9948 (株)アークスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,490	2,499	2,463	2,487	52,500	2,487
2014-12-29	2,470	2,481	2,439	2,477	69,200	2,477
2014-12-26	2,458	2,473	2,454	2,454	29,300	2,454
2014-12-25	2,482	2,490	2,455	2,459	49,700	2,459
2014-12-24	2,500	2,507	2,482	2,490	80,900	2,490
2014-12-22	2,494	2,500	2,468	2,482	45,200	2,482
2014-12-19	2,480	2,493	2,468	2,493	71,500	2,493
2014-12-18	2,416	2,447	2,414	2,435	109,500	2,435
2014-12-17	2,417	2,429	2,378	2,378	119,900	2,378
2014-12-16	2,426	2,443	2,410	2,430	131,400	2,430
2014-12-15	2,402	2,452	2,400	2,427	86,300	2,427
2014-12-12	2,395	2,433	2,381	2,404	192,400	2,404
2014-12-11	2,429	2,451	2,410	2,445	63,900	2,445
2014-12-10	2,450	2,463	2,433	2,444	74,400	2,444
2014-12-09	2,468	2,484	2,456	2,464	76,800	2,464
2014-12-08	2,489	2,500	2,467	2,494	74,000	2,494
2014-12-05	2,482	2,506	2,474	2,500	149,700	2,500
2014-12-04	2,464	2,488	2,454	2,474	95,100	2,474
2014-12-03	2,460	2,463	2,387	2,453	179,000	2,453
2014-12-02	2,460	2,478	2,447	2,469	74,100	2,469
2014-12-01	2,443	2,472	2,435	2,461	70,500	2,461
2014-11-28	2,450	2,469	2,426	2,437	78,100	2,437
2014-11-27	2,440	2,450	2,423	2,440	64,700	2,440
2014-11-26	2,460	2,475	2,447	2,451	102,800	2,451
2014-11-25	2,505	2,505	2,465	2,474	86,000	2,474
2014-11-21	2,513	2,513	2,470	2,497	146,000	2,497
2014-11-20	2,488	2,534	2,465	2,520	177,500	2,520
2014-11-19	2,487	2,504	2,451	2,453	114,700	2,453
2014-11-18	2,476	2,521	2,476	2,495	129,100	2,495
2014-11-17	2,486	2,501	2,465	2,480	136,600	2,480
2014-11-14	2,555	2,555	2,485	2,500	130,300	2,500
2014-11-13	2,483	2,542	2,461	2,538	119,700	2,538
2014-11-12	2,483	2,515	2,469	2,483	117,800	2,483
2014-11-11	2,439	2,468	2,434	2,453	77,100	2,453
2014-11-10	2,442	2,450	2,420	2,439	44,500	2,439
2014-11-07	2,447	2,462	2,432	2,439	56,800	2,439
2014-11-06	2,458	2,470	2,426	2,429	66,100	2,429
2014-11-05	2,454	2,471	2,442	2,466	94,900	2,466
2014-11-04	2,521	2,521	2,423	2,441	167,600	2,441
2014-10-31	2,380	2,450	2,355	2,440	206,000	2,440
2014-10-30	2,310	2,355	2,310	2,349	140,500	2,349
2014-10-29	2,319	2,347	2,306	2,330	132,200	2,330
2014-10-28	2,301	2,330	2,294	2,317	111,800	2,317
2014-10-27	2,289	2,309	2,272	2,295	113,900	2,295
2014-10-24	2,310	2,314	2,255	2,262	189,000	2,262
2014-10-23	2,247	2,301	2,223	2,296	177,600	2,296
2014-10-22	2,250	2,259	2,187	2,247	194,900	2,247
2014-10-21	2,234	2,283	2,163	2,180	376,100	2,180
2014-10-20	2,171	2,229	2,157	2,211	303,700	2,211
2014-10-17	2,117	2,145	2,070	2,088	248,100	2,088
2014-10-16	2,196	2,264	2,173	2,182	269,400	2,182
2014-10-15	2,211	2,322	2,166	2,219	425,500	2,219
2014-10-14	2,164	2,209	2,153	2,161	69,400	2,161
2014-10-10	2,249	2,258	2,202	2,208	104,900	2,208
2014-10-09	2,313	2,317	2,277	2,284	58,800	2,284
2014-10-08	2,277	2,315	2,274	2,296	128,500	2,296
2014-10-07	2,286	2,309	2,286	2,288	61,900	2,288
2014-10-06	2,315	2,315	2,271	2,271	69,100	2,271
2014-10-03	2,240	2,278	2,238	2,270	47,800	2,270
2014-10-02	2,292	2,309	2,246	2,248	88,100	2,248
2014-10-01	2,300	2,321	2,291	2,300	67,800	2,300
2014-09-30	2,303	2,329	2,264	2,294	77,500	2,294
2014-09-29	2,326	2,326	2,296	2,310	38,300	2,310
2014-09-26	2,309	2,318	2,298	2,308	50,900	2,308
2014-09-25	2,300	2,326	2,295	2,319	84,500	2,319
2014-09-24	2,246	2,286	2,246	2,286	49,100	2,286
2014-09-22	2,243	2,254	2,230	2,251	40,300	2,251
2014-09-19	2,240	2,260	2,225	2,252	87,000	2,252
2014-09-18	2,228	2,245	2,213	2,242	66,500	2,242
2014-09-17	2,240	2,256	2,232	2,242	75,900	2,242
2014-09-16	2,223	2,250	2,211	2,246	94,700	2,246
2014-09-12	2,182	2,244	2,182	2,232	153,200	2,232
2014-09-11	2,215	2,227	2,201	2,207	45,100	2,207
2014-09-10	2,206	2,222	2,194	2,211	61,200	2,211
2014-09-09	2,210	2,215	2,196	2,206	40,800	2,206
2014-09-08	2,201	2,220	2,190	2,210	40,900	2,210
2014-09-05	2,214	2,220	2,200	2,207	34,400	2,207
2014-09-04	2,215	2,222	2,205	2,213	33,000	2,213
2014-09-03	2,243	2,250	2,219	2,223	37,700	2,223
2014-09-02	2,231	2,249	2,214	2,243	60,000	2,243
2014-09-01	2,190	2,233	2,175	2,224	66,800	2,224
2014-08-29	2,189	2,221	2,186	2,200	52,500	2,200
2014-08-28	2,200	2,220	2,161	2,208	64,600	2,208
2014-08-27	2,218	2,227	2,200	2,208	57,700	2,208
2014-08-26	2,228	2,230	2,213	2,220	48,400	2,220
2014-08-25	2,259	2,259	2,226	2,238	42,400	2,238
2014-08-22	2,257	2,262	2,230	2,243	58,500	2,243
2014-08-21	2,249	2,249	2,222	2,247	58,600	2,247
2014-08-20	2,257	2,264	2,230	2,233	64,100	2,233
2014-08-19	2,268	2,268	2,223	2,260	87,500	2,260
2014-08-18	2,253	2,283	2,238	2,241	98,600	2,241
2014-08-15	2,239	2,267	2,228	2,265	82,000	2,265
2014-08-14	2,220	2,243	2,214	2,239	73,900	2,239
2014-08-13	2,196	2,220	2,190	2,212	86,400	2,212
2014-08-12	2,225	2,240	2,194	2,205	123,500	2,205
2014-08-11	2,187	2,227	2,165	2,210	164,700	2,210
2014-08-08	2,179	2,209	2,151	2,155	120,400	2,155
2014-08-07	2,180	2,195	2,180	2,185	101,400	2,185
2014-08-06	2,191	2,195	2,174	2,185	61,500	2,185
2014-08-05	2,195	2,218	2,186	2,191	82,600	2,191
2014-08-04	2,190	2,192	2,177	2,180	43,000	2,180
2014-08-01	2,188	2,208	2,177	2,191	49,300	2,191
2014-07-31	2,200	2,228	2,184	2,188	65,300	2,188
2014-07-30	2,190	2,200	2,180	2,191	42,200	2,191
2014-07-29	2,214	2,222	2,188	2,197	92,100	2,197
2014-07-28	2,140	2,239	2,140	2,219	156,000	2,219
2014-07-25	2,138	2,144	2,131	2,140	40,700	2,140
2014-07-24	2,155	2,167	2,135	2,137	85,000	2,137
2014-07-23	2,140	2,149	2,133	2,144	68,400	2,144
2014-07-22	2,140	2,160	2,133	2,140	66,700	2,140
2014-07-18	2,136	2,161	2,117	2,150	47,100	2,150
2014-07-17	2,142	2,162	2,134	2,159	74,200	2,159
2014-07-16	2,135	2,171	2,135	2,162	48,700	2,162
2014-07-15	2,148	2,165	2,131	2,136	71,400	2,136
2014-07-14	2,139	2,158	2,127	2,158	64,400	2,158
2014-07-11	2,080	2,120	2,077	2,119	50,100	2,119
2014-07-10	2,129	2,133	2,106	2,109	62,000	2,109
2014-07-09	2,100	2,120	2,096	2,115	41,500	2,115
2014-07-08	2,101	2,120	2,101	2,108	63,500	2,108
2014-07-07	2,112	2,121	2,058	2,109	84,400	2,109
2014-07-04	2,138	2,138	2,118	2,134	32,000	2,134
2014-07-03	2,139	2,152	2,120	2,123	40,900	2,123
2014-07-02	2,146	2,159	2,127	2,128	64,500	2,128
2014-07-01	2,120	2,150	2,119	2,146	75,800	2,146
2014-06-30	2,126	2,143	2,113	2,141	53,300	2,141
2014-06-27	2,092	2,120	2,091	2,111	65,800	2,111
2014-06-26	2,100	2,118	2,090	2,098	54,200	2,098
2014-06-25	2,100	2,120	2,088	2,112	49,000	2,112
2014-06-24	2,098	2,117	2,084	2,112	42,300	2,112
2014-06-23	2,094	2,103	2,080	2,083	24,800	2,083
2014-06-20	2,100	2,106	2,080	2,094	55,900	2,094
2014-06-19	2,124	2,124	2,093	2,100	86,000	2,100
2014-06-18	2,108	2,127	2,096	2,122	67,900	2,122
2014-06-17	2,071	2,118	2,050	2,108	73,100	2,108
2014-06-16	2,072	2,089	2,054	2,063	100,000	2,063
2014-06-13	2,065	2,098	2,052	2,090	124,000	2,090
2014-06-12	2,080	2,087	2,065	2,084	48,400	2,084
2014-06-11	2,065	2,095	2,062	2,090	66,200	2,090
2014-06-10	2,072	2,078	2,063	2,071	75,100	2,071
2014-06-09	2,107	2,107	2,075	2,083	37,400	2,083
2014-06-06	2,077	2,106	2,040	2,105	98,200	2,105
2014-06-05	2,076	2,080	2,056	2,071	79,500	2,071
2014-06-04	2,065	2,083	2,056	2,079	41,600	2,079
2014-06-03	2,088	2,113	2,051	2,060	112,400	2,060
2014-06-02	2,062	2,079	2,054	2,073	36,500	2,073
2014-05-30	2,059	2,081	2,050	2,058	36,200	2,058
2014-05-29	2,047	2,065	2,042	2,059	20,100	2,059
2014-05-28	2,079	2,096	2,063	2,068	41,600	2,068
2014-05-27	2,092	2,123	2,087	2,094	52,200	2,094
2014-05-26	2,073	2,100	2,000	2,100	46,900	2,100
2014-05-23	2,034	2,080	2,018	2,072	54,400	2,072
2014-05-22	2,035	2,040	2,010	2,023	50,200	2,023
2014-05-21	2,015	2,035	2,009	2,030	22,800	2,030
2014-05-20	2,040	2,044	2,026	2,030	37,900	2,030
2014-05-19	2,014	2,046	2,005	2,033	43,800	2,033
2014-05-16	2,001	2,026	1,989	2,005	48,500	2,005
2014-05-15	2,040	2,049	2,011	2,023	24,000	2,023
2014-05-14	2,024	2,045	2,014	2,040	29,600	2,040
2014-05-13	2,025	2,040	2,019	2,032	28,100	2,032
2014-05-12	1,991	2,032	1,990	2,012	32,400	2,012
2014-05-09	1,986	2,028	1,981	2,012	38,800	2,012
2014-05-08	1,981	2,008	1,971	1,999	45,000	1,999
2014-05-07	2,015	2,030	1,979	1,980	65,000	1,980
2014-05-02	2,040	2,042	2,022	2,034	40,400	2,034
2014-05-01	2,048	2,059	2,033	2,052	59,400	2,052
2014-04-30	2,036	2,050	2,028	2,048	43,300	2,048
2014-04-28	2,022	2,043	2,020	2,028	29,600	2,028
2014-04-25	2,016	2,047	2,015	2,042	23,800	2,042
2014-04-24	2,009	2,036	2,009	2,026	38,700	2,026
2014-04-23	1,998	2,026	1,994	2,018	45,900	2,018
2014-04-22	2,006	2,025	1,996	2,002	38,800	2,002
2014-04-21	2,005	2,022	1,996	1,998	40,900	1,998
2014-04-18	1,998	2,047	1,993	2,008	139,900	2,008
2014-04-17	1,955	1,955	1,909	1,918	86,100	1,918
2014-04-16	1,927	1,966	1,925	1,962	51,600	1,962
2014-04-15	1,937	1,938	1,896	1,899	76,800	1,899
2014-04-14	1,930	1,956	1,895	1,937	90,400	1,937
2014-04-11	1,946	1,974	1,940	1,949	52,000	1,949
2014-04-10	1,984	2,010	1,984	1,986	44,700	1,986
2014-04-09	1,986	2,001	1,957	1,974	112,800	1,974
2014-04-08	2,013	2,031	1,998	2,014	81,500	2,014
2014-04-07	2,023	2,032	2,007	2,014	52,800	2,014
2014-04-04	2,023	2,035	2,021	2,023	32,200	2,023
2014-04-03	2,028	2,050	2,020	2,031	55,700	2,031
2014-04-02	2,015	2,046	2,003	2,018	81,600	2,018
2014-04-01	2,018	2,019	1,998	2,018	43,300	2,018
2014-03-31	2,015	2,017	1,980	2,014	92,100	2,014
2014-03-28	1,979	2,018	1,969	2,017	100,300	2,017
2014-03-27	1,944	1,979	1,931	1,977	92,500	1,977
2014-03-26	1,941	1,967	1,933	1,948	100,000	1,948
2014-03-25	1,949	1,995	1,932	1,939	196,400	1,939
2014-03-24	1,879	1,954	1,867	1,902	176,900	1,902
2014-03-20	1,847	1,865	1,825	1,839	172,500	1,839
2014-03-19	1,841	1,848	1,828	1,833	66,500	1,833
2014-03-18	1,830	1,855	1,818	1,823	124,700	1,823
2014-03-17	1,880	1,891	1,856	1,863	52,800	1,863
2014-03-14	1,903	1,921	1,873	1,873	148,700	1,873
2014-03-13	1,948	1,954	1,927	1,937	72,100	1,937
2014-03-12	1,929	1,950	1,923	1,930	51,100	1,930
2014-03-11	1,939	1,959	1,930	1,953	65,100	1,953
2014-03-10	1,920	1,940	1,913	1,934	50,700	1,934
2014-03-07	1,930	1,939	1,908	1,931	68,800	1,931
2014-03-06	1,909	1,930	1,899	1,908	88,600	1,908
2014-03-05	1,909	1,918	1,895	1,899	87,900	1,899
2014-03-04	1,847	1,889	1,833	1,886	69,600	1,886
2014-03-03	1,850	1,859	1,830	1,847	36,100	1,847
2014-02-28	1,867	1,880	1,849	1,869	72,100	1,869
2014-02-27	1,903	1,905	1,873	1,876	90,000	1,876
2014-02-26	1,942	1,942	1,896	1,906	226,000	1,906
2014-02-25	1,976	1,985	1,964	1,977	443,100	1,977
2014-02-24	1,969	1,979	1,938	1,956	180,800	1,956
2014-02-21	1,946	1,986	1,944	1,980	127,100	1,980
2014-02-20	1,965	1,975	1,925	1,926	122,800	1,926
2014-02-19	1,957	1,965	1,937	1,962	67,700	1,962
2014-02-18	1,962	1,975	1,940	1,969	103,000	1,969
2014-02-17	1,979	1,979	1,941	1,961	101,800	1,961
2014-02-14	1,988	1,997	1,945	1,970	101,400	1,970
2014-02-13	1,999	1,999	1,963	1,971	83,800	1,971
2014-02-12	1,979	2,004	1,971	1,995	140,300	1,995
2014-02-10	1,937	1,957	1,924	1,951	104,800	1,951
2014-02-07	1,899	1,924	1,872	1,910	97,000	1,910
2014-02-06	1,863	1,895	1,834	1,876	111,800	1,876
2014-02-05	1,867	1,882	1,824	1,856	113,300	1,856
2014-02-04	1,890	1,900	1,833	1,845	137,800	1,845
2014-02-03	1,919	1,928	1,895	1,910	71,900	1,910
2014-01-31	1,922	1,939	1,899	1,917	78,200	1,917
2014-01-30	1,928	1,928	1,903	1,922	68,400	1,922
2014-01-29	1,908	1,949	1,905	1,949	58,400	1,949
2014-01-28	1,902	1,919	1,897	1,900	78,300	1,900
2014-01-27	1,918	1,925	1,898	1,899	114,700	1,899
2014-01-24	1,938	1,955	1,931	1,934	87,200	1,934
2014-01-23	1,973	1,978	1,946	1,960	133,300	1,960
2014-01-22	1,960	1,969	1,939	1,958	115,000	1,958
2014-01-21	1,972	1,978	1,961	1,969	83,400	1,969
2014-01-20	1,984	1,994	1,965	1,980	61,200	1,980
2014-01-17	1,961	1,990	1,955	1,979	97,400	1,979
2014-01-16	1,955	1,965	1,950	1,957	53,900	1,957
2014-01-15	1,954	1,957	1,926	1,947	97,200	1,947
2014-01-14	1,941	1,955	1,927	1,936	139,700	1,936
2014-01-10	1,932	1,940	1,916	1,938	96,900	1,938
2014-01-09	1,936	1,944	1,915	1,933	126,600	1,933
2014-01-08	1,980	1,990	1,928	1,935	192,100	1,935
2014-01-07	2,009	2,017	1,989	1,997	48,400	1,997
2014-01-06	2,032	2,032	1,990	2,017	99,700	2,017

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9948 (株)アークス の時系列データ [2014年度]

9948 (株)アークスの時系列データ [2014年度]