9948 (株)アークスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,329	2,330	2,302	2,307	50,400	2,307
2019-12-27	2,321	2,338	2,314	2,326	45,400	2,326
2019-12-26	2,300	2,312	2,292	2,307	37,500	2,307
2019-12-25	2,314	2,314	2,283	2,288	36,200	2,288
2019-12-24	2,333	2,347	2,317	2,319	30,000	2,319
2019-12-23	2,324	2,334	2,315	2,324	38,000	2,324
2019-12-20	2,314	2,320	2,293	2,317	54,800	2,317
2019-12-19	2,310	2,322	2,290	2,304	52,400	2,304
2019-12-18	2,322	2,327	2,311	2,325	52,000	2,325
2019-12-17	2,309	2,324	2,291	2,324	67,600	2,324
2019-12-16	2,292	2,304	2,286	2,292	80,500	2,292
2019-12-13	2,310	2,313	2,276	2,291	117,200	2,291
2019-12-12	2,303	2,303	2,268	2,271	72,900	2,271
2019-12-11	2,307	2,314	2,296	2,303	55,700	2,303
2019-12-10	2,299	2,313	2,294	2,307	65,100	2,307
2019-12-09	2,309	2,311	2,288	2,306	54,500	2,306
2019-12-06	2,301	2,308	2,289	2,302	57,100	2,302
2019-12-05	2,300	2,300	2,275	2,294	95,000	2,294
2019-12-04	2,258	2,293	2,251	2,287	109,100	2,287
2019-12-03	2,261	2,275	2,247	2,269	83,100	2,269
2019-12-02	2,285	2,303	2,275	2,284	87,900	2,284
2019-11-29	2,280	2,299	2,265	2,274	83,800	2,274
2019-11-28	2,320	2,330	2,292	2,295	96,500	2,295
2019-11-27	2,360	2,362	2,315	2,318	84,600	2,318
2019-11-26	2,359	2,382	2,345	2,345	129,600	2,345
2019-11-25	2,362	2,369	2,334	2,343	61,100	2,343
2019-11-22	2,348	2,365	2,329	2,341	69,700	2,341
2019-11-21	2,324	2,344	2,309	2,341	73,900	2,341
2019-11-20	2,330	2,343	2,319	2,342	60,200	2,342
2019-11-19	2,350	2,380	2,341	2,341	58,400	2,341
2019-11-18	2,351	2,354	2,329	2,346	76,800	2,346
2019-11-15	2,334	2,374	2,334	2,363	76,800	2,363
2019-11-14	2,337	2,365	2,315	2,327	95,800	2,327
2019-11-13	2,351	2,375	2,339	2,345	81,400	2,345
2019-11-12	2,330	2,353	2,312	2,351	115,400	2,351
2019-11-11	2,360	2,366	2,319	2,323	123,600	2,323
2019-11-08	2,357	2,357	2,326	2,336	115,200	2,336
2019-11-07	2,344	2,351	2,317	2,341	137,700	2,341
2019-11-06	2,351	2,358	2,325	2,342	197,800	2,342
2019-11-05	2,226	2,331	2,226	2,326	248,400	2,326
2019-11-01	2,172	2,212	2,160	2,208	128,400	2,208
2019-10-31	2,190	2,217	2,170	2,190	194,600	2,190
2019-10-30	2,252	2,264	2,204	2,213	558,900	2,213
2019-10-29	2,275	2,289	2,262	2,263	191,500	2,263
2019-10-28	2,245	2,261	2,228	2,260	173,000	2,260
2019-10-25	2,266	2,270	2,241	2,255	228,900	2,255
2019-10-24	2,305	2,308	2,265	2,266	198,800	2,266
2019-10-23	2,306	2,306	2,255	2,291	109,600	2,291
2019-10-21	2,301	2,304	2,268	2,288	108,200	2,288
2019-10-18	2,321	2,356	2,287	2,290	113,200	2,290
2019-10-17	2,364	2,364	2,312	2,312	94,700	2,312
2019-10-16	2,361	2,376	2,333	2,345	122,700	2,345
2019-10-15	2,333	2,380	2,320	2,344	207,200	2,344
2019-10-11	2,259	2,275	2,235	2,255	116,800	2,255
2019-10-10	2,266	2,283	2,239	2,257	84,700	2,257
2019-10-09	2,246	2,266	2,239	2,254	86,600	2,254
2019-10-08	2,237	2,268	2,219	2,249	130,600	2,249
2019-10-07	2,193	2,224	2,179	2,224	82,000	2,224
2019-10-04	2,176	2,186	2,146	2,186	72,300	2,186
2019-10-03	2,217	2,227	2,173	2,189	110,100	2,189
2019-10-02	2,280	2,287	2,267	2,274	66,400	2,274
2019-10-01	2,259	2,308	2,259	2,283	66,400	2,283
2019-09-30	2,266	2,281	2,240	2,259	119,800	2,259
2019-09-27	2,330	2,330	2,233	2,266	105,600	2,266
2019-09-26	2,314	2,322	2,281	2,296	116,500	2,296
2019-09-25	2,300	2,308	2,270	2,277	63,700	2,277
2019-09-24	2,268	2,308	2,261	2,301	78,100	2,301
2019-09-20	2,294	2,294	2,251	2,262	108,600	2,262
2019-09-19	2,248	2,287	2,248	2,280	85,100	2,280
2019-09-18	2,280	2,291	2,236	2,245	80,900	2,245
2019-09-17	2,292	2,298	2,269	2,283	88,500	2,283
2019-09-13	2,280	2,287	2,258	2,283	134,100	2,283
2019-09-12	2,279	2,283	2,246	2,263	102,900	2,263
2019-09-11	2,229	2,272	2,229	2,272	134,400	2,272
2019-09-10	2,200	2,230	2,190	2,215	73,100	2,215
2019-09-09	2,161	2,185	2,148	2,183	72,600	2,183
2019-09-06	2,173	2,173	2,143	2,150	70,600	2,150
2019-09-05	2,120	2,186	2,114	2,173	163,300	2,173
2019-09-04	2,110	2,116	2,097	2,108	63,400	2,108
2019-09-03	2,120	2,135	2,081	2,129	130,800	2,129
2019-09-02	2,175	2,183	2,125	2,131	76,800	2,131
2019-08-30	2,195	2,206	2,177	2,203	109,900	2,203
2019-08-29	2,174	2,180	2,141	2,172	43,000	2,172
2019-08-28	2,207	2,207	2,171	2,190	70,800	2,190
2019-08-27	2,189	2,205	2,166	2,190	73,300	2,190
2019-08-26	2,151	2,198	2,148	2,164	136,100	2,164
2019-08-23	2,221	2,228	2,205	2,220	51,400	2,220
2019-08-22	2,242	2,251	2,211	2,219	53,900	2,219
2019-08-21	2,222	2,243	2,219	2,234	91,800	2,234
2019-08-20	2,201	2,244	2,200	2,242	72,400	2,242
2019-08-19	2,171	2,201	2,171	2,182	71,400	2,182
2019-08-16	2,134	2,154	2,120	2,141	81,100	2,141
2019-08-15	2,137	2,145	2,119	2,134	104,300	2,134
2019-08-14	2,188	2,200	2,153	2,192	171,000	2,192
2019-08-13	2,164	2,191	2,152	2,180	70,800	2,180
2019-08-09	2,206	2,206	2,178	2,193	46,400	2,193
2019-08-08	2,206	2,215	2,185	2,193	60,100	2,193
2019-08-07	2,168	2,211	2,166	2,207	84,400	2,207
2019-08-06	2,127	2,209	2,116	2,203	107,900	2,203
2019-08-05	2,175	2,196	2,145	2,185	79,800	2,185
2019-08-02	2,213	2,242	2,172	2,184	166,000	2,184
2019-08-01	2,257	2,271	2,222	2,270	45,400	2,270
2019-07-31	2,237	2,292	2,237	2,275	112,900	2,275
2019-07-30	2,224	2,266	2,210	2,265	88,700	2,265
2019-07-29	2,206	2,227	2,197	2,224	47,000	2,224
2019-07-26	2,209	2,221	2,178	2,213	78,200	2,213
2019-07-25	2,189	2,216	2,186	2,211	44,000	2,211
2019-07-24	2,206	2,208	2,166	2,176	121,700	2,176
2019-07-23	2,180	2,212	2,167	2,205	83,100	2,205
2019-07-22	2,185	2,197	2,173	2,180	84,400	2,180
2019-07-19	2,164	2,216	2,164	2,205	77,700	2,205
2019-07-18	2,210	2,210	2,141	2,150	109,100	2,150
2019-07-17	2,184	2,219	2,163	2,210	144,900	2,210
2019-07-16	2,181	2,210	2,140	2,207	149,800	2,207
2019-07-12	2,269	2,283	2,257	2,275	44,300	2,275
2019-07-11	2,244	2,279	2,237	2,269	78,000	2,269
2019-07-10	2,213	2,248	2,208	2,241	85,300	2,241
2019-07-09	2,210	2,250	2,199	2,220	80,600	2,220
2019-07-08	2,209	2,246	2,186	2,191	117,200	2,191
2019-07-05	2,241	2,267	2,234	2,259	61,900	2,259
2019-07-04	2,231	2,246	2,221	2,241	31,600	2,241
2019-07-03	2,216	2,235	2,203	2,213	51,000	2,213
2019-07-02	2,213	2,225	2,194	2,218	32,000	2,218
2019-07-01	2,173	2,208	2,169	2,205	66,100	2,205
2019-06-28	2,147	2,170	2,145	2,148	55,300	2,148
2019-06-27	2,122	2,161	2,114	2,161	68,800	2,161
2019-06-26	2,111	2,143	2,105	2,110	59,000	2,110
2019-06-25	2,113	2,137	2,113	2,123	60,700	2,123
2019-06-24	2,135	2,145	2,116	2,138	61,100	2,138
2019-06-21	2,206	2,206	2,117	2,145	253,000	2,145
2019-06-20	2,243	2,243	2,205	2,209	29,900	2,209
2019-06-19	2,194	2,230	2,193	2,230	66,800	2,230
2019-06-18	2,203	2,235	2,179	2,179	57,300	2,179
2019-06-17	2,198	2,220	2,189	2,212	75,600	2,212
2019-06-14	2,182	2,193	2,157	2,189	51,000	2,189
2019-06-13	2,202	2,205	2,163	2,181	59,900	2,181
2019-06-12	2,212	2,237	2,208	2,225	50,000	2,225
2019-06-11	2,204	2,212	2,188	2,211	38,200	2,211
2019-06-10	2,219	2,223	2,194	2,210	50,100	2,210
2019-06-07	2,222	2,222	2,185	2,198	34,400	2,198
2019-06-06	2,201	2,225	2,174	2,208	56,600	2,208
2019-06-05	2,199	2,210	2,146	2,210	120,000	2,210
2019-06-04	2,119	2,141	2,107	2,136	93,900	2,136
2019-06-03	2,080	2,130	2,072	2,101	57,300	2,101
2019-05-31	2,128	2,132	2,112	2,119	72,300	2,119
2019-05-30	2,124	2,160	2,122	2,146	95,800	2,146
2019-05-29	2,150	2,163	2,121	2,145	79,300	2,145
2019-05-28	2,177	2,185	2,166	2,185	64,900	2,185
2019-05-27	2,173	2,181	2,169	2,175	28,100	2,175
2019-05-24	2,137	2,172	2,133	2,165	64,200	2,165
2019-05-23	2,152	2,173	2,147	2,168	73,100	2,168
2019-05-22	2,176	2,186	2,149	2,153	38,400	2,153
2019-05-21	2,141	2,182	2,136	2,177	63,600	2,177
2019-05-20	2,190	2,192	2,146	2,159	73,500	2,159
2019-05-17	2,178	2,192	2,150	2,185	133,000	2,185
2019-05-16	2,177	2,182	2,136	2,177	51,500	2,177
2019-05-15	2,180	2,204	2,163	2,175	65,400	2,175
2019-05-14	2,127	2,162	2,113	2,162	74,600	2,162
2019-05-13	2,149	2,203	2,137	2,177	65,900	2,177
2019-05-10	2,160	2,199	2,136	2,166	117,600	2,166
2019-05-09	2,200	2,200	2,166	2,173	99,400	2,173
2019-05-08	2,274	2,294	2,215	2,224	120,400	2,224
2019-05-07	2,278	2,322	2,275	2,294	133,600	2,294
2019-04-26	2,247	2,259	2,233	2,250	48,800	2,250
2019-04-25	2,245	2,266	2,227	2,258	104,100	2,258
2019-04-24	2,297	2,297	2,239	2,247	120,400	2,247
2019-04-23	2,290	2,319	2,290	2,297	63,900	2,297
2019-04-22	2,250	2,310	2,249	2,304	52,300	2,304
2019-04-19	2,294	2,313	2,268	2,268	57,000	2,268
2019-04-18	2,318	2,327	2,282	2,290	92,000	2,290
2019-04-17	2,338	2,354	2,318	2,329	65,200	2,329
2019-04-16	2,398	2,401	2,350	2,350	74,700	2,350
2019-04-15	2,465	2,465	2,398	2,401	119,900	2,401
2019-04-12	2,462	2,466	2,390	2,441	183,000	2,441
2019-04-11	2,349	2,376	2,332	2,362	89,200	2,362
2019-04-10	2,333	2,360	2,321	2,330	63,800	2,330
2019-04-09	2,397	2,397	2,321	2,351	88,800	2,351
2019-04-08	2,443	2,443	2,396	2,397	60,800	2,397
2019-04-05	2,458	2,468	2,414	2,428	74,200	2,428
2019-04-04	2,455	2,479	2,442	2,449	57,700	2,449
2019-04-03	2,442	2,457	2,410	2,456	57,200	2,456
2019-04-02	2,499	2,502	2,437	2,444	55,100	2,444
2019-04-01	2,480	2,498	2,452	2,479	69,500	2,479
2019-03-29	2,432	2,446	2,415	2,434	55,100	2,434
2019-03-28	2,452	2,463	2,403	2,403	70,900	2,403
2019-03-27	2,512	2,512	2,484	2,499	83,900	2,499
2019-03-26	2,411	2,506	2,411	2,497	132,400	2,497
2019-03-25	2,414	2,414	2,376	2,376	65,800	2,376
2019-03-22	2,442	2,463	2,435	2,454	75,500	2,454
2019-03-20	2,449	2,453	2,421	2,437	66,900	2,437
2019-03-19	2,463	2,464	2,425	2,453	70,600	2,453
2019-03-18	2,497	2,497	2,453	2,486	63,500	2,486
2019-03-15	2,469	2,503	2,465	2,479	119,700	2,479
2019-03-14	2,488	2,493	2,451	2,453	44,500	2,453
2019-03-13	2,468	2,496	2,466	2,477	50,200	2,477
2019-03-12	2,479	2,505	2,471	2,494	80,400	2,494
2019-03-11	2,425	2,455	2,425	2,442	38,000	2,442
2019-03-08	2,425	2,446	2,421	2,425	77,200	2,425
2019-03-07	2,450	2,468	2,444	2,461	106,700	2,461
2019-03-06	2,533	2,535	2,487	2,490	72,600	2,490
2019-03-05	2,520	2,537	2,512	2,519	77,100	2,519
2019-03-04	2,562	2,575	2,535	2,543	46,000	2,543
2019-03-01	2,589	2,605	2,569	2,575	68,900	2,575
2019-02-28	2,559	2,598	2,551	2,585	68,500	2,585
2019-02-27	2,517	2,562	2,517	2,557	113,200	2,557
2019-02-26	2,491	2,524	2,482	2,511	275,400	2,511
2019-02-25	2,570	2,570	2,525	2,542	622,000	2,542
2019-02-22	2,605	2,605	2,538	2,540	429,000	2,540
2019-02-21	2,582	2,600	2,562	2,596	242,800	2,596
2019-02-20	2,615	2,615	2,538	2,565	258,000	2,565
2019-02-19	2,547	2,572	2,547	2,565	135,500	2,565
2019-02-18	2,573	2,573	2,520	2,557	228,600	2,557
2019-02-15	2,496	2,514	2,464	2,514	100,700	2,514
2019-02-14	2,529	2,529	2,483	2,492	116,900	2,492
2019-02-13	2,541	2,541	2,501	2,507	86,400	2,507
2019-02-12	2,451	2,513	2,435	2,512	156,400	2,512
2019-02-08	2,420	2,433	2,402	2,424	99,900	2,424
2019-02-07	2,497	2,497	2,433	2,437	82,300	2,437
2019-02-06	2,546	2,551	2,489	2,493	73,700	2,493
2019-02-05	2,505	2,530	2,500	2,519	86,400	2,519
2019-02-04	2,456	2,501	2,456	2,493	98,400	2,493
2019-02-01	2,437	2,457	2,426	2,430	60,700	2,430
2019-01-31	2,448	2,459	2,424	2,428	62,000	2,428
2019-01-30	2,457	2,461	2,421	2,421	81,500	2,421
2019-01-29	2,423	2,464	2,420	2,458	83,100	2,458
2019-01-28	2,440	2,454	2,422	2,423	64,800	2,423
2019-01-25	2,448	2,477	2,436	2,450	68,400	2,450
2019-01-24	2,456	2,480	2,446	2,465	60,100	2,465
2019-01-23	2,464	2,480	2,456	2,463	72,300	2,463
2019-01-22	2,543	2,543	2,496	2,511	77,000	2,511
2019-01-21	2,539	2,541	2,508	2,529	58,300	2,529
2019-01-18	2,498	2,530	2,486	2,519	48,100	2,519
2019-01-17	2,518	2,524	2,468	2,489	68,400	2,489
2019-01-16	2,568	2,575	2,510	2,520	52,300	2,520
2019-01-15	2,491	2,559	2,490	2,548	77,700	2,548
2019-01-11	2,580	2,580	2,496	2,503	80,200	2,503
2019-01-10	2,504	2,561	2,463	2,552	167,400	2,552
2019-01-09	2,520	2,559	2,497	2,519	95,800	2,519
2019-01-08	2,656	2,758	2,499	2,499	235,300	2,499
2019-01-07	2,650	2,650	2,517	2,530	101,100	2,530
2019-01-04	2,419	2,516	2,418	2,502	113,400	2,502

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 [2019年度]

9948 (株)アークスの時系列データ [2019年度]