1. HOME >
  2. 株価時系列 >
  3. 9948 >
  4. 2012年

9948 (株)アークス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7661,7701,7531,76541,2001,765
2012-12-271,7531,7721,7451,76656,7001,766
2012-12-261,7461,7601,7371,75643,1001,756
2012-12-251,7631,7731,7421,74437,2001,744
2012-12-211,7771,7801,7451,75463,9001,754
2012-12-201,8001,8001,7451,772138,3001,772
2012-12-191,7601,7891,7411,789143,7001,789
2012-12-181,7491,7651,7251,73976,4001,739
2012-12-171,7481,7551,7321,752152,0001,752
2012-12-141,7501,7501,7041,712146,1001,712
2012-12-131,7401,7401,6931,705111,6001,705
2012-12-121,7601,7651,7001,720104,5001,720
2012-12-111,7231,7491,7131,72073,5001,720
2012-12-101,7261,7261,6971,71579,0001,715
2012-12-071,7451,7601,7151,72278,3001,722
2012-12-061,7291,7411,7211,73695,1001,736
2012-12-051,7191,7291,7041,71185,7001,711
2012-12-041,6401,7291,6371,727267,5001,727
2012-12-031,6801,6871,6381,639184,7001,639
2012-11-301,7191,7191,6951,70257,2001,702
2012-11-291,6861,7151,6851,710122,0001,710
2012-11-281,6971,7121,6591,668131,2001,668
2012-11-271,6661,6991,6631,69371,0001,693
2012-11-261,6981,6981,6591,665110,7001,665
2012-11-221,7391,7451,6911,697124,1001,697
2012-11-211,7341,7341,7081,72947,1001,729
2012-11-201,6951,7301,6761,730165,8001,730
2012-11-191,6211,6791,6191,672113,8001,672
2012-11-161,6451,6451,5981,616190,5001,616
2012-11-151,6741,6861,6451,64982,4001,649
2012-11-141,6521,6801,6421,676106,5001,676
2012-11-131,6501,6571,6401,64969,9001,649
2012-11-121,6591,6591,6321,64447,3001,644
2012-11-091,6761,6771,6551,659106,7001,659
2012-11-081,6861,6941,6701,67256,3001,672
2012-11-071,7391,7961,6921,697133,9001,697
2012-11-061,7331,7331,7051,73196,2001,731
2012-11-051,7301,7341,7141,73490,6001,734
2012-11-021,7151,7241,7001,718131,2001,718
2012-11-011,6991,7191,6911,710106,3001,710
2012-10-311,7001,7071,6811,684106,8001,684
2012-10-301,7201,7201,6911,700191,1001,700
2012-10-291,7061,7291,7031,710136,5001,710
2012-10-261,7001,7181,6931,706144,1001,706
2012-10-251,6841,7001,6761,69888,0001,698
2012-10-241,6501,6901,6481,673106,1001,673
2012-10-231,6501,6551,6321,647186,7001,647
2012-10-221,6801,6851,6531,65694,1001,656
2012-10-191,6831,7061,6831,684106,5001,684
2012-10-181,7101,7101,6811,691125,7001,691
2012-10-171,7241,7301,6901,710144,3001,710
2012-10-161,6791,7061,6621,685199,7001,685
2012-10-151,7001,7251,6761,67992,6001,679
2012-10-121,7211,7441,6721,676137,3001,676
2012-10-111,6721,7241,6671,718146,6001,718
2012-10-101,6301,7001,6301,674159,1001,674
2012-10-091,7091,7131,6351,702227,1001,702
2012-10-051,7001,7351,6831,727132,7001,727
2012-10-041,7551,7561,7051,709199,2001,709
2012-10-031,7801,7801,7511,75574,3001,755
2012-10-021,8051,8191,7751,78075,8001,780
2012-10-011,7971,7971,7751,79166,9001,791
2012-09-281,8061,8161,7701,808152,7001,808
2012-09-271,7801,8081,7721,80797,4001,807
2012-09-261,7561,7811,7501,772111,8001,772
2012-09-251,7591,7621,7481,75580,8001,755
2012-09-241,7651,7701,7421,75186,9001,751
2012-09-211,7481,7711,7381,757106,3001,757
2012-09-201,7581,7661,7311,73469,0001,734
2012-09-191,7761,7761,7441,74982,7001,749
2012-09-181,7341,7571,7011,736108,8001,736
2012-09-141,7651,7721,7381,739104,6001,739
2012-09-131,7641,7641,7401,75574,2001,755
2012-09-121,7801,7801,7441,76376,0001,763
2012-09-111,7531,7791,7531,77836,3001,778
2012-09-101,7601,7721,7471,75943,6001,759
2012-09-071,8301,8301,7621,76578,9001,765
2012-09-061,8371,8461,7841,80675,1001,806
2012-09-051,8441,8441,8211,82984,8001,829
2012-09-041,8441,8471,8181,839102,6001,839
2012-09-031,8231,8651,8221,843103,9001,843
2012-08-311,8361,8451,8141,82288,0001,822
2012-08-301,7921,8501,7911,845155,7001,845
2012-08-291,7951,8021,7801,79065,9001,790
2012-08-281,7851,8091,7821,807105,6001,807
2012-08-271,7991,8071,7661,76774,2001,767
2012-08-241,7981,8001,7821,79051,5001,790
2012-08-231,7791,8041,7781,79882,9001,798
2012-08-221,7771,7791,7621,77538,6001,775
2012-08-211,7591,7711,7431,76961,0001,769
2012-08-201,7471,7591,7461,75433,6001,754
2012-08-171,7161,7481,7071,74481,8001,744
2012-08-161,7521,7521,7031,71190,4001,711
2012-08-151,7791,7791,7391,75272,0001,752
2012-08-141,7501,7781,7491,77449,7001,774
2012-08-131,7401,7581,7381,75338,6001,753
2012-08-101,7421,7531,7361,74634,1001,746
2012-08-091,7501,7511,7361,74744,4001,747
2012-08-081,7681,7791,7371,74964,2001,749
2012-08-071,7561,7771,7431,75067,0001,750
2012-08-061,7261,7491,7211,74648,8001,746
2012-08-031,7191,7211,6911,70859,3001,708
2012-08-021,7221,7411,7061,73158,6001,731
2012-08-011,7201,7201,6991,71554,3001,715
2012-07-311,7441,7541,7211,72248,5001,722
2012-07-301,7091,7531,7091,75063,9001,750
2012-07-271,7331,7421,6861,70155,3001,701
2012-07-261,7171,7391,6831,71352,5001,713
2012-07-251,7011,7371,6831,71475,2001,714
2012-07-241,7041,7261,6771,71684,7001,716
2012-07-231,7271,7361,6861,704100,1001,704
2012-07-201,7901,7951,7351,744138,5001,744
2012-07-191,8201,8391,7651,799143,8001,799
2012-07-181,8401,8601,8391,842197,6001,842
2012-07-171,8001,8201,7751,81481,9001,814
2012-07-131,7471,7911,7261,780105,3001,780
2012-07-121,7881,7881,7431,75572,2001,755
2012-07-111,7961,8031,7671,772123,7001,772
2012-07-101,7811,8071,7781,795121,6001,795
2012-07-091,7601,7801,7501,772109,9001,772
2012-07-061,7131,7551,7071,747159,9001,747
2012-07-051,7291,7351,7021,71374,6001,713
2012-07-041,7091,7161,7011,70959,1001,709
2012-07-031,6971,7101,6901,70938,4001,709
2012-07-021,7251,7251,6891,69035,2001,690
2012-06-291,6731,7101,6701,70156,9001,701
2012-06-281,6701,6931,6601,68977,2001,689
2012-06-271,6341,6691,6291,66086,7001,660
2012-06-261,6461,6731,6281,64382,7001,643
2012-06-251,6631,6661,6391,64958,9001,649
2012-06-221,6551,6751,6461,65865,0001,658
2012-06-211,6481,6671,6411,66136,8001,661
2012-06-201,6001,6531,5971,64866,2001,648
2012-06-191,5651,5971,5651,58751,8001,587
2012-06-181,5751,5871,5651,56952,2001,569
2012-06-151,5571,5811,5531,57670,2001,576
2012-06-141,5841,5861,5601,56663,9001,566
2012-06-131,5881,5971,5851,58733,0001,587
2012-06-121,5801,5981,5571,59077,9001,590
2012-06-111,6091,6141,5721,58479,1001,584
2012-06-081,6121,6151,5841,600101,2001,600
2012-06-071,5951,6121,5761,60968,0001,609
2012-06-061,6011,6011,5781,59078,5001,590
2012-06-051,5581,6051,5441,597131,4001,597
2012-06-041,5701,5701,5481,56195,2001,561
2012-06-011,6001,6001,5701,579149,1001,579
2012-05-311,5971,6161,5831,616173,3001,616
2012-05-301,5821,6211,5721,609129,4001,609
2012-05-291,5831,5991,5731,59398,6001,593
2012-05-281,6041,6231,5781,59278,6001,592
2012-05-251,6101,6291,5841,61591,6001,615
2012-05-241,6051,6141,5901,59974,8001,599
2012-05-231,6291,6351,5971,62490,6001,624
2012-05-221,6441,6501,6281,63671,3001,636
2012-05-211,5961,6251,5931,62555,3001,625
2012-05-181,5801,6361,5801,612118,0001,612
2012-05-171,5881,6201,5821,604192,8001,604
2012-05-161,6501,6501,6011,610121,6001,610
2012-05-151,6541,6741,6321,66079,2001,660
2012-05-141,6861,6981,6551,65959,2001,659
2012-05-111,6911,7011,6731,690122,6001,690
2012-05-101,6741,7071,6511,696112,1001,696
2012-05-091,7011,7181,6891,69188,5001,691
2012-05-081,7021,7171,6961,704133,5001,704
2012-05-071,7051,7251,6971,716170,3001,716
2012-05-021,7501,7631,7201,743120,1001,743
2012-05-011,7191,7341,7011,71174,2001,711
2012-04-271,7001,7351,6951,718133,6001,718
2012-04-261,7211,7351,7001,704160,1001,704
2012-04-251,6981,7341,6971,730197,5001,730
2012-04-241,6671,7301,6661,706234,9001,706
2012-04-231,6471,6691,6311,658224,0001,658
2012-04-201,5991,6441,5951,639213,2001,639
2012-04-191,5991,5991,5731,585111,2001,585
2012-04-181,6171,6211,5921,597150,5001,597
2012-04-171,5721,6231,5721,612300,0001,612
2012-04-161,5491,5891,5441,568128,3001,568
2012-04-131,5531,5691,5391,560109,2001,560
2012-04-121,5291,5721,5161,548177,1001,548
2012-04-111,5021,5291,4991,522115,8001,522
2012-04-101,5151,5211,5081,51177,2001,511
2012-04-091,5071,5261,5071,51482,7001,514
2012-04-061,5201,5201,4931,52068,7001,520
2012-04-051,4981,5211,4981,51795,8001,517
2012-04-041,5201,5231,4891,498108,3001,498
2012-04-031,5141,5371,5051,52976,0001,529
2012-04-021,5341,5391,5071,51099,2001,510
2012-03-301,5081,5391,5051,53395,9001,533
2012-03-291,5041,5101,4961,502124,2001,502
2012-03-281,5011,5061,4911,504113,3001,504
2012-03-271,4701,4841,4681,48457,8001,484
2012-03-261,4611,4691,4541,46646,7001,466
2012-03-231,4361,4681,4341,46493,2001,464
2012-03-221,4321,4581,4021,44697,4001,446
2012-03-211,4601,4661,4451,446121,8001,446
2012-03-191,4681,4741,4641,46936,8001,469
2012-03-161,4761,4771,4651,47275,9001,472
2012-03-151,4861,4871,4711,47537,9001,475
2012-03-141,4851,4881,4731,47767,1001,477
2012-03-131,4751,4861,4721,47342,7001,473
2012-03-121,4831,4871,4711,47745,1001,477
2012-03-091,4951,4971,4791,47988,9001,479
2012-03-081,4891,4931,4831,49353,6001,493
2012-03-071,4721,4821,4621,48271,2001,482
2012-03-061,4841,4911,4671,47768,9001,477
2012-03-051,4591,4861,4591,47970,7001,479
2012-03-021,4551,4721,4551,46450,5001,464
2012-03-011,4761,4761,4531,45755,7001,457
2012-02-291,4801,4881,4741,47696,4001,476
2012-02-281,4681,4751,4581,47271,5001,472
2012-02-271,4701,4721,4511,470190,2001,470
2012-02-241,4951,4971,4801,484403,1001,484
2012-02-231,4991,5041,4951,498130,3001,498
2012-02-221,4871,5001,4861,49767,3001,497
2012-02-211,4701,4871,4701,48662,9001,486
2012-02-201,4831,4841,4651,46591,4001,465
2012-02-171,4901,4901,4781,47879,3001,478
2012-02-161,4741,4811,4721,47272,4001,472
2012-02-151,4901,4931,4731,47493,0001,474
2012-02-141,4811,4921,4811,49062,9001,490
2012-02-131,4711,4841,4701,48154,1001,481
2012-02-101,4811,4831,4691,47367,1001,473
2012-02-091,4781,4871,4781,48256,4001,482
2012-02-081,4781,4821,4741,47840,7001,478
2012-02-071,4821,4831,4651,47487,5001,474
2012-02-061,4891,4971,4761,483110,4001,483
2012-02-031,5031,5041,4781,488109,7001,488
2012-02-021,5041,5231,5041,51264,6001,512
2012-02-011,4931,5081,4911,50279,5001,502
2012-01-311,4901,4951,4831,48763,1001,487
2012-01-301,4901,5001,4811,48973,9001,489
2012-01-271,4891,4991,4841,49965,5001,499
2012-01-261,4821,4921,4801,48563,0001,485
2012-01-251,4861,4951,4751,49594,8001,495
2012-01-241,4761,4881,4701,48669,3001,486
2012-01-231,4801,4911,4661,48052,3001,480
2012-01-201,4841,4931,4761,47953,0001,479
2012-01-191,4781,4851,4681,47255,1001,472
2012-01-181,4841,4841,4661,46744,8001,467
2012-01-171,4821,4871,4621,48174,4001,481
2012-01-161,5151,5291,4931,49798,7001,497
2012-01-131,4791,4931,4731,48660,7001,486
2012-01-121,5141,5141,4631,46582,2001,465
2012-01-111,4881,5231,4881,518142,4001,518
2012-01-101,4391,4751,4361,46887,1001,468
2012-01-061,4491,4501,4281,43247,8001,432
2012-01-051,4211,4381,4211,43247,0001,432
2012-01-041,4291,4461,4291,43177,9001,431

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