9948 (株)アークスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,614	2,640	2,612	2,633	58,400	2,633
2016-12-29	2,656	2,658	2,618	2,636	73,400	2,636
2016-12-28	2,660	2,671	2,642	2,663	63,200	2,663
2016-12-27	2,667	2,676	2,647	2,659	66,400	2,659
2016-12-26	2,659	2,684	2,659	2,675	58,000	2,675
2016-12-22	2,668	2,668	2,634	2,645	77,000	2,645
2016-12-21	2,700	2,700	2,643	2,643	57,300	2,643
2016-12-20	2,689	2,716	2,676	2,703	106,600	2,703
2016-12-19	2,653	2,685	2,646	2,679	77,100	2,679
2016-12-16	2,656	2,659	2,628	2,642	90,700	2,642
2016-12-15	2,598	2,647	2,589	2,641	92,900	2,641
2016-12-14	2,621	2,635	2,602	2,615	91,300	2,615
2016-12-13	2,600	2,652	2,600	2,647	92,400	2,647
2016-12-12	2,568	2,592	2,546	2,581	82,000	2,581
2016-12-09	2,510	2,569	2,510	2,568	130,400	2,568
2016-12-08	2,560	2,570	2,537	2,557	117,900	2,557
2016-12-07	2,538	2,539	2,513	2,534	64,300	2,534
2016-12-06	2,565	2,566	2,510	2,532	106,900	2,532
2016-12-05	2,580	2,580	2,539	2,554	98,700	2,554
2016-12-02	2,574	2,597	2,566	2,587	136,700	2,587
2016-12-01	2,597	2,597	2,559	2,577	171,500	2,577
2016-11-30	2,587	2,600	2,577	2,592	87,300	2,592
2016-11-29	2,586	2,594	2,571	2,587	75,200	2,587
2016-11-28	2,582	2,600	2,574	2,594	45,700	2,594
2016-11-25	2,596	2,601	2,569	2,582	59,300	2,582
2016-11-24	2,610	2,610	2,584	2,595	44,300	2,595
2016-11-22	2,599	2,599	2,567	2,587	53,400	2,587
2016-11-21	2,613	2,618	2,564	2,592	78,900	2,592
2016-11-18	2,617	2,618	2,534	2,571	97,200	2,571
2016-11-17	2,568	2,581	2,539	2,567	91,200	2,567
2016-11-16	2,556	2,556	2,525	2,545	83,400	2,545
2016-11-15	2,574	2,574	2,522	2,542	53,800	2,542
2016-11-14	2,561	2,582	2,524	2,548	77,000	2,548
2016-11-11	2,619	2,619	2,514	2,525	116,800	2,525
2016-11-10	2,600	2,618	2,547	2,566	122,000	2,566
2016-11-09	2,611	2,622	2,483	2,503	92,300	2,503
2016-11-08	2,640	2,652	2,601	2,605	45,600	2,605
2016-11-07	2,645	2,671	2,620	2,652	77,200	2,652
2016-11-04	2,629	2,637	2,590	2,627	70,800	2,627
2016-11-02	2,648	2,653	2,609	2,630	132,500	2,630
2016-11-01	2,633	2,665	2,626	2,662	153,900	2,662
2016-10-31	2,656	2,673	2,625	2,639	180,500	2,639
2016-10-28	2,715	2,717	2,666	2,692	130,500	2,692
2016-10-27	2,747	2,763	2,711	2,724	148,200	2,724
2016-10-26	2,679	2,711	2,679	2,708	117,000	2,708
2016-10-25	2,651	2,696	2,651	2,673	166,700	2,673
2016-10-24	2,611	2,640	2,599	2,633	122,600	2,633
2016-10-21	2,593	2,628	2,579	2,613	168,000	2,613
2016-10-20	2,571	2,616	2,567	2,596	175,500	2,596
2016-10-19	2,641	2,655	2,616	2,621	144,600	2,621
2016-10-17	2,480	2,522	2,466	2,520	305,500	2,520
2016-10-13	2,431	2,444	2,420	2,436	159,600	2,436
2016-10-12	2,423	2,447	2,422	2,431	172,200	2,431
2016-10-11	2,470	2,470	2,439	2,450	96,300	2,450
2016-10-07	2,509	2,516	2,462	2,472	85,800	2,472
2016-10-06	2,511	2,559	2,479	2,516	94,000	2,516
2016-10-05	2,548	2,552	2,520	2,529	105,300	2,529
2016-10-04	2,555	2,576	2,536	2,551	96,600	2,551
2016-10-03	2,557	2,580	2,536	2,550	102,600	2,550
2016-09-30	2,469	2,526	2,454	2,517	134,800	2,517
2016-09-29	2,590	2,591	2,509	2,544	102,800	2,544
2016-09-28	2,562	2,573	2,530	2,563	63,300	2,563
2016-09-27	2,499	2,556	2,491	2,556	94,700	2,556
2016-09-26	2,542	2,554	2,515	2,520	87,200	2,520
2016-09-23	2,551	2,551	2,518	2,543	84,700	2,543
2016-09-21	2,413	2,533	2,411	2,533	123,300	2,533
2016-09-20	2,459	2,469	2,427	2,450	127,800	2,450
2016-09-16	2,413	2,459	2,410	2,459	117,500	2,459
2016-09-15	2,385	2,408	2,378	2,398	103,900	2,398
2016-09-14	2,402	2,415	2,388	2,403	73,900	2,403
2016-09-13	2,418	2,438	2,417	2,432	51,600	2,432
2016-09-12	2,410	2,445	2,398	2,410	95,400	2,410
2016-09-09	2,518	2,525	2,464	2,472	64,500	2,472
2016-09-08	2,490	2,516	2,455	2,503	111,300	2,503
2016-09-07	2,437	2,476	2,435	2,472	67,700	2,472
2016-09-06	2,375	2,457	2,369	2,452	121,800	2,452
2016-09-05	2,408	2,427	2,353	2,362	120,000	2,362
2016-09-02	2,388	2,417	2,378	2,398	75,100	2,398
2016-09-01	2,388	2,400	2,361	2,390	31,000	2,390
2016-08-31	2,358	2,385	2,327	2,374	70,100	2,374
2016-08-30	2,396	2,396	2,345	2,355	71,900	2,355
2016-08-29	2,473	2,487	2,391	2,405	83,300	2,405
2016-08-26	2,486	2,520	2,454	2,492	144,500	2,492
2016-08-25	2,496	2,496	2,446	2,474	51,600	2,474
2016-08-24	2,512	2,512	2,462	2,491	56,900	2,491
2016-08-23	2,460	2,490	2,447	2,474	56,500	2,474
2016-08-22	2,405	2,462	2,399	2,455	83,600	2,455
2016-08-19	2,420	2,447	2,370	2,379	63,200	2,379
2016-08-18	2,446	2,465	2,421	2,425	48,200	2,425
2016-08-17	2,490	2,494	2,443	2,468	72,200	2,468
2016-08-16	2,564	2,570	2,509	2,509	42,700	2,509
2016-08-15	2,607	2,621	2,551	2,557	34,900	2,557
2016-08-12	2,590	2,610	2,566	2,596	57,400	2,596
2016-08-10	2,512	2,572	2,512	2,549	54,700	2,549
2016-08-09	2,533	2,570	2,520	2,560	66,000	2,560
2016-08-08	2,499	2,534	2,490	2,533	64,700	2,533
2016-08-05	2,526	2,526	2,461	2,472	79,200	2,472
2016-08-04	2,546	2,567	2,506	2,527	81,100	2,527
2016-08-03	2,581	2,589	2,543	2,544	82,600	2,544
2016-08-02	2,586	2,644	2,581	2,617	63,600	2,617
2016-08-01	2,621	2,621	2,581	2,605	74,100	2,605
2016-07-29	2,612	2,662	2,598	2,657	52,200	2,657
2016-07-28	2,641	2,643	2,597	2,621	47,000	2,621
2016-07-27	2,660	2,671	2,631	2,650	71,300	2,650
2016-07-26	2,660	2,678	2,631	2,650	65,300	2,650
2016-07-25	2,705	2,718	2,652	2,675	100,200	2,675
2016-07-22	2,713	2,725	2,651	2,670	87,000	2,670
2016-07-21	2,797	2,806	2,733	2,741	97,800	2,741
2016-07-20	2,735	2,782	2,707	2,780	118,400	2,780
2016-07-19	2,735	2,750	2,712	2,739	100,500	2,739
2016-07-15	2,732	2,758	2,686	2,693	112,500	2,693
2016-07-14	2,715	2,767	2,701	2,734	93,800	2,734
2016-07-13	2,733	2,758	2,701	2,734	83,500	2,734
2016-07-12	2,679	2,764	2,679	2,717	138,100	2,717
2016-07-11	2,602	2,674	2,596	2,660	114,900	2,660
2016-07-08	2,680	2,689	2,585	2,586	167,400	2,586
2016-07-07	2,707	2,718	2,680	2,692	104,700	2,692
2016-07-06	2,649	2,696	2,624	2,692	141,600	2,692
2016-07-05	2,581	2,657	2,541	2,654	207,900	2,654
2016-07-04	2,450	2,451	2,410	2,434	90,700	2,434
2016-07-01	2,448	2,489	2,437	2,469	78,700	2,469
2016-06-30	2,469	2,469	2,425	2,436	88,900	2,436
2016-06-29	2,459	2,468	2,407	2,443	92,400	2,443
2016-06-28	2,315	2,434	2,315	2,409	79,400	2,409
2016-06-27	2,333	2,399	2,333	2,381	73,600	2,381
2016-06-24	2,430	2,442	2,286	2,307	116,600	2,307
2016-06-23	2,489	2,500	2,385	2,403	148,900	2,403
2016-06-22	2,494	2,514	2,462	2,500	43,400	2,500
2016-06-21	2,430	2,504	2,400	2,494	120,500	2,494
2016-06-20	2,521	2,521	2,467	2,473	69,300	2,473
2016-06-17	2,534	2,539	2,418	2,422	176,800	2,422
2016-06-16	2,560	2,568	2,491	2,495	58,500	2,495
2016-06-15	2,585	2,628	2,529	2,561	75,900	2,561
2016-06-14	2,609	2,630	2,551	2,574	40,300	2,574
2016-06-13	2,648	2,656	2,601	2,611	82,100	2,611
2016-06-10	2,663	2,663	2,610	2,648	105,700	2,648
2016-06-09	2,662	2,686	2,661	2,677	26,000	2,677
2016-06-08	2,650	2,684	2,624	2,684	50,200	2,684
2016-06-07	2,641	2,658	2,639	2,653	31,600	2,653
2016-06-06	2,631	2,656	2,610	2,655	38,800	2,655
2016-06-03	2,621	2,653	2,616	2,651	25,000	2,651
2016-06-02	2,627	2,632	2,599	2,615	59,900	2,615
2016-06-01	2,675	2,677	2,639	2,647	32,500	2,647
2016-05-31	2,608	2,676	2,594	2,676	184,600	2,676
2016-05-30	2,620	2,629	2,590	2,615	32,700	2,615
2016-05-27	2,623	2,629	2,597	2,606	59,700	2,606
2016-05-26	2,603	2,641	2,603	2,628	65,500	2,628
2016-05-25	2,581	2,616	2,570	2,607	72,000	2,607
2016-05-24	2,544	2,579	2,543	2,569	122,700	2,569
2016-05-23	2,531	2,549	2,515	2,546	57,500	2,546
2016-05-20	2,513	2,543	2,488	2,536	42,500	2,536
2016-05-19	2,530	2,545	2,511	2,514	48,800	2,514
2016-05-18	2,518	2,527	2,487	2,509	81,900	2,509
2016-05-17	2,550	2,560	2,526	2,542	61,600	2,542
2016-05-16	2,563	2,572	2,527	2,532	38,700	2,532
2016-05-13	2,572	2,573	2,526	2,544	51,900	2,544
2016-05-12	2,544	2,595	2,517	2,572	70,000	2,572
2016-05-11	2,598	2,599	2,525	2,544	58,200	2,544
2016-05-10	2,499	2,551	2,488	2,551	155,200	2,551
2016-05-09	2,474	2,502	2,461	2,498	54,800	2,498
2016-05-06	2,482	2,508	2,433	2,460	146,500	2,460
2016-05-02	2,463	2,494	2,443	2,459	95,900	2,459
2016-04-28	2,641	2,680	2,573	2,576	178,900	2,576
2016-04-27	2,606	2,625	2,583	2,590	60,200	2,590
2016-04-26	2,568	2,620	2,559	2,607	143,500	2,607
2016-04-25	2,596	2,613	2,575	2,578	136,300	2,578
2016-04-22	2,639	2,645	2,594	2,618	161,800	2,618
2016-04-21	2,709	2,722	2,670	2,678	155,200	2,678
2016-04-20	2,684	2,758	2,650	2,721	223,100	2,721
2016-04-19	2,609	2,636	2,583	2,601	197,000	2,601
2016-04-18	2,594	2,612	2,549	2,598	130,500	2,598
2016-04-15	2,625	2,671	2,618	2,626	136,300	2,626
2016-04-14	2,704	2,711	2,614	2,692	189,100	2,692
2016-04-13	2,600	2,773	2,556	2,712	333,100	2,712
2016-04-12	2,500	2,509	2,466	2,487	94,600	2,487
2016-04-11	2,503	2,506	2,446	2,490	109,900	2,490
2016-04-08	2,480	2,572	2,474	2,545	108,600	2,545
2016-04-07	2,542	2,565	2,494	2,528	160,700	2,528
2016-04-06	2,472	2,527	2,428	2,524	297,600	2,524
2016-04-05	2,484	2,528	2,461	2,483	155,300	2,483
2016-04-04	2,463	2,522	2,453	2,500	146,400	2,500
2016-04-01	2,545	2,545	2,440	2,444	173,900	2,444
2016-03-31	2,599	2,601	2,521	2,521	105,200	2,521
2016-03-30	2,569	2,634	2,560	2,601	139,400	2,601
2016-03-29	2,529	2,612	2,528	2,603	127,600	2,603
2016-03-28	2,516	2,580	2,503	2,579	112,400	2,579
2016-03-25	2,574	2,598	2,531	2,532	72,200	2,532
2016-03-24	2,570	2,602	2,563	2,574	87,100	2,574
2016-03-23	2,600	2,638	2,581	2,585	97,100	2,585
2016-03-22	2,580	2,618	2,560	2,595	111,500	2,595
2016-03-18	2,566	2,575	2,537	2,569	119,100	2,569
2016-03-17	2,552	2,583	2,542	2,561	75,500	2,561
2016-03-16	2,514	2,562	2,514	2,528	79,300	2,528
2016-03-15	2,505	2,552	2,498	2,528	95,500	2,528
2016-03-14	2,469	2,509	2,448	2,493	53,900	2,493
2016-03-11	2,408	2,462	2,401	2,448	169,800	2,448
2016-03-10	2,435	2,451	2,401	2,420	183,300	2,420
2016-03-09	2,437	2,459	2,417	2,434	86,900	2,434
2016-03-08	2,452	2,454	2,398	2,438	103,900	2,438
2016-03-07	2,488	2,489	2,427	2,437	105,100	2,437
2016-03-04	2,410	2,460	2,386	2,459	96,700	2,459
2016-03-03	2,371	2,407	2,362	2,405	94,200	2,405
2016-03-02	2,374	2,386	2,345	2,380	118,100	2,380
2016-03-01	2,273	2,338	2,264	2,328	134,800	2,328
2016-02-29	2,332	2,342	2,269	2,275	96,700	2,275
2016-02-26	2,283	2,314	2,282	2,310	103,100	2,310
2016-02-25	2,219	2,291	2,219	2,263	207,000	2,263
2016-02-24	2,216	2,275	2,203	2,256	548,600	2,256
2016-02-23	2,306	2,324	2,222	2,222	227,600	2,222
2016-02-22	2,180	2,317	2,180	2,299	276,400	2,299
2016-02-19	2,179	2,211	2,167	2,189	172,600	2,189
2016-02-18	2,139	2,217	2,113	2,190	157,200	2,190
2016-02-17	2,075	2,111	2,061	2,090	109,600	2,090
2016-02-16	2,107	2,124	2,075	2,077	170,800	2,077
2016-02-15	2,100	2,145	2,066	2,133	167,200	2,133
2016-02-12	2,088	2,129	2,037	2,037	167,500	2,037
2016-02-10	2,292	2,313	2,155	2,179	123,300	2,179
2016-02-09	2,341	2,354	2,293	2,300	83,000	2,300
2016-02-08	2,330	2,414	2,320	2,407	90,000	2,407
2016-02-05	2,313	2,348	2,287	2,344	103,700	2,344
2016-02-04	2,408	2,408	2,312	2,324	106,500	2,324
2016-02-03	2,425	2,458	2,416	2,443	66,500	2,443
2016-02-02	2,460	2,522	2,448	2,487	57,100	2,487
2016-02-01	2,454	2,466	2,425	2,460	86,800	2,460
2016-01-29	2,367	2,421	2,334	2,419	91,800	2,419
2016-01-28	2,356	2,364	2,335	2,338	116,200	2,338
2016-01-27	2,378	2,389	2,351	2,378	44,200	2,378
2016-01-26	2,347	2,360	2,325	2,328	69,500	2,328
2016-01-25	2,366	2,399	2,339	2,385	50,700	2,385
2016-01-22	2,261	2,346	2,254	2,343	105,100	2,343
2016-01-21	2,229	2,284	2,190	2,190	64,900	2,190
2016-01-20	2,330	2,355	2,267	2,267	63,600	2,267
2016-01-19	2,351	2,390	2,329	2,344	65,200	2,344
2016-01-18	2,352	2,387	2,327	2,363	67,600	2,363
2016-01-15	2,404	2,432	2,386	2,402	89,000	2,402
2016-01-14	2,404	2,406	2,320	2,356	122,200	2,356
2016-01-13	2,417	2,474	2,408	2,460	106,700	2,460
2016-01-12	2,451	2,483	2,396	2,397	139,000	2,397
2016-01-08	2,582	2,592	2,496	2,501	159,600	2,501
2016-01-07	2,636	2,688	2,592	2,601	197,500	2,601
2016-01-06	2,570	2,595	2,530	2,588	98,800	2,588
2016-01-05	2,574	2,594	2,543	2,572	57,000	2,572
2016-01-04	2,660	2,660	2,567	2,568	99,200	2,568

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06月
日	月	火	水	木	金	土
« 05月31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

9948 (株)アークス の時系列データ [2016年度]

9948 (株)アークスの時系列データ [2016年度]