9948 (株)アークスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,346	2,349	2,316	2,319	146,900	2,319
2020-12-29	2,335	2,365	2,326	2,360	115,800	2,360
2020-12-28	2,341	2,353	2,313	2,322	88,100	2,322
2020-12-25	2,319	2,341	2,303	2,341	84,900	2,341
2020-12-24	2,271	2,309	2,268	2,305	93,000	2,305
2020-12-23	2,249	2,269	2,239	2,267	77,900	2,267
2020-12-22	2,223	2,240	2,222	2,234	67,000	2,234
2020-12-21	2,269	2,276	2,237	2,252	62,500	2,252
2020-12-18	2,215	2,272	2,210	2,270	176,500	2,270
2020-12-17	2,221	2,223	2,201	2,219	135,400	2,219
2020-12-16	2,240	2,252	2,224	2,230	96,300	2,230
2020-12-15	2,240	2,258	2,230	2,235	125,000	2,235
2020-12-14	2,268	2,291	2,252	2,256	103,800	2,256
2020-12-11	2,251	2,279	2,246	2,276	133,700	2,276
2020-12-10	2,204	2,239	2,201	2,225	96,600	2,225
2020-12-09	2,206	2,247	2,201	2,240	86,200	2,240
2020-12-08	2,209	2,217	2,190	2,190	67,600	2,190
2020-12-07	2,236	2,238	2,208	2,211	110,800	2,211
2020-12-04	2,198	2,222	2,188	2,219	102,200	2,219
2020-12-03	2,211	2,229	2,189	2,197	168,400	2,197
2020-12-02	2,228	2,232	2,200	2,209	183,200	2,209
2020-12-01	2,219	2,235	2,182	2,200	126,600	2,200
2020-11-30	2,250	2,250	2,182	2,182	176,300	2,182
2020-11-27	2,242	2,273	2,234	2,249	151,100	2,249
2020-11-26	2,239	2,261	2,227	2,254	81,600	2,254
2020-11-25	2,287	2,299	2,257	2,257	121,600	2,257
2020-11-24	2,282	2,293	2,263	2,277	230,500	2,277
2020-11-20	2,199	2,236	2,189	2,232	112,000	2,232
2020-11-19	2,180	2,207	2,156	2,207	151,000	2,207
2020-11-18	2,220	2,220	2,198	2,199	109,600	2,199
2020-11-17	2,230	2,235	2,193	2,209	127,300	2,209
2020-11-16	2,233	2,257	2,224	2,239	139,000	2,239
2020-11-13	2,244	2,247	2,201	2,211	124,200	2,211
2020-11-12	2,263	2,266	2,208	2,244	142,000	2,244
2020-11-11	2,274	2,278	2,241	2,262	184,400	2,262
2020-11-10	2,300	2,300	2,221	2,236	219,600	2,236
2020-11-09	2,295	2,295	2,230	2,250	262,300	2,250
2020-11-06	2,296	2,300	2,267	2,297	95,200	2,297
2020-11-05	2,296	2,299	2,262	2,287	190,500	2,287
2020-11-04	2,334	2,334	2,295	2,310	118,700	2,310
2020-11-02	2,293	2,330	2,293	2,316	106,300	2,316
2020-10-30	2,326	2,350	2,292	2,300	162,100	2,300
2020-10-29	2,275	2,346	2,275	2,334	159,800	2,334
2020-10-28	2,290	2,314	2,275	2,309	113,700	2,309
2020-10-27	2,281	2,316	2,268	2,314	113,400	2,314
2020-10-26	2,299	2,324	2,285	2,300	129,100	2,300
2020-10-23	2,342	2,355	2,295	2,298	196,500	2,298
2020-10-22	2,421	2,436	2,365	2,365	143,500	2,365
2020-10-21	2,408	2,455	2,408	2,445	173,200	2,445
2020-10-20	2,430	2,441	2,393	2,398	149,800	2,398
2020-10-19	2,425	2,444	2,402	2,411	107,700	2,411
2020-10-16	2,428	2,456	2,417	2,425	143,200	2,425
2020-10-15	2,530	2,534	2,412	2,428	225,400	2,428
2020-10-14	2,421	2,491	2,361	2,488	472,200	2,488
2020-10-13	2,584	2,595	2,513	2,521	272,100	2,521
2020-10-12	2,545	2,572	2,541	2,551	187,400	2,551
2020-10-09	2,541	2,555	2,528	2,535	159,600	2,535
2020-10-08	2,583	2,594	2,555	2,578	154,300	2,578
2020-10-07	2,583	2,591	2,559	2,565	121,100	2,565
2020-10-06	2,644	2,659	2,584	2,586	145,700	2,586
2020-10-05	2,636	2,664	2,613	2,636	166,400	2,636
2020-10-02	2,690	2,710	2,591	2,613	226,900	2,613
2020-09-30	2,782	2,788	2,693	2,694	126,600	2,694
2020-09-29	2,811	2,811	2,740	2,797	104,700	2,797
2020-09-28	2,770	2,822	2,751	2,816	151,400	2,816
2020-09-25	2,692	2,751	2,692	2,747	133,900	2,747
2020-09-24	2,700	2,724	2,686	2,694	166,200	2,694
2020-09-23	2,689	2,704	2,668	2,686	153,600	2,686
2020-09-18	2,731	2,774	2,731	2,760	215,000	2,760
2020-09-17	2,691	2,725	2,681	2,719	126,600	2,719
2020-09-16	2,639	2,684	2,631	2,681	142,700	2,681
2020-09-15	2,634	2,650	2,610	2,639	128,000	2,639
2020-09-14	2,624	2,651	2,602	2,647	90,000	2,647
2020-09-11	2,681	2,681	2,595	2,622	287,000	2,622
2020-09-10	2,490	2,531	2,479	2,531	130,100	2,531
2020-09-09	2,440	2,474	2,419	2,474	117,000	2,474
2020-09-08	2,498	2,509	2,443	2,457	124,300	2,457
2020-09-07	2,580	2,590	2,483	2,498	109,400	2,498
2020-09-04	2,569	2,604	2,569	2,584	62,100	2,584
2020-09-03	2,633	2,635	2,599	2,609	69,600	2,609
2020-09-02	2,580	2,602	2,562	2,602	81,100	2,602
2020-09-01	2,611	2,611	2,560	2,595	74,700	2,595
2020-08-31	2,591	2,645	2,591	2,620	96,100	2,620
2020-08-28	2,667	2,689	2,588	2,606	158,300	2,606
2020-08-27	2,710	2,710	2,689	2,691	82,800	2,691
2020-08-26	2,729	2,751	2,694	2,713	96,000	2,713
2020-08-25	2,768	2,792	2,761	2,767	112,300	2,767
2020-08-24	2,749	2,787	2,740	2,758	103,800	2,758
2020-08-21	2,727	2,770	2,725	2,725	169,000	2,725
2020-08-20	2,663	2,723	2,641	2,715	205,100	2,715
2020-08-19	2,605	2,656	2,603	2,634	144,300	2,634
2020-08-18	2,539	2,610	2,524	2,608	238,300	2,608
2020-08-17	2,593	2,613	2,548	2,555	135,200	2,555
2020-08-14	2,592	2,606	2,565	2,600	117,600	2,600
2020-08-13	2,520	2,572	2,520	2,565	140,400	2,565
2020-08-12	2,487	2,513	2,472	2,493	127,700	2,493
2020-08-11	2,448	2,489	2,437	2,479	113,400	2,479
2020-08-07	2,432	2,460	2,427	2,437	94,400	2,437
2020-08-06	2,457	2,460	2,419	2,424	77,500	2,424
2020-08-05	2,480	2,487	2,441	2,474	81,400	2,474
2020-08-04	2,491	2,506	2,458	2,483	76,300	2,483
2020-08-03	2,488	2,488	2,451	2,462	113,100	2,462
2020-07-31	2,535	2,535	2,446	2,448	152,800	2,448
2020-07-30	2,535	2,562	2,517	2,551	119,900	2,551
2020-07-29	2,509	2,530	2,478	2,516	139,100	2,516
2020-07-28	2,505	2,528	2,480	2,509	126,200	2,509
2020-07-27	2,516	2,543	2,491	2,531	195,800	2,531
2020-07-22	2,545	2,577	2,530	2,540	99,100	2,540
2020-07-21	2,576	2,577	2,513	2,545	186,800	2,545
2020-07-20	2,565	2,577	2,540	2,576	109,800	2,576
2020-07-17	2,570	2,578	2,523	2,565	144,100	2,565
2020-07-16	2,676	2,676	2,576	2,579	133,800	2,579
2020-07-15	2,629	2,656	2,596	2,649	175,000	2,649
2020-07-14	2,604	2,631	2,564	2,620	140,700	2,620
2020-07-13	2,520	2,629	2,506	2,628	192,400	2,628
2020-07-10	2,499	2,508	2,476	2,476	162,300	2,476
2020-07-09	2,475	2,527	2,452	2,512	194,400	2,512
2020-07-08	2,528	2,549	2,473	2,473	220,400	2,473
2020-07-07	2,540	2,581	2,516	2,571	292,200	2,571
2020-07-06	2,348	2,563	2,335	2,530	692,700	2,530
2020-07-03	2,168	2,259	2,162	2,248	176,300	2,248
2020-07-02	2,159	2,165	2,130	2,158	99,000	2,158
2020-07-01	2,174	2,175	2,133	2,138	110,800	2,138
2020-06-30	2,170	2,202	2,153	2,167	103,600	2,167
2020-06-29	2,146	2,164	2,140	2,152	53,900	2,152
2020-06-26	2,142	2,163	2,128	2,155	88,600	2,155
2020-06-25	2,102	2,120	2,095	2,115	48,200	2,115
2020-06-24	2,147	2,147	2,116	2,116	49,300	2,116
2020-06-23	2,158	2,168	2,127	2,150	51,300	2,150
2020-06-22	2,136	2,157	2,128	2,145	60,600	2,145
2020-06-19	2,157	2,176	2,136	2,156	121,800	2,156
2020-06-18	2,140	2,159	2,131	2,155	66,000	2,155
2020-06-17	2,180	2,186	2,146	2,153	85,000	2,153
2020-06-16	2,185	2,196	2,153	2,183	96,700	2,183
2020-06-15	2,152	2,175	2,127	2,140	74,800	2,140
2020-06-12	2,159	2,183	2,131	2,166	72,600	2,166
2020-06-11	2,180	2,203	2,180	2,188	53,500	2,188
2020-06-10	2,225	2,230	2,199	2,201	47,400	2,201
2020-06-09	2,203	2,238	2,190	2,228	102,400	2,228
2020-06-08	2,195	2,195	2,156	2,185	56,800	2,185
2020-06-05	2,211	2,211	2,181	2,183	66,600	2,183
2020-06-04	2,183	2,209	2,169	2,200	82,100	2,200
2020-06-03	2,220	2,220	2,179	2,195	75,700	2,195
2020-06-02	2,177	2,214	2,164	2,202	73,100	2,202
2020-06-01	2,159	2,164	2,130	2,158	44,000	2,158
2020-05-29	2,157	2,205	2,143	2,180	148,100	2,180
2020-05-28	2,144	2,162	2,124	2,160	106,800	2,160
2020-05-27	2,090	2,122	2,077	2,122	72,200	2,122
2020-05-26	2,080	2,094	2,065	2,094	60,400	2,094
2020-05-25	2,067	2,082	2,052	2,068	48,200	2,068
2020-05-22	2,079	2,086	2,059	2,070	74,000	2,070
2020-05-21	2,060	2,078	2,055	2,071	48,300	2,071
2020-05-20	2,058	2,079	2,055	2,070	74,700	2,070
2020-05-19	2,060	2,063	2,038	2,055	66,200	2,055
2020-05-18	2,005	2,044	2,005	2,041	68,400	2,041
2020-05-15	1,991	2,018	1,987	2,005	58,600	2,005
2020-05-14	2,022	2,028	1,990	1,990	52,500	1,990
2020-05-13	2,001	2,033	1,989	2,033	95,900	2,033
2020-05-12	2,043	2,050	2,021	2,026	66,900	2,026
2020-05-11	2,039	2,050	2,022	2,035	60,100	2,035
2020-05-08	2,018	2,039	2,012	2,035	134,900	2,035
2020-05-07	2,015	2,025	1,979	1,993	150,100	1,993
2020-05-01	2,035	2,064	2,028	2,035	138,300	2,035
2020-04-30	2,049	2,049	2,008	2,027	207,300	2,027
2020-04-28	2,043	2,043	2,006	2,021	110,200	2,021
2020-04-27	2,050	2,051	2,021	2,037	106,200	2,037
2020-04-24	2,059	2,063	2,026	2,055	93,900	2,055
2020-04-23	2,060	2,093	2,044	2,066	118,300	2,066
2020-04-22	2,078	2,098	2,055	2,080	136,500	2,080
2020-04-21	2,071	2,107	2,058	2,086	127,000	2,086
2020-04-20	1,977	2,134	1,972	2,090	417,100	2,090
2020-04-17	1,996	2,010	1,947	1,957	131,400	1,957
2020-04-16	1,879	1,984	1,870	1,980	153,400	1,980
2020-04-15	1,966	1,974	1,921	1,942	179,600	1,942
2020-04-14	1,950	1,994	1,944	1,990	110,200	1,990
2020-04-13	1,937	1,953	1,915	1,930	74,700	1,930
2020-04-10	1,890	1,954	1,855	1,946	108,200	1,946
2020-04-09	1,884	1,924	1,859	1,901	84,300	1,901
2020-04-08	1,869	1,929	1,838	1,903	152,600	1,903
2020-04-07	1,910	1,924	1,842	1,870	148,000	1,870
2020-04-06	1,824	1,917	1,812	1,906	101,600	1,906
2020-04-03	1,828	1,881	1,794	1,805	125,600	1,805
2020-04-02	1,857	1,882	1,821	1,838	99,600	1,838
2020-04-01	1,910	1,940	1,850	1,860	125,600	1,860
2020-03-31	1,999	1,999	1,906	1,948	115,700	1,948
2020-03-30	1,926	2,026	1,889	2,023	223,500	2,023
2020-03-27	1,878	1,964	1,842	1,964	307,900	1,964
2020-03-26	1,790	1,825	1,698	1,809	222,000	1,809
2020-03-25	1,766	1,818	1,740	1,790	197,400	1,790
2020-03-24	1,785	1,789	1,692	1,743	161,000	1,743
2020-03-23	1,720	1,772	1,696	1,747	231,700	1,747
2020-03-19	1,638	1,748	1,629	1,748	239,100	1,748
2020-03-18	1,580	1,662	1,564	1,596	212,400	1,596
2020-03-17	1,430	1,578	1,411	1,570	230,300	1,570
2020-03-16	1,503	1,539	1,477	1,481	209,200	1,481
2020-03-13	1,499	1,534	1,443	1,502	267,000	1,502
2020-03-12	1,638	1,648	1,575	1,599	283,400	1,599
2020-03-11	1,678	1,727	1,672	1,689	174,500	1,689
2020-03-10	1,640	1,699	1,589	1,685	231,500	1,685
2020-03-09	1,703	1,727	1,665	1,673	161,500	1,673
2020-03-06	1,747	1,763	1,731	1,743	170,700	1,743
2020-03-05	1,801	1,801	1,774	1,787	114,200	1,787
2020-03-04	1,748	1,790	1,742	1,772	135,100	1,772
2020-03-03	1,830	1,845	1,774	1,774	222,600	1,774
2020-03-02	1,701	1,797	1,701	1,784	208,000	1,784
2020-02-28	1,710	1,738	1,710	1,728	296,600	1,728
2020-02-27	1,799	1,800	1,755	1,765	524,300	1,765
2020-02-26	1,838	1,848	1,807	1,846	898,600	1,846
2020-02-25	1,880	1,880	1,840	1,850	436,600	1,850
2020-02-21	1,933	1,933	1,914	1,920	221,500	1,920
2020-02-20	1,963	1,963	1,915	1,915	334,500	1,915
2020-02-19	1,949	1,949	1,925	1,934	226,700	1,934
2020-02-18	1,949	1,949	1,912	1,921	192,800	1,921
2020-02-17	1,951	1,951	1,928	1,942	162,700	1,942
2020-02-14	1,962	1,974	1,954	1,965	169,400	1,965
2020-02-13	1,972	1,973	1,948	1,969	134,800	1,969
2020-02-12	1,994	2,000	1,973	1,979	184,900	1,979
2020-02-10	1,992	2,003	1,982	1,993	221,100	1,993
2020-02-07	2,035	2,035	2,005	2,011	161,500	2,011
2020-02-06	2,007	2,034	2,007	2,017	210,000	2,017
2020-02-05	1,991	1,997	1,981	1,984	193,700	1,984
2020-02-04	1,942	1,972	1,941	1,966	131,900	1,966
2020-02-03	1,917	1,962	1,912	1,937	181,300	1,937
2020-01-31	1,948	1,971	1,943	1,946	225,100	1,946
2020-01-30	1,925	1,953	1,912	1,928	293,600	1,928
2020-01-29	1,945	1,984	1,945	1,975	184,300	1,975
2020-01-28	1,940	1,952	1,926	1,945	276,000	1,945
2020-01-27	1,971	1,990	1,945	1,969	260,500	1,969
2020-01-24	2,047	2,047	2,010	2,010	156,500	2,010
2020-01-23	2,019	2,039	2,017	2,026	151,000	2,026
2020-01-22	2,035	2,053	2,017	2,045	189,600	2,045
2020-01-21	2,023	2,052	2,022	2,027	184,500	2,027
2020-01-20	2,061	2,069	2,031	2,039	286,200	2,039
2020-01-17	2,068	2,083	2,065	2,075	164,000	2,075
2020-01-16	2,087	2,088	2,036	2,060	279,100	2,060
2020-01-15	2,085	2,122	2,073	2,074	298,100	2,074
2020-01-14	2,083	2,106	2,057	2,081	512,800	2,081
2020-01-10	2,313	2,331	2,297	2,303	109,900	2,303
2020-01-09	2,293	2,310	2,273	2,303	96,500	2,303
2020-01-08	2,263	2,270	2,229	2,257	144,100	2,257
2020-01-07	2,273	2,313	2,273	2,301	108,100	2,301
2020-01-06	2,279	2,279	2,253	2,254	109,000	2,254

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 [2020年度]

9948 (株)アークスの時系列データ [2020年度]