9948 (株)アークスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,471	2,471	2,428	2,448	61,900	2,448
2018-12-27	2,449	2,465	2,425	2,455	154,200	2,455
2018-12-26	2,291	2,404	2,288	2,379	152,300	2,379
2018-12-25	2,336	2,342	2,228	2,241	99,600	2,241
2018-12-21	2,490	2,493	2,406	2,409	155,300	2,409
2018-12-20	2,523	2,525	2,479	2,481	75,200	2,481
2018-12-19	2,569	2,578	2,529	2,539	67,400	2,539
2018-12-18	2,586	2,598	2,554	2,564	81,400	2,564
2018-12-17	2,618	2,618	2,580	2,586	70,600	2,586
2018-12-14	2,606	2,623	2,589	2,597	88,800	2,597
2018-12-13	2,620	2,626	2,597	2,608	92,100	2,608
2018-12-12	2,637	2,647	2,613	2,617	63,400	2,617
2018-12-11	2,650	2,671	2,614	2,615	54,100	2,615
2018-12-10	2,654	2,675	2,636	2,644	44,400	2,644
2018-12-07	2,654	2,715	2,645	2,704	68,600	2,704
2018-12-06	2,700	2,711	2,640	2,650	101,800	2,650
2018-12-05	2,699	2,732	2,680	2,723	88,500	2,723
2018-12-04	2,852	2,853	2,757	2,762	62,700	2,762
2018-12-03	2,870	2,900	2,839	2,852	46,600	2,852
2018-11-30	2,789	2,847	2,789	2,844	61,200	2,844
2018-11-29	2,854	2,860	2,789	2,792	50,200	2,792
2018-11-28	2,800	2,833	2,792	2,804	55,500	2,804
2018-11-27	2,726	2,785	2,711	2,778	55,900	2,778
2018-11-26	2,719	2,774	2,676	2,715	98,200	2,715
2018-11-22	2,735	2,775	2,733	2,769	26,600	2,769
2018-11-21	2,737	2,749	2,724	2,734	47,800	2,734
2018-11-20	2,731	2,776	2,715	2,765	52,700	2,765
2018-11-19	2,795	2,806	2,765	2,779	66,400	2,779
2018-11-16	2,778	2,800	2,763	2,778	61,000	2,778
2018-11-15	2,727	2,772	2,712	2,759	84,400	2,759
2018-11-14	2,756	2,769	2,731	2,740	52,000	2,740
2018-11-13	2,768	2,777	2,732	2,761	54,900	2,761
2018-11-12	2,775	2,817	2,761	2,793	46,100	2,793
2018-11-09	2,781	2,815	2,774	2,778	59,100	2,778
2018-11-08	2,757	2,787	2,716	2,777	120,400	2,777
2018-11-07	2,766	2,779	2,726	2,734	59,500	2,734
2018-11-06	2,702	2,758	2,698	2,749	57,600	2,749
2018-11-05	2,686	2,719	2,665	2,693	80,300	2,693
2018-11-02	2,692	2,739	2,692	2,736	80,200	2,736
2018-11-01	2,717	2,749	2,675	2,683	107,800	2,683
2018-10-31	2,715	2,743	2,685	2,738	163,200	2,738
2018-10-30	2,665	2,700	2,652	2,665	126,700	2,665
2018-10-29	2,677	2,709	2,666	2,666	138,900	2,666
2018-10-26	2,655	2,670	2,611	2,627	79,300	2,627
2018-10-25	2,679	2,713	2,646	2,651	109,800	2,651
2018-10-24	2,725	2,766	2,701	2,728	149,900	2,728
2018-10-23	2,769	2,769	2,659	2,665	156,500	2,665
2018-10-22	2,700	2,718	2,673	2,689	160,400	2,689
2018-10-19	2,765	2,780	2,734	2,753	110,400	2,753
2018-10-18	2,785	2,812	2,774	2,780	108,200	2,780
2018-10-17	2,776	2,797	2,761	2,797	85,800	2,797
2018-10-16	2,770	2,792	2,734	2,752	88,700	2,752
2018-10-15	2,805	2,842	2,749	2,772	230,600	2,772
2018-10-12	2,900	2,954	2,816	2,918	232,300	2,918
2018-10-11	2,943	2,972	2,888	2,907	159,500	2,907
2018-10-10	2,915	2,976	2,915	2,953	102,500	2,953
2018-10-09	2,976	3,015	2,924	2,926	151,000	2,926
2018-10-05	3,025	3,070	3,010	3,035	121,300	3,035
2018-10-04	3,035	3,070	3,010	3,045	120,400	3,045
2018-10-03	3,045	3,080	3,025	3,040	58,900	3,040
2018-10-02	3,040	3,065	3,005	3,040	137,500	3,040
2018-10-01	3,050	3,085	3,045	3,065	70,400	3,065
2018-09-28	3,115	3,170	3,080	3,080	113,700	3,080
2018-09-27	3,130	3,155	3,070	3,100	86,700	3,100
2018-09-26	3,080	3,145	3,070	3,130	128,800	3,130
2018-09-25	3,015	3,025	2,978	3,020	107,400	3,020
2018-09-21	2,979	3,015	2,951	2,980	137,000	2,980
2018-09-20	2,945	2,958	2,906	2,930	115,200	2,930
2018-09-19	2,907	2,937	2,891	2,906	154,300	2,906
2018-09-18	2,760	2,860	2,737	2,857	127,200	2,857
2018-09-14	2,757	2,810	2,727	2,757	153,700	2,757
2018-09-13	2,725	2,769	2,716	2,736	86,500	2,736
2018-09-12	2,736	2,736	2,648	2,708	90,500	2,708
2018-09-11	2,707	2,741	2,690	2,733	77,400	2,733
2018-09-10	2,680	2,699	2,673	2,694	54,100	2,694
2018-09-07	2,650	2,684	2,648	2,680	71,500	2,680
2018-09-06	2,650	2,672	2,605	2,650	259,300	2,650
2018-09-05	2,717	2,746	2,688	2,706	58,000	2,706
2018-09-04	2,734	2,737	2,709	2,717	99,200	2,717
2018-09-03	2,733	2,746	2,721	2,733	38,900	2,733
2018-08-31	2,728	2,754	2,720	2,726	62,800	2,726
2018-08-30	2,761	2,777	2,744	2,762	61,300	2,762
2018-08-29	2,730	2,754	2,722	2,722	51,100	2,722
2018-08-28	2,789	2,790	2,756	2,768	46,700	2,768
2018-08-27	2,787	2,797	2,765	2,780	65,700	2,780
2018-08-24	2,735	2,798	2,731	2,789	104,500	2,789
2018-08-23	2,681	2,707	2,668	2,703	48,500	2,703
2018-08-22	2,647	2,695	2,641	2,681	63,500	2,681
2018-08-21	2,672	2,672	2,648	2,659	74,300	2,659
2018-08-20	2,715	2,740	2,691	2,692	51,000	2,692
2018-08-17	2,702	2,762	2,691	2,744	86,100	2,744
2018-08-16	2,783	2,786	2,732	2,734	91,200	2,734
2018-08-15	2,815	2,845	2,799	2,813	91,700	2,813
2018-08-14	2,777	2,801	2,754	2,797	66,600	2,797
2018-08-13	2,792	2,793	2,741	2,757	60,800	2,757
2018-08-10	2,863	2,872	2,788	2,799	84,300	2,799
2018-08-09	2,851	2,891	2,847	2,876	67,200	2,876
2018-08-08	2,853	2,873	2,831	2,845	100,900	2,845
2018-08-07	2,826	2,862	2,813	2,858	75,800	2,858
2018-08-06	2,825	2,848	2,813	2,832	69,900	2,832
2018-08-03	2,809	2,817	2,793	2,810	63,000	2,810
2018-08-02	2,829	2,872	2,796	2,797	91,600	2,797
2018-08-01	2,750	2,834	2,727	2,828	199,400	2,828
2018-07-31	2,834	2,846	2,764	2,795	416,500	2,795
2018-07-30	2,923	2,931	2,873	2,884	102,000	2,884
2018-07-27	2,934	2,946	2,926	2,940	82,300	2,940
2018-07-26	2,884	2,909	2,868	2,906	55,000	2,906
2018-07-25	2,845	2,875	2,834	2,865	61,000	2,865
2018-07-24	2,865	2,878	2,834	2,840	74,400	2,840
2018-07-23	2,870	2,903	2,860	2,860	86,100	2,860
2018-07-20	2,885	2,930	2,878	2,920	108,700	2,920
2018-07-19	2,950	2,962	2,892	2,902	91,800	2,902
2018-07-18	2,989	2,989	2,900	2,907	87,300	2,907
2018-07-17	2,912	2,954	2,904	2,951	134,700	2,951
2018-07-13	2,845	2,863	2,826	2,862	59,700	2,862
2018-07-12	2,850	2,860	2,811	2,822	93,200	2,822
2018-07-11	2,812	2,869	2,812	2,845	108,800	2,845
2018-07-10	2,889	2,889	2,820	2,820	100,900	2,820
2018-07-09	2,860	2,880	2,834	2,875	123,000	2,875
2018-07-06	2,855	2,935	2,839	2,859	207,000	2,859
2018-07-05	2,794	2,824	2,716	2,781	271,800	2,781
2018-07-04	2,691	2,769	2,690	2,756	202,500	2,756
2018-07-03	2,916	2,919	2,676	2,700	430,600	2,700
2018-07-02	2,999	2,999	2,808	2,816	319,300	2,816
2018-06-29	3,075	3,080	3,010	3,020	94,100	3,020
2018-06-28	3,060	3,085	3,035	3,080	113,800	3,080
2018-06-27	2,988	3,075	2,988	3,065	87,700	3,065
2018-06-26	2,925	3,015	2,923	3,015	144,600	3,015
2018-06-25	2,959	2,959	2,919	2,928	75,100	2,928
2018-06-22	2,995	3,015	2,946	2,990	319,300	2,990
2018-06-21	2,955	3,000	2,955	2,985	122,700	2,985
2018-06-20	2,950	2,997	2,946	2,980	128,500	2,980
2018-06-19	2,962	3,015	2,960	2,976	163,000	2,976
2018-06-18	3,110	3,110	3,065	3,090	91,800	3,090
2018-06-15	3,195	3,195	3,070	3,070	139,100	3,070
2018-06-14	3,210	3,245	3,180	3,210	107,600	3,210
2018-06-13	3,185	3,260	3,185	3,220	235,900	3,220
2018-06-12	3,010	3,155	2,999	3,150	233,600	3,150
2018-06-11	2,956	3,005	2,956	2,987	95,400	2,987
2018-06-08	2,979	2,985	2,955	2,960	100,700	2,960
2018-06-07	2,997	2,999	2,975	2,984	47,900	2,984
2018-06-06	2,995	2,995	2,954	2,979	97,400	2,979
2018-06-05	2,969	3,010	2,955	3,010	70,600	3,010
2018-06-04	2,990	3,010	2,949	2,971	108,900	2,971
2018-06-01	2,945	2,961	2,908	2,944	195,700	2,944
2018-05-31	2,976	2,991	2,941	2,954	237,000	2,954
2018-05-30	2,969	2,981	2,943	2,955	59,600	2,955
2018-05-29	3,000	3,040	2,980	2,985	100,100	2,985
2018-05-28	3,045	3,055	3,015	3,025	32,300	3,025
2018-05-25	3,030	3,050	3,020	3,040	50,600	3,040
2018-05-24	3,060	3,065	3,020	3,055	91,700	3,055
2018-05-23	3,045	3,075	3,030	3,045	79,100	3,045
2018-05-22	3,040	3,050	3,010	3,040	59,600	3,040
2018-05-21	3,020	3,055	3,015	3,035	66,500	3,035
2018-05-18	3,015	3,030	2,988	3,015	94,700	3,015
2018-05-17	3,065	3,070	2,989	2,995	137,500	2,995
2018-05-16	3,090	3,110	3,065	3,070	84,300	3,070
2018-05-15	3,105	3,120	3,070	3,100	90,900	3,100
2018-05-14	3,050	3,100	3,050	3,095	90,400	3,095
2018-05-11	3,000	3,090	2,999	3,075	162,800	3,075
2018-05-10	2,979	2,990	2,968	2,989	110,100	2,989
2018-05-09	3,005	3,010	2,975	2,999	112,200	2,999
2018-05-08	2,991	3,045	2,975	3,010	166,100	3,010
2018-05-07	2,961	2,995	2,941	2,990	93,700	2,990
2018-05-02	2,980	2,983	2,936	2,962	171,400	2,962
2018-05-01	2,968	3,015	2,949	3,005	117,000	3,005
2018-04-27	2,983	3,015	2,959	2,992	195,500	2,992
2018-04-26	2,975	3,000	2,936	2,997	224,000	2,997
2018-04-25	2,936	2,989	2,924	2,965	311,700	2,965
2018-04-24	2,874	2,909	2,856	2,908	275,400	2,908
2018-04-23	2,837	2,872	2,812	2,868	260,800	2,868
2018-04-20	2,858	2,890	2,806	2,821	318,500	2,821
2018-04-19	2,857	2,867	2,834	2,858	267,600	2,858
2018-04-18	2,852	2,910	2,834	2,897	238,200	2,897
2018-04-17	2,880	2,893	2,835	2,876	240,600	2,876
2018-04-16	2,790	2,980	2,760	2,898	613,800	2,898
2018-04-13	2,758	2,764	2,672	2,704	231,500	2,704
2018-04-12	2,751	2,771	2,738	2,746	212,200	2,746
2018-04-11	2,729	2,729	2,682	2,709	152,700	2,709
2018-04-10	2,717	2,749	2,684	2,732	173,300	2,732
2018-04-09	2,744	2,763	2,721	2,727	131,200	2,727
2018-04-06	2,725	2,753	2,720	2,732	178,300	2,732
2018-04-05	2,700	2,736	2,685	2,720	146,600	2,720
2018-04-04	2,625	2,682	2,621	2,675	134,900	2,675
2018-04-03	2,557	2,620	2,548	2,616	119,100	2,616
2018-03-30	2,580	2,582	2,550	2,567	66,800	2,567
2018-03-29	2,570	2,584	2,547	2,573	135,000	2,573
2018-03-28	2,487	2,554	2,481	2,552	120,100	2,552
2018-03-27	2,466	2,498	2,441	2,498	128,100	2,498
2018-03-26	2,453	2,478	2,449	2,478	134,200	2,478
2018-03-23	2,453	2,480	2,438	2,444	95,300	2,444
2018-03-22	2,463	2,503	2,451	2,497	92,900	2,497
2018-03-20	2,494	2,494	2,460	2,486	68,500	2,486
2018-03-19	2,489	2,507	2,468	2,495	66,000	2,495
2018-03-16	2,513	2,520	2,485	2,488	115,200	2,488
2018-03-15	2,473	2,515	2,464	2,511	76,000	2,511
2018-03-14	2,488	2,489	2,462	2,473	84,500	2,473
2018-03-13	2,438	2,479	2,434	2,478	88,500	2,478
2018-03-12	2,470	2,470	2,435	2,455	68,300	2,455
2018-03-09	2,474	2,487	2,429	2,440	167,600	2,440
2018-03-08	2,461	2,481	2,449	2,463	97,900	2,463
2018-03-07	2,439	2,485	2,439	2,459	131,100	2,459
2018-03-06	2,441	2,463	2,439	2,448	73,100	2,448
2018-03-05	2,431	2,448	2,418	2,434	98,300	2,434
2018-03-02	2,450	2,453	2,421	2,429	104,800	2,429
2018-03-01	2,521	2,521	2,471	2,474	96,200	2,474
2018-02-28	2,529	2,547	2,516	2,530	153,500	2,530
2018-02-27	2,509	2,530	2,500	2,520	162,600	2,520
2018-02-26	2,526	2,527	2,496	2,500	365,800	2,500
2018-02-23	2,532	2,558	2,521	2,535	752,700	2,535
2018-02-22	2,608	2,611	2,522	2,532	417,200	2,532
2018-02-21	2,667	2,667	2,608	2,617	363,000	2,617
2018-02-20	2,646	2,667	2,629	2,662	208,500	2,662
2018-02-19	2,592	2,662	2,586	2,631	337,900	2,631
2018-02-16	2,510	2,572	2,510	2,558	186,400	2,558
2018-02-15	2,560	2,569	2,516	2,517	132,900	2,517
2018-02-14	2,564	2,569	2,513	2,535	233,100	2,535
2018-02-13	2,615	2,622	2,573	2,580	149,400	2,580
2018-02-09	2,541	2,618	2,539	2,601	140,000	2,601
2018-02-08	2,598	2,629	2,591	2,591	120,500	2,591
2018-02-07	2,582	2,633	2,564	2,577	184,300	2,577
2018-02-06	2,529	2,544	2,478	2,532	236,900	2,532
2018-02-05	2,598	2,619	2,582	2,591	239,800	2,591
2018-02-02	2,579	2,607	2,579	2,595	150,400	2,595
2018-02-01	2,540	2,590	2,537	2,590	115,400	2,590
2018-01-31	2,565	2,581	2,535	2,535	157,100	2,535
2018-01-30	2,577	2,591	2,560	2,561	135,000	2,561
2018-01-29	2,540	2,568	2,533	2,562	172,600	2,562
2018-01-26	2,518	2,544	2,515	2,524	124,400	2,524
2018-01-25	2,501	2,513	2,497	2,507	99,000	2,507
2018-01-24	2,488	2,508	2,484	2,506	72,600	2,506
2018-01-23	2,488	2,488	2,470	2,488	76,800	2,488
2018-01-22	2,471	2,475	2,451	2,474	84,300	2,474
2018-01-19	2,464	2,472	2,451	2,463	117,400	2,463
2018-01-18	2,438	2,446	2,434	2,435	81,300	2,435
2018-01-17	2,437	2,438	2,408	2,427	144,500	2,427
2018-01-16	2,437	2,448	2,435	2,445	98,100	2,445
2018-01-15	2,452	2,456	2,433	2,433	106,900	2,433
2018-01-12	2,495	2,506	2,437	2,440	262,200	2,440
2018-01-11	2,495	2,522	2,475	2,522	231,500	2,522
2018-01-10	2,506	2,540	2,457	2,509	480,700	2,509
2018-01-09	2,581	2,589	2,474	2,505	397,700	2,505
2018-01-05	2,675	2,677	2,621	2,640	155,500	2,640
2018-01-04	2,658	2,670	2,644	2,670	117,500	2,670

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 [2018年度]

9948 (株)アークスの時系列データ [2018年度]