アークス(9948)の株価時系列情報
アークス(9948)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,289 | 1,292 | 1,286 | 1,290 | 15,500 |
| 2004/12/29 | 1,270 | 1,294 | 1,270 | 1,287 | 65,500 |
| 2004/12/28 | 1,270 | 1,270 | 1,251 | 1,264 | 27,600 |
| 2004/12/27 | 1,266 | 1,270 | 1,264 | 1,268 | 22,000 |
| 2004/12/24 | 1,270 | 1,271 | 1,257 | 1,266 | 40,800 |
| 2004/12/22 | 1,285 | 1,290 | 1,260 | 1,270 | 78,900 |
| 2004/12/21 | 1,236 | 1,290 | 1,231 | 1,275 | 137,100 |
| 2004/12/20 | 1,188 | 1,250 | 1,184 | 1,245 | 113,800 |
| 2004/12/17 | 1,177 | 1,187 | 1,160 | 1,181 | 38,000 |
| 2004/12/16 | 1,192 | 1,192 | 1,176 | 1,178 | 32,000 |
| 2004/12/15 | 1,200 | 1,200 | 1,184 | 1,187 | 40,500 |
| 2004/12/14 | 1,199 | 1,199 | 1,183 | 1,184 | 15,100 |
| 2004/12/13 | 1,181 | 1,188 | 1,180 | 1,180 | 11,100 |
| 2004/12/10 | 1,190 | 1,202 | 1,181 | 1,196 | 26,700 |
| 2004/12/09 | 1,215 | 1,218 | 1,195 | 1,203 | 28,500 |
| 2004/12/08 | 1,217 | 1,220 | 1,208 | 1,218 | 14,200 |
| 2004/12/07 | 1,233 | 1,233 | 1,216 | 1,220 | 17,300 |
| 2004/12/06 | 1,223 | 1,235 | 1,223 | 1,223 | 9,200 |
| 2004/12/03 | 1,230 | 1,240 | 1,223 | 1,230 | 6,700 |
| 2004/12/02 | 1,250 | 1,250 | 1,226 | 1,240 | 8,800 |
| 2004/12/01 | 1,249 | 1,250 | 1,230 | 1,230 | 10,100 |
| 2004/11/30 | 1,235 | 1,243 | 1,227 | 1,231 | 11,000 |
| 2004/11/29 | 1,225 | 1,231 | 1,225 | 1,230 | 64,900 |
| 2004/11/26 | 1,229 | 1,233 | 1,225 | 1,225 | 44,300 |
| 2004/11/25 | 1,223 | 1,235 | 1,223 | 1,230 | 12,500 |
| 2004/11/24 | 1,228 | 1,230 | 1,221 | 1,221 | 22,300 |
| 2004/11/22 | 1,230 | 1,230 | 1,221 | 1,229 | 28,600 |
| 2004/11/19 | 1,236 | 1,240 | 1,220 | 1,221 | 21,100 |
| 2004/11/18 | 1,248 | 1,248 | 1,240 | 1,240 | 10,000 |
| 2004/11/17 | 1,250 | 1,252 | 1,243 | 1,249 | 23,100 |
| 2004/11/16 | 1,261 | 1,265 | 1,250 | 1,260 | 28,100 |
| 2004/11/15 | 1,270 | 1,275 | 1,268 | 1,268 | 26,400 |
| 2004/11/12 | 1,271 | 1,285 | 1,271 | 1,280 | 13,900 |
| 2004/11/11 | 1,289 | 1,289 | 1,270 | 1,272 | 6,500 |
| 2004/11/10 | 1,283 | 1,283 | 1,271 | 1,274 | 6,100 |
| 2004/11/09 | 1,290 | 1,295 | 1,279 | 1,289 | 59,600 |
| 2004/11/08 | 1,265 | 1,275 | 1,260 | 1,264 | 19,100 |
| 2004/11/05 | 1,255 | 1,266 | 1,253 | 1,263 | 33,000 |
| 2004/11/04 | 1,260 | 1,267 | 1,253 | 1,254 | 13,500 |
| 2004/11/02 | 1,270 | 1,275 | 1,250 | 1,251 | 12,700 |
| 2004/11/01 | 1,249 | 1,270 | 1,245 | 1,255 | 12,900 |
| 2004/10/29 | 1,255 | 1,270 | 1,240 | 1,269 | 24,700 |
| 2004/10/28 | 1,266 | 1,270 | 1,251 | 1,252 | 14,800 |
| 2004/10/27 | 1,255 | 1,270 | 1,255 | 1,265 | 8,400 |
| 2004/10/26 | 1,270 | 1,270 | 1,250 | 1,251 | 15,600 |
| 2004/10/25 | 1,285 | 1,285 | 1,267 | 1,268 | 19,600 |
| 2004/10/22 | 1,290 | 1,290 | 1,279 | 1,290 | 20,300 |
| 2004/10/21 | 1,310 | 1,310 | 1,290 | 1,310 | 14,700 |
| 2004/10/20 | 1,346 | 1,350 | 1,305 | 1,310 | 19,100 |
| 2004/10/19 | 1,330 | 1,355 | 1,330 | 1,350 | 31,500 |
| 2004/10/18 | 1,349 | 1,349 | 1,330 | 1,343 | 15,200 |
| 2004/10/15 | 1,305 | 1,348 | 1,286 | 1,330 | 36,100 |
| 2004/10/14 | 1,281 | 1,289 | 1,277 | 1,285 | 18,200 |
| 2004/10/13 | 1,289 | 1,289 | 1,273 | 1,275 | 2,400 |
| 2004/10/12 | 1,270 | 1,275 | 1,270 | 1,273 | 10,700 |
| 2004/10/08 | 1,273 | 1,275 | 1,270 | 1,270 | 19,200 |
| 2004/10/07 | 1,286 | 1,287 | 1,272 | 1,272 | 13,400 |
| 2004/10/06 | 1,285 | 1,295 | 1,285 | 1,286 | 23,500 |
| 2004/10/05 | 1,286 | 1,300 | 1,286 | 1,295 | 26,100 |
| 2004/10/04 | 1,305 | 1,307 | 1,300 | 1,300 | 4,300 |
| 2004/10/01 | 1,284 | 1,309 | 1,284 | 1,309 | 21,100 |
| 2004/09/30 | 1,300 | 1,305 | 1,300 | 1,304 | 9,200 |
| 2004/09/29 | 1,300 | 1,302 | 1,300 | 1,300 | 6,500 |
| 2004/09/28 | 1,300 | 1,305 | 1,300 | 1,305 | 9,900 |
| 2004/09/27 | 1,300 | 1,305 | 1,300 | 1,300 | 10,300 |
| 2004/09/24 | 1,280 | 1,300 | 1,275 | 1,300 | 30,200 |
| 2004/09/22 | 1,290 | 1,310 | 1,290 | 1,300 | 58,900 |
| 2004/09/21 | 1,380 | 1,380 | 1,350 | 1,350 | 28,700 |
| 2004/09/17 | 1,410 | 1,410 | 1,360 | 1,385 | 16,400 |
| 2004/09/16 | 1,350 | 1,430 | 1,345 | 1,419 | 27,500 |
| 2004/09/15 | 1,399 | 1,399 | 1,350 | 1,350 | 27,700 |
| 2004/09/14 | 1,286 | 1,327 | 1,286 | 1,319 | 12,700 |
| 2004/09/13 | 1,269 | 1,275 | 1,250 | 1,275 | 20,800 |
| 2004/09/10 | 1,299 | 1,299 | 1,275 | 1,275 | 13,600 |
| 2004/09/09 | 1,308 | 1,309 | 1,300 | 1,300 | 26,200 |
| 2004/09/08 | 1,350 | 1,350 | 1,301 | 1,309 | 23,700 |
| 2004/09/07 | 1,370 | 1,370 | 1,355 | 1,355 | 19,100 |
| 2004/09/06 | 1,395 | 1,395 | 1,360 | 1,370 | 5,400 |
| 2004/09/03 | 1,395 | 1,395 | 1,380 | 1,395 | 16,600 |
| 2004/09/02 | 1,392 | 1,395 | 1,390 | 1,395 | 44,300 |
| 2004/09/01 | 1,390 | 1,400 | 1,390 | 1,393 | 17,300 |
| 2004/08/31 | 1,400 | 1,400 | 1,393 | 1,393 | 14,600 |
| 2004/08/30 | 1,387 | 1,397 | 1,387 | 1,395 | 4,900 |
| 2004/08/27 | 1,399 | 1,401 | 1,391 | 1,391 | 6,100 |
| 2004/08/26 | 1,386 | 1,395 | 1,381 | 1,389 | 21,900 |
| 2004/08/25 | 1,399 | 1,420 | 1,379 | 1,380 | 16,200 |
| 2004/08/24 | 1,418 | 1,418 | 1,380 | 1,385 | 18,100 |
| 2004/08/23 | 1,440 | 1,460 | 1,401 | 1,419 | 8,400 |
| 2004/08/20 | 1,470 | 1,479 | 1,460 | 1,460 | 13,700 |
| 2004/08/19 | 1,440 | 1,490 | 1,440 | 1,460 | 5,100 |
| 2004/08/18 | 1,450 | 1,450 | 1,440 | 1,440 | 27,500 |
| 2004/08/17 | 1,441 | 1,450 | 1,440 | 1,450 | 8,200 |
| 2004/08/16 | 1,520 | 1,520 | 1,442 | 1,442 | 36,100 |
| 2004/08/13 | 1,486 | 1,486 | 1,450 | 1,480 | 2,200 |
| 2004/08/12 | 1,472 | 1,472 | 1,446 | 1,446 | 2,900 |
| 2004/08/11 | 1,451 | 1,456 | 1,451 | 1,452 | 2,700 |
| 2004/08/10 | 1,490 | 1,490 | 1,441 | 1,445 | 6,400 |
| 2004/08/09 | 1,490 | 1,490 | 1,489 | 1,490 | 8,000 |
| 2004/08/06 | 1,470 | 1,500 | 1,440 | 1,495 | 8,400 |
| 2004/08/05 | 1,451 | 1,470 | 1,451 | 1,470 | 1,700 |
| 2004/08/04 | 1,510 | 1,510 | 1,450 | 1,471 | 6,400 |
| 2004/08/03 | 1,510 | 1,510 | 1,470 | 1,510 | 11,700 |
| 2004/08/02 | 1,510 | 1,522 | 1,510 | 1,510 | 22,900 |
| 2004/07/30 | 1,500 | 1,540 | 1,500 | 1,538 | 38,400 |
| 2004/07/29 | 1,510 | 1,510 | 1,465 | 1,465 | 32,500 |
| 2004/07/28 | 1,510 | 1,511 | 1,500 | 1,500 | 8,500 |
| 2004/07/27 | 1,483 | 1,515 | 1,483 | 1,490 | 6,600 |
| 2004/07/26 | 1,481 | 1,499 | 1,480 | 1,499 | 12,600 |
| 2004/07/23 | 1,471 | 1,482 | 1,470 | 1,472 | 5,200 |
| 2004/07/22 | 1,504 | 1,510 | 1,500 | 1,500 | 8,400 |
| 2004/07/21 | 1,510 | 1,515 | 1,510 | 1,510 | 4,400 |
| 2004/07/20 | 1,510 | 1,520 | 1,510 | 1,510 | 12,200 |
| 2004/07/16 | 1,498 | 1,550 | 1,493 | 1,511 | 10,600 |
| 2004/07/15 | 1,551 | 1,575 | 1,470 | 1,506 | 30,900 |
| 2004/07/14 | 1,581 | 1,590 | 1,580 | 1,581 | 3,900 |
| 2004/07/13 | 1,580 | 1,585 | 1,580 | 1,581 | 8,300 |
| 2004/07/12 | 1,600 | 1,600 | 1,580 | 1,580 | 900 |
| 2004/07/09 | 1,600 | 1,620 | 1,600 | 1,600 | 3,300 |
| 2004/07/08 | 1,620 | 1,620 | 1,590 | 1,590 | 6,600 |
| 2004/07/07 | 1,620 | 1,620 | 1,590 | 1,610 | 15,700 |
| 2004/07/06 | 1,625 | 1,625 | 1,620 | 1,620 | 21,100 |
| 2004/07/05 | 1,620 | 1,625 | 1,620 | 1,620 | 8,600 |
| 2004/07/02 | 1,628 | 1,629 | 1,620 | 1,620 | 5,400 |
| 2004/07/01 | 1,630 | 1,630 | 1,620 | 1,620 | 23,200 |
| 2004/06/30 | 1,610 | 1,630 | 1,570 | 1,620 | 29,400 |
| 2004/06/29 | 1,604 | 1,608 | 1,602 | 1,602 | 4,400 |
| 2004/06/28 | 1,600 | 1,605 | 1,600 | 1,601 | 9,100 |
| 2004/06/25 | 1,600 | 1,605 | 1,593 | 1,596 | 17,500 |
| 2004/06/24 | 1,592 | 1,599 | 1,592 | 1,592 | 10,500 |
| 2004/06/23 | 1,601 | 1,609 | 1,590 | 1,595 | 7,000 |
| 2004/06/22 | 1,609 | 1,609 | 1,550 | 1,595 | 4,600 |
| 2004/06/21 | 1,590 | 1,626 | 1,590 | 1,615 | 36,100 |
| 2004/06/18 | 1,598 | 1,598 | 1,550 | 1,565 | 26,000 |
| 2004/06/17 | 1,511 | 1,559 | 1,511 | 1,550 | 33,000 |
| 2004/06/16 | 1,495 | 1,515 | 1,495 | 1,510 | 25,600 |
| 2004/06/15 | 1,530 | 1,530 | 1,491 | 1,491 | 31,400 |
| 2004/06/14 | 1,500 | 1,520 | 1,489 | 1,489 | 39,000 |
| 2004/06/11 | 1,540 | 1,540 | 1,500 | 1,505 | 42,100 |
| 2004/06/10 | 1,535 | 1,550 | 1,530 | 1,534 | 15,800 |
| 2004/06/09 | 1,569 | 1,569 | 1,536 | 1,541 | 27,300 |
| 2004/06/08 | 1,568 | 1,580 | 1,541 | 1,570 | 22,500 |
| 2004/06/07 | 1,558 | 1,569 | 1,532 | 1,533 | 17,800 |
| 2004/06/04 | 1,515 | 1,558 | 1,515 | 1,558 | 18,400 |
| 2004/06/03 | 1,560 | 1,569 | 1,545 | 1,545 | 12,100 |
| 2004/06/02 | 1,540 | 1,553 | 1,540 | 1,545 | 13,200 |
| 2004/06/01 | 1,518 | 1,570 | 1,518 | 1,540 | 18,600 |
| 2004/05/31 | 1,520 | 1,579 | 1,520 | 1,578 | 18,100 |
| 2004/05/28 | 1,540 | 1,550 | 1,500 | 1,510 | 15,600 |
| 2004/05/27 | 1,500 | 1,545 | 1,500 | 1,540 | 19,100 |
| 2004/05/26 | 1,470 | 1,491 | 1,450 | 1,491 | 16,200 |
| 2004/05/25 | 1,458 | 1,460 | 1,445 | 1,455 | 16,500 |
| 2004/05/24 | 1,479 | 1,479 | 1,456 | 1,469 | 16,400 |
| 2004/05/21 | 1,420 | 1,425 | 1,415 | 1,419 | 24,200 |
| 2004/05/20 | 1,430 | 1,435 | 1,420 | 1,420 | 4,400 |
| 2004/05/19 | 1,440 | 1,440 | 1,411 | 1,430 | 4,200 |
| 2004/05/18 | 1,419 | 1,451 | 1,350 | 1,425 | 22,500 |
| 2004/05/17 | 1,500 | 1,519 | 1,421 | 1,425 | 38,100 |
| 2004/05/14 | 1,438 | 1,438 | 1,420 | 1,421 | 9,500 |
| 2004/05/13 | 1,420 | 1,425 | 1,411 | 1,420 | 12,200 |
| 2004/05/12 | 1,449 | 1,449 | 1,410 | 1,420 | 12,500 |
| 2004/05/11 | 1,380 | 1,449 | 1,380 | 1,449 | 37,200 |
| 2004/05/10 | 1,570 | 1,580 | 1,390 | 1,400 | 31,900 |
| 2004/05/07 | 1,553 | 1,570 | 1,542 | 1,570 | 48,900 |
| 2004/05/06 | 1,560 | 1,610 | 1,560 | 1,580 | 32,300 |
| 2004/04/30 | 1,616 | 1,625 | 1,610 | 1,620 | 18,700 |
| 2004/04/28 | 1,637 | 1,640 | 1,621 | 1,621 | 9,600 |
| 2004/04/27 | 1,664 | 1,670 | 1,630 | 1,640 | 9,400 |
| 2004/04/26 | 1,620 | 1,665 | 1,615 | 1,664 | 31,300 |
| 2004/04/23 | 1,601 | 1,620 | 1,601 | 1,614 | 38,400 |
| 2004/04/22 | 1,611 | 1,615 | 1,600 | 1,600 | 23,300 |
| 2004/04/21 | 1,610 | 1,620 | 1,610 | 1,611 | 26,600 |
| 2004/04/20 | 1,610 | 1,620 | 1,610 | 1,611 | 22,600 |
| 2004/04/19 | 1,640 | 1,640 | 1,610 | 1,610 | 50,500 |
| 2004/04/16 | 1,631 | 1,650 | 1,631 | 1,640 | 50,600 |
| 2004/04/15 | 1,650 | 1,650 | 1,620 | 1,644 | 40,800 |
| 2004/04/14 | 1,620 | 1,625 | 1,610 | 1,625 | 21,500 |
| 2004/04/13 | 1,620 | 1,620 | 1,604 | 1,609 | 10,500 |
| 2004/04/12 | 1,620 | 1,620 | 1,600 | 1,602 | 8,200 |
| 2004/04/09 | 1,585 | 1,600 | 1,552 | 1,592 | 42,900 |
| 2004/04/08 | 1,600 | 1,600 | 1,585 | 1,585 | 20,900 |
| 2004/04/07 | 1,604 | 1,608 | 1,600 | 1,600 | 48,500 |
| 2004/04/06 | 1,630 | 1,632 | 1,590 | 1,610 | 38,400 |
| 2004/04/05 | 1,625 | 1,650 | 1,600 | 1,636 | 37,400 |
| 2004/04/02 | 1,629 | 1,675 | 1,629 | 1,675 | 60,900 |
| 2004/04/01 | 1,648 | 1,648 | 1,629 | 1,637 | 70,200 |
| 2004/03/31 | 1,590 | 1,648 | 1,590 | 1,648 | 39,500 |
| 2004/03/30 | 1,620 | 1,629 | 1,580 | 1,610 | 33,800 |
| 2004/03/29 | 1,580 | 1,615 | 1,580 | 1,612 | 20,200 |
| 2004/03/26 | 1,620 | 1,620 | 1,550 | 1,575 | 117,900 |
| 2004/03/25 | 1,460 | 1,650 | 1,460 | 1,650 | 97,000 |
| 2004/03/24 | 1,381 | 1,450 | 1,381 | 1,450 | 55,100 |
| 2004/03/23 | 1,320 | 1,381 | 1,320 | 1,376 | 38,200 |
| 2004/03/22 | 1,273 | 1,300 | 1,270 | 1,300 | 40,200 |
| 2004/03/19 | 1,270 | 1,279 | 1,269 | 1,273 | 15,200 |
| 2004/03/18 | 1,265 | 1,269 | 1,260 | 1,269 | 17,400 |
| 2004/03/17 | 1,260 | 1,270 | 1,256 | 1,260 | 20,300 |
| 2004/03/16 | 1,270 | 1,270 | 1,255 | 1,256 | 12,200 |
| 2004/03/15 | 1,270 | 1,280 | 1,260 | 1,270 | 21,000 |
| 2004/03/12 | 1,290 | 1,290 | 1,260 | 1,270 | 14,700 |
| 2004/03/11 | 1,300 | 1,309 | 1,280 | 1,290 | 23,300 |
| 2004/03/10 | 1,260 | 1,300 | 1,260 | 1,300 | 85,000 |
| 2004/03/09 | 1,235 | 1,253 | 1,235 | 1,250 | 51,800 |
| 2004/03/08 | 1,180 | 1,195 | 1,175 | 1,193 | 15,800 |
| 2004/03/05 | 1,140 | 1,170 | 1,140 | 1,160 | 49,400 |
| 2004/03/04 | 1,160 | 1,170 | 1,120 | 1,120 | 34,000 |