9948 (株)アークスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,643	2,643	2,620	2,628	37,700	2,628
2017-12-28	2,641	2,646	2,621	2,628	32,900	2,628
2017-12-27	2,645	2,649	2,633	2,637	37,000	2,637
2017-12-26	2,655	2,664	2,637	2,640	27,300	2,640
2017-12-25	2,636	2,646	2,627	2,641	30,600	2,641
2017-12-22	2,652	2,652	2,637	2,640	46,800	2,640
2017-12-21	2,635	2,657	2,626	2,657	51,600	2,657
2017-12-20	2,675	2,675	2,641	2,645	63,300	2,645
2017-12-19	2,666	2,679	2,652	2,675	58,000	2,675
2017-12-18	2,687	2,687	2,645	2,648	82,400	2,648
2017-12-15	2,675	2,675	2,645	2,672	140,600	2,672
2017-12-14	2,645	2,688	2,634	2,687	126,300	2,687
2017-12-13	2,616	2,629	2,612	2,627	50,400	2,627
2017-12-12	2,634	2,635	2,613	2,615	49,600	2,615
2017-12-11	2,650	2,650	2,612	2,634	46,800	2,634
2017-12-08	2,605	2,656	2,605	2,649	93,400	2,649
2017-12-07	2,606	2,642	2,606	2,631	67,700	2,631
2017-12-06	2,610	2,634	2,600	2,615	67,400	2,615
2017-12-05	2,580	2,634	2,569	2,628	96,200	2,628
2017-12-04	2,618	2,631	2,598	2,600	65,400	2,600
2017-12-01	2,598	2,614	2,587	2,606	79,500	2,606
2017-11-30	2,565	2,599	2,561	2,594	81,300	2,594
2017-11-29	2,545	2,558	2,542	2,557	53,000	2,557
2017-11-28	2,510	2,528	2,510	2,523	30,800	2,523
2017-11-27	2,518	2,521	2,502	2,508	40,900	2,508
2017-11-24	2,500	2,527	2,487	2,518	53,500	2,518
2017-11-22	2,539	2,539	2,501	2,501	86,800	2,501
2017-11-21	2,540	2,560	2,532	2,548	86,300	2,548
2017-11-20	2,498	2,517	2,485	2,513	48,100	2,513
2017-11-17	2,527	2,532	2,486	2,491	86,300	2,491
2017-11-16	2,497	2,549	2,492	2,532	93,200	2,532
2017-11-15	2,576	2,576	2,493	2,497	119,600	2,497
2017-11-13	2,604	2,614	2,597	2,600	43,400	2,600
2017-11-10	2,619	2,643	2,615	2,624	103,000	2,624
2017-11-09	2,628	2,650	2,604	2,627	147,600	2,627
2017-11-08	2,600	2,635	2,571	2,591	101,000	2,591
2017-11-07	2,550	2,578	2,533	2,576	124,000	2,576
2017-11-06	2,535	2,548	2,528	2,533	77,800	2,533
2017-11-02	2,539	2,539	2,520	2,537	52,500	2,537
2017-11-01	2,538	2,545	2,523	2,539	65,700	2,539
2017-10-31	2,526	2,543	2,507	2,534	105,900	2,534
2017-10-30	2,512	2,512	2,495	2,503	101,100	2,503
2017-10-27	2,530	2,530	2,518	2,523	74,500	2,523
2017-10-26	2,549	2,553	2,525	2,526	63,300	2,526
2017-10-25	2,586	2,593	2,548	2,551	117,200	2,551
2017-10-24	2,552	2,598	2,545	2,586	158,000	2,586
2017-10-23	2,565	2,565	2,530	2,537	112,300	2,537
2017-10-20	2,526	2,555	2,509	2,540	128,900	2,540
2017-10-19	2,498	2,537	2,498	2,529	98,000	2,529
2017-10-18	2,508	2,518	2,496	2,498	65,600	2,498
2017-10-17	2,481	2,516	2,479	2,512	139,500	2,512
2017-10-16	2,465	2,493	2,448	2,477	154,700	2,477
2017-10-13	2,495	2,501	2,402	2,459	351,100	2,459
2017-10-12	2,563	2,563	2,523	2,545	106,500	2,545
2017-10-11	2,542	2,564	2,541	2,559	107,700	2,559
2017-10-10	2,516	2,545	2,516	2,539	116,200	2,539
2017-10-06	2,537	2,542	2,508	2,516	51,400	2,516
2017-10-05	2,533	2,550	2,519	2,527	71,500	2,527
2017-10-04	2,561	2,566	2,542	2,543	70,200	2,543
2017-10-03	2,564	2,567	2,538	2,567	76,600	2,567
2017-10-02	2,562	2,562	2,537	2,545	77,400	2,545
2017-09-29	2,551	2,551	2,532	2,538	82,700	2,538
2017-09-28	2,570	2,570	2,531	2,548	111,500	2,548
2017-09-27	2,575	2,578	2,547	2,560	86,200	2,560
2017-09-26	2,544	2,561	2,538	2,561	101,900	2,561
2017-09-25	2,509	2,542	2,506	2,538	106,800	2,538
2017-09-22	2,500	2,502	2,481	2,495	65,900	2,495
2017-09-21	2,505	2,509	2,488	2,495	64,800	2,495
2017-09-20	2,508	2,517	2,500	2,506	70,600	2,506
2017-09-19	2,478	2,513	2,464	2,511	120,800	2,511
2017-09-15	2,465	2,480	2,447	2,480	123,500	2,480
2017-09-14	2,459	2,476	2,457	2,471	62,500	2,471
2017-09-13	2,453	2,477	2,451	2,468	48,100	2,468
2017-09-12	2,469	2,470	2,441	2,456	62,500	2,456
2017-09-11	2,470	2,475	2,443	2,448	62,600	2,448
2017-09-08	2,452	2,482	2,452	2,460	141,700	2,460
2017-09-07	2,430	2,454	2,429	2,452	88,200	2,452
2017-09-06	2,430	2,430	2,402	2,427	61,900	2,427
2017-09-05	2,447	2,458	2,425	2,432	82,100	2,432
2017-09-04	2,474	2,474	2,436	2,444	84,500	2,444
2017-09-01	2,475	2,483	2,459	2,480	92,500	2,480
2017-08-31	2,451	2,472	2,437	2,464	109,000	2,464
2017-08-30	2,433	2,445	2,423	2,434	97,400	2,434
2017-08-29	2,413	2,432	2,403	2,419	99,600	2,419
2017-08-28	2,461	2,464	2,440	2,454	113,400	2,454
2017-08-25	2,478	2,478	2,452	2,462	102,500	2,462
2017-08-24	2,462	2,477	2,460	2,467	64,500	2,467
2017-08-23	2,460	2,476	2,448	2,473	121,500	2,473
2017-08-22	2,451	2,455	2,423	2,447	101,100	2,447
2017-08-21	2,452	2,464	2,447	2,455	74,400	2,455
2017-08-18	2,448	2,455	2,431	2,452	97,500	2,452
2017-08-17	2,443	2,463	2,435	2,454	59,600	2,454
2017-08-16	2,448	2,456	2,433	2,451	87,500	2,451
2017-08-15	2,444	2,465	2,431	2,461	94,500	2,461
2017-08-14	2,420	2,442	2,413	2,429	93,000	2,429
2017-08-10	2,427	2,447	2,420	2,445	110,300	2,445
2017-08-09	2,418	2,437	2,408	2,424	117,600	2,424
2017-08-08	2,427	2,427	2,410	2,415	86,700	2,415
2017-08-07	2,449	2,449	2,433	2,438	67,100	2,438
2017-08-04	2,435	2,439	2,418	2,430	83,400	2,430
2017-08-03	2,426	2,445	2,425	2,445	138,600	2,445
2017-08-02	2,417	2,433	2,406	2,431	121,600	2,431
2017-08-01	2,388	2,412	2,383	2,412	112,100	2,412
2017-07-31	2,380	2,389	2,371	2,388	212,000	2,388
2017-07-28	2,363	2,381	2,363	2,381	139,400	2,381
2017-07-27	2,364	2,376	2,358	2,361	133,000	2,361
2017-07-26	2,337	2,358	2,331	2,357	154,400	2,357
2017-07-25	2,333	2,343	2,322	2,337	139,000	2,337
2017-07-24	2,325	2,336	2,315	2,332	90,600	2,332
2017-07-21	2,329	2,335	2,320	2,324	118,400	2,324
2017-07-20	2,331	2,337	2,313	2,323	209,000	2,323
2017-07-19	2,324	2,346	2,314	2,331	147,900	2,331
2017-07-18	2,358	2,358	2,324	2,337	173,500	2,337
2017-07-14	2,365	2,373	2,356	2,358	100,300	2,358
2017-07-13	2,367	2,370	2,357	2,365	144,800	2,365
2017-07-12	2,365	2,371	2,349	2,350	213,500	2,350
2017-07-11	2,377	2,383	2,363	2,373	176,600	2,373
2017-07-10	2,395	2,397	2,373	2,383	122,600	2,383
2017-07-07	2,402	2,414	2,368	2,379	216,800	2,379
2017-07-06	2,433	2,453	2,403	2,406	210,400	2,406
2017-07-05	2,430	2,463	2,410	2,463	215,900	2,463
2017-07-04	2,401	2,464	2,395	2,450	210,400	2,450
2017-07-03	2,437	2,445	2,416	2,438	103,200	2,438
2017-06-30	2,452	2,452	2,421	2,431	135,000	2,431
2017-06-29	2,456	2,460	2,437	2,460	84,400	2,460
2017-06-28	2,452	2,459	2,443	2,449	120,000	2,449
2017-06-27	2,463	2,474	2,442	2,463	142,000	2,463
2017-06-26	2,453	2,473	2,452	2,463	106,500	2,463
2017-06-23	2,433	2,449	2,423	2,443	234,400	2,443
2017-06-22	2,427	2,433	2,405	2,423	69,700	2,423
2017-06-21	2,441	2,453	2,424	2,424	63,100	2,424
2017-06-20	2,453	2,460	2,433	2,457	115,600	2,457
2017-06-19	2,414	2,443	2,414	2,443	84,600	2,443
2017-06-16	2,412	2,425	2,403	2,414	122,500	2,414
2017-06-15	2,411	2,431	2,399	2,409	113,000	2,409
2017-06-14	2,400	2,426	2,395	2,411	83,400	2,411
2017-06-13	2,400	2,417	2,394	2,399	59,500	2,399
2017-06-12	2,405	2,410	2,391	2,401	75,900	2,401
2017-06-09	2,413	2,421	2,393	2,393	108,900	2,393
2017-06-08	2,433	2,439	2,420	2,425	92,100	2,425
2017-06-07	2,437	2,447	2,423	2,439	106,700	2,439
2017-06-06	2,482	2,484	2,434	2,438	105,600	2,438
2017-06-05	2,462	2,483	2,442	2,477	108,500	2,477
2017-06-02	2,437	2,476	2,431	2,466	120,600	2,466
2017-06-01	2,410	2,444	2,409	2,438	92,700	2,438
2017-05-31	2,417	2,420	2,396	2,396	133,500	2,396
2017-05-30	2,425	2,429	2,412	2,420	81,100	2,420
2017-05-29	2,428	2,435	2,418	2,420	56,100	2,420
2017-05-26	2,428	2,438	2,416	2,421	111,300	2,421
2017-05-25	2,428	2,454	2,428	2,435	123,400	2,435
2017-05-24	2,432	2,444	2,412	2,427	94,700	2,427
2017-05-23	2,423	2,452	2,419	2,429	143,500	2,429
2017-05-22	2,403	2,431	2,398	2,419	96,100	2,419
2017-05-19	2,418	2,423	2,394	2,416	95,800	2,416
2017-05-18	2,403	2,424	2,377	2,418	177,300	2,418
2017-05-17	2,449	2,449	2,418	2,442	166,300	2,442
2017-05-16	2,472	2,474	2,456	2,467	125,200	2,467
2017-05-15	2,484	2,489	2,466	2,478	98,100	2,478
2017-05-12	2,461	2,494	2,461	2,484	151,100	2,484
2017-05-11	2,453	2,476	2,443	2,466	211,000	2,466
2017-05-10	2,450	2,453	2,426	2,434	151,400	2,434
2017-05-09	2,440	2,460	2,433	2,450	136,900	2,450
2017-05-08	2,420	2,456	2,412	2,451	217,600	2,451
2017-05-02	2,398	2,409	2,393	2,405	157,700	2,405
2017-05-01	2,387	2,395	2,379	2,390	196,500	2,390
2017-04-28	2,399	2,399	2,381	2,390	177,500	2,390
2017-04-27	2,381	2,397	2,377	2,394	336,200	2,394
2017-04-26	2,399	2,411	2,365	2,391	460,200	2,391
2017-04-25	2,521	2,529	2,498	2,518	134,300	2,518
2017-04-24	2,550	2,552	2,525	2,544	89,200	2,544
2017-04-21	2,511	2,520	2,492	2,515	131,400	2,515
2017-04-20	2,526	2,551	2,494	2,519	135,700	2,519
2017-04-19	2,549	2,580	2,540	2,551	103,900	2,551
2017-04-18	2,571	2,574	2,536	2,553	111,000	2,553
2017-04-17	2,547	2,579	2,545	2,562	102,700	2,562
2017-04-14	2,544	2,553	2,526	2,539	86,500	2,539
2017-04-13	2,542	2,567	2,526	2,561	193,300	2,561
2017-04-12	2,582	2,625	2,559	2,600	272,500	2,600
2017-04-11	2,636	2,690	2,633	2,679	195,800	2,679
2017-04-10	2,662	2,685	2,627	2,637	164,000	2,637
2017-04-07	2,629	2,681	2,629	2,664	82,100	2,664
2017-04-06	2,672	2,687	2,620	2,622	129,500	2,622
2017-04-05	2,694	2,739	2,683	2,707	93,500	2,707
2017-04-04	2,694	2,702	2,661	2,667	133,900	2,667
2017-04-03	2,682	2,709	2,682	2,695	95,700	2,695
2017-03-31	2,687	2,708	2,663	2,663	99,000	2,663
2017-03-30	2,734	2,736	2,681	2,682	94,100	2,682
2017-03-29	2,794	2,798	2,743	2,761	158,400	2,761
2017-03-28	2,680	2,730	2,676	2,730	185,600	2,730
2017-03-27	2,646	2,654	2,638	2,643	51,100	2,643
2017-03-24	2,651	2,679	2,651	2,677	82,600	2,677
2017-03-23	2,648	2,669	2,635	2,669	125,000	2,669
2017-03-22	2,644	2,668	2,640	2,645	121,000	2,645
2017-03-21	2,612	2,669	2,612	2,653	173,100	2,653
2017-03-17	2,606	2,632	2,597	2,611	450,600	2,611
2017-03-16	2,559	2,611	2,559	2,610	117,000	2,610
2017-03-15	2,561	2,591	2,559	2,581	93,400	2,581
2017-03-14	2,544	2,566	2,535	2,559	62,500	2,559
2017-03-13	2,541	2,558	2,536	2,552	61,600	2,552
2017-03-10	2,578	2,584	2,550	2,551	171,300	2,551
2017-03-09	2,500	2,521	2,491	2,521	102,500	2,521
2017-03-08	2,514	2,524	2,490	2,495	93,300	2,495
2017-03-07	2,510	2,520	2,501	2,515	55,800	2,515
2017-03-06	2,533	2,541	2,509	2,513	83,600	2,513
2017-03-03	2,565	2,572	2,527	2,536	85,900	2,536
2017-03-02	2,572	2,575	2,560	2,568	80,400	2,568
2017-03-01	2,580	2,580	2,529	2,560	206,800	2,560
2017-02-28	2,530	2,570	2,526	2,534	107,100	2,534
2017-02-27	2,518	2,543	2,511	2,528	110,600	2,528
2017-02-24	2,571	2,571	2,532	2,541	292,700	2,541
2017-02-23	2,593	2,622	2,589	2,622	674,700	2,622
2017-02-22	2,602	2,602	2,577	2,587	215,800	2,587
2017-02-21	2,576	2,596	2,570	2,596	135,900	2,596
2017-02-20	2,605	2,607	2,576	2,585	294,100	2,585
2017-02-17	2,607	2,612	2,591	2,603	105,500	2,603
2017-02-16	2,604	2,609	2,584	2,603	97,300	2,603
2017-02-15	2,592	2,596	2,579	2,590	92,800	2,590
2017-02-14	2,590	2,599	2,567	2,567	115,300	2,567
2017-02-13	2,575	2,586	2,551	2,577	112,900	2,577
2017-02-10	2,560	2,567	2,540	2,558	113,500	2,558
2017-02-09	2,526	2,538	2,520	2,527	83,800	2,527
2017-02-08	2,545	2,547	2,526	2,533	83,700	2,533
2017-02-07	2,541	2,546	2,527	2,539	74,200	2,539
2017-02-06	2,588	2,588	2,547	2,551	108,700	2,551
2017-02-03	2,567	2,580	2,562	2,573	84,500	2,573
2017-02-02	2,578	2,587	2,563	2,567	133,000	2,567
2017-02-01	2,540	2,575	2,531	2,569	92,500	2,569
2017-01-31	2,533	2,549	2,522	2,544	79,200	2,544
2017-01-30	2,541	2,553	2,523	2,540	82,700	2,540
2017-01-27	2,560	2,569	2,535	2,541	163,800	2,541
2017-01-26	2,554	2,565	2,540	2,560	81,800	2,560
2017-01-25	2,555	2,565	2,529	2,539	111,700	2,539
2017-01-24	2,515	2,545	2,510	2,544	140,000	2,544
2017-01-23	2,555	2,556	2,506	2,510	121,000	2,510
2017-01-20	2,536	2,553	2,530	2,552	84,900	2,552
2017-01-19	2,574	2,574	2,525	2,535	158,300	2,535
2017-01-18	2,549	2,566	2,531	2,554	89,600	2,554
2017-01-17	2,600	2,600	2,559	2,567	106,500	2,567
2017-01-16	2,620	2,625	2,575	2,583	110,500	2,583
2017-01-13	2,580	2,619	2,580	2,617	143,100	2,617
2017-01-12	2,608	2,611	2,548	2,567	193,300	2,567
2017-01-11	2,654	2,654	2,602	2,611	189,000	2,611
2017-01-10	2,720	2,720	2,626	2,626	264,500	2,626
2017-01-06	2,697	2,702	2,675	2,685	84,700	2,685
2017-01-05	2,700	2,710	2,681	2,697	84,100	2,697
2017-01-04	2,622	2,692	2,622	2,682	202,500	2,682

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 [2017年度]

9948 (株)アークスの時系列データ [2017年度]