641,3681,3341,34868,9001,348
2011-07-261,3631,3761,3581,360119,7001,360
2011-07-251,3651,3731,3511,354101,5001,354
2011-07-221,3711,3751,3601,36982,1001,369
2011-07-211,3591,3691,3491,368113,7001,368
2011-07-201,3661,3741,3511,35993,4001,359
2011-07-191,3751,3821,3281,337236,2001,337
2011-07-151,3881,4081,3761,382232,8001,382
2011-07-141,3781,3971,3611,393190,1001,393
2011-07-131,3291,3741,3271,373179,4001,373
2011-07-121,3121,3281,3081,327207,9001,327
2011-07-111,2771,3081,2731,308147,5001,308
2011-07-081,2781,2791,2691,273195,5001,273
2011-07-071,2771,2771,2601,270133,3001,270
2011-07-061,2591,2681,2491,266135,3001,266
2011-07-051,2481,2581,2351,254120,3001,254
2011-07-041,2501,2571,2211,248177,5001,248
2011-07-011,2611,2611,2261,235165,7001,235
2011-06-301,2201,2621,2201,262439,7001,262
2011-06-291,2371,2381,2151,23318,4001,233
2011-06-281,2211,2261,2131,21726,6001,217
2011-06-271,2111,2131,2051,20518,6001,205
2011-06-241,2201,2331,2141,22038,1001,220
2011-06-231,2271,2331,2201,22519,9001,225
2011-06-221,2371,2571,2251,22643,5001,226
2011-06-211,2411,2671,2411,24926,5001,249
2011-06-201,2351,2541,2291,23940,8001,239
2011-06-171,2371,2381,2111,21727,9001,217
2011-06-161,2761,2761,2461,24614,1001,246
2011-06-151,2981,2981,2781,28564,5001,285
2011-06-141,2261,2721,2261,27234,8001,272
2011-06-131,2121,2351,2101,22524,1001,225
2011-06-101,2121,2291,2101,21655,8001,216
2011-06-091,2151,2241,2111,21428,7001,214
2011-06-081,2351,2381,2271,22830,6001,228
2011-06-071,2091,2371,2091,23648,8001,236
2011-06-061,2401,2401,2161,22750,5001,227
2011-06-031,2011,2111,1971,19737,2001,197
2011-06-021,2061,2131,1981,20346,5001,203
2011-06-011,2341,2341,2121,21537,1001,215
2011-05-311,2161,2371,2161,22440,0001,224
2011-05-301,2161,2421,2061,22718,1001,227
2011-05-271,2111,2351,2111,22148,3001,221
2011-05-261,2261,2421,2261,22950,5001,229
2011-05-251,2131,2341,2071,22057,8001,220
2011-05-241,2061,2331,2021,22361,7001,223
2011-05-231,2051,2201,1951,20676,3001,206
2011-05-201,2231,2351,2171,22038,4001,220
2011-05-191,2021,2251,1981,21170,4001,211
2011-05-181,1951,2161,1861,20137,1001,201
2011-05-171,2081,2151,1891,20065,9001,200
2011-05-161,2251,2351,2111,21140,6001,211
2011-05-131,2471,2501,2321,24028,7001,240
2011-05-121,2611,2611,2471,24726,9001,247
2011-05-111,2741,2741,2601,26021,6001,260
2011-05-101,2651,2681,2521,26628,5001,266
2011-05-091,2631,2631,2551,25822,7001,258
2011-05-061,2521,2651,2381,26428,6001,264
2011-05-021,2561,2601,2441,25938,0001,259
2011-04-281,2501,2681,2431,25550,6001,255
2011-04-271,2451,2651,2331,23932,9001,239
2011-04-261,2321,2371,2231,23729,0001,237
2011-04-251,2391,2531,2321,23529,5001,235
2011-04-221,2411,2551,2321,24039,0001,240
2011-04-211,2611,3001,2391,24771,1001,247
2011-04-201,2731,2871,2601,26052,1001,260
2011-04-191,2781,2951,2681,27954,0001,279
2011-04-181,2731,3101,2731,29578,4001,295
2011-04-151,2851,3071,2801,30081,8001,300
2011-04-141,2311,2831,2301,26949,2001,269
2011-04-131,2231,2651,2221,24260,3001,242
2011-04-121,2061,2351,2051,21524,7001,215
2011-04-111,2041,2451,2031,22828,0001,228
2011-04-081,1891,2311,1881,22357,3001,223
2011-04-071,2331,2331,1871,18956,0001,189
2011-04-061,2411,2411,2101,21334,4001,213
2011-04-051,2601,2601,2091,22641,4001,226
2011-04-041,2401,2541,2301,25442,3001,254
2011-04-011,2601,2621,2341,24159,8001,241
2011-03-311,2751,2771,2371,25781,3001,257
2011-03-301,2801,2841,2551,28449,4001,284
2011-03-291,2501,2841,2461,28246,1001,282
2011-03-281,2201,2501,2161,25035,4001,250
2011-03-251,2251,2331,2121,22140,5001,221
2011-03-241,2171,2251,2101,21637,3001,216
2011-03-231,2401,2431,2181,23240,2001,232
2011-03-221,2031,2291,1901,22540,4001,225
2011-03-181,1631,1871,1381,17359,6001,173
2011-03-171,0561,1491,0551,13352,2001,133
2011-03-161,0291,1231,0211,11172,5001,111
2011-03-151,1181,1189611,059106,6001,059
2011-03-141,1151,2151,0851,14865,2001,148
2011-03-111,2781,2941,2541,26585,3001,265
2011-03-101,2861,2911,2661,27123,3001,271
2011-03-091,2951,3051,2851,28519,7001,285
2011-03-081,2901,3151,2821,28325,6001,283
2011-03-071,3151,3151,2861,29531,9001,295
2011-03-041,3041,3141,2901,30933,4001,309
2011-03-031,3031,3031,2881,29522,2001,295
2011-03-021,2951,3181,2951,29631,3001,296
2011-03-011,3061,3181,3001,31252,1001,312
2011-02-281,2831,3071,2791,30537,2001,305
2011-02-251,2711,2931,2711,29040,3001,290
2011-02-241,2821,2891,2671,28562,5001,285
2011-02-231,3051,3081,2951,297116,3001,297
2011-02-221,3001,3051,2991,30413,5001,304
2011-02-211,3081,3121,2971,30615,1001,306
2011-02-181,3041,3101,3021,30715,2001,307
2011-02-171,3001,3081,2941,30136,1001,301
2011-02-161,3061,3061,2981,29918,1001,299
2011-02-151,3001,3101,2951,30531,2001,305
2011-02-141,3021,3141,2981,31324,6001,313
2011-02-101,3001,3131,2951,30226,2001,302
2011-02-091,3091,3151,3091,3116,4001,311
2011-02-081,3151,3171,3031,30928,7001,309
2011-02-071,3151,3151,2951,31332,8001,313
2011-02-041,3021,3161,2961,31337,2001,313
2011-02-031,2841,2961,2801,29317,1001,293
2011-02-021,2731,2891,2641,28426,0001,284
2011-02-011,2611,2861,2501,25828,6001,258
2011-01-311,2521,2751,2511,26123,7001,261
2011-01-281,3001,3001,2761,27849,3001,278
2011-01-271,2981,3021,2911,29723,9001,297
2011-01-261,2951,3081,2941,29520,4001,295
2011-01-251,3011,3291,2961,31329,0001,313
2011-01-241,2981,3031,2831,30115,9001,301
2011-01-211,3131,3161,2871,29123,6001,291
2011-01-201,3211,3271,3091,30919,2001,309
2011-01-191,3081,3241,3081,32415,7001,324
2011-01-181,2961,3161,2951,3088,9001,308
2011-01-171,3201,3201,2951,30326,7001,303
2011-01-141,2931,3121,2931,30926,9001,309
2011-01-131,2901,3071,2901,30328,1001,303
2011-01-121,2951,2991,2901,29218,8001,292
2011-01-111,2771,2921,2601,29037,3001,290
2011-01-071,2901,2991,2761,28365,0001,283
2011-01-061,2971,3001,2901,29022,7001,290
2011-01-051,2931,2931,2821,28531,0001,285
2011-01-041,2791,2871,2641,28425,7001,284

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