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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,893 | 1,906 | 1,865 | 1,865 | 36,400 |
| 2005/12/29 | 1,881 | 1,915 | 1,865 | 1,893 | 49,100 |
| 2005/12/28 | 1,890 | 1,894 | 1,865 | 1,883 | 47,100 |
| 2005/12/27 | 1,933 | 1,933 | 1,875 | 1,881 | 59,400 |
| 2005/12/26 | 1,926 | 1,940 | 1,924 | 1,931 | 26,800 |
| 2005/12/22 | 1,935 | 1,943 | 1,915 | 1,926 | 59,800 |
| 2005/12/21 | 1,950 | 1,979 | 1,935 | 1,950 | 84,900 |
| 2005/12/20 | 1,950 | 1,958 | 1,930 | 1,944 | 61,700 |
| 2005/12/19 | 1,980 | 1,984 | 1,913 | 1,941 | 52,200 |
| 2005/12/16 | 2,000 | 2,000 | 1,950 | 1,965 | 118,200 |
| 2005/12/15 | 1,997 | 2,020 | 1,970 | 1,995 | 151,100 |
| 2005/12/14 | 1,970 | 1,995 | 1,933 | 1,937 | 60,000 |
| 2005/12/13 | 1,970 | 1,993 | 1,947 | 1,961 | 82,600 |
| 2005/12/12 | 1,967 | 2,040 | 1,961 | 1,961 | 109,600 |
| 2005/12/09 | 1,897 | 1,975 | 1,897 | 1,937 | 110,200 |
| 2005/12/08 | 1,975 | 2,005 | 1,920 | 1,957 | 107,000 |
| 2005/12/07 | 2,015 | 2,035 | 1,984 | 2,020 | 34,000 |
| 2005/12/06 | 1,971 | 2,065 | 1,971 | 2,025 | 114,500 |
| 2005/12/05 | 1,964 | 2,015 | 1,953 | 1,964 | 98,900 |
| 2005/12/02 | 1,950 | 1,964 | 1,935 | 1,952 | 38,200 |
| 2005/12/01 | 1,910 | 1,965 | 1,890 | 1,964 | 116,700 |
| 2005/11/30 | 1,908 | 2,025 | 1,906 | 2,025 | 114,200 |
| 2005/11/29 | 1,900 | 1,939 | 1,883 | 1,906 | 84,600 |
| 2005/11/28 | 1,860 | 1,910 | 1,852 | 1,893 | 59,900 |
| 2005/11/25 | 1,862 | 1,895 | 1,800 | 1,851 | 86,200 |
| 2005/11/24 | 1,908 | 1,939 | 1,869 | 1,896 | 193,100 |
| 2005/11/22 | 1,910 | 1,990 | 1,881 | 1,909 | 174,100 |
| 2005/11/21 | 1,800 | 2,090 | 1,800 | 2,090 | 343,400 |
| 2005/11/18 | 1,777 | 1,790 | 1,750 | 1,789 | 31,500 |
| 2005/11/17 | 1,744 | 1,780 | 1,723 | 1,779 | 60,500 |
| 2005/11/16 | 1,701 | 1,750 | 1,671 | 1,750 | 52,700 |
| 2005/11/15 | 1,744 | 1,744 | 1,702 | 1,720 | 46,000 |
| 2005/11/14 | 1,740 | 1,762 | 1,732 | 1,733 | 39,800 |
| 2005/11/11 | 1,739 | 1,761 | 1,738 | 1,742 | 54,500 |
| 2005/11/10 | 1,740 | 1,740 | 1,720 | 1,739 | 40,400 |
| 2005/11/09 | 1,740 | 1,749 | 1,722 | 1,722 | 53,600 |
| 2005/11/08 | 1,740 | 1,746 | 1,720 | 1,735 | 60,800 |
| 2005/11/07 | 1,740 | 1,740 | 1,719 | 1,737 | 26,400 |
| 2005/11/04 | 1,732 | 1,740 | 1,724 | 1,724 | 61,300 |
| 2005/11/02 | 1,732 | 1,747 | 1,732 | 1,732 | 85,000 |
| 2005/11/01 | 1,748 | 1,749 | 1,725 | 1,749 | 37,200 |
| 2005/10/31 | 1,710 | 1,750 | 1,690 | 1,750 | 95,800 |
| 2005/10/28 | 1,615 | 1,765 | 1,600 | 1,765 | 255,900 |
| 2005/10/27 | 1,589 | 1,615 | 1,585 | 1,599 | 73,600 |
| 2005/10/26 | 1,619 | 1,619 | 1,586 | 1,590 | 44,400 |
| 2005/10/25 | 1,600 | 1,636 | 1,581 | 1,589 | 107,000 |
| 2005/10/24 | 1,590 | 1,620 | 1,589 | 1,599 | 189,100 |
| 2005/10/21 | 1,555 | 1,598 | 1,549 | 1,581 | 123,100 |
| 2005/10/20 | 1,555 | 1,558 | 1,531 | 1,558 | 76,500 |
| 2005/10/19 | 1,510 | 1,557 | 1,505 | 1,550 | 100,300 |
| 2005/10/18 | 1,545 | 1,552 | 1,508 | 1,509 | 50,200 |
| 2005/10/17 | 1,499 | 1,555 | 1,493 | 1,535 | 158,400 |
| 2005/10/14 | 1,471 | 1,486 | 1,460 | 1,482 | 51,100 |
| 2005/10/13 | 1,470 | 1,477 | 1,459 | 1,471 | 39,300 |
| 2005/10/12 | 1,465 | 1,488 | 1,464 | 1,470 | 94,300 |
| 2005/10/11 | 1,460 | 1,461 | 1,451 | 1,461 | 44,900 |
| 2005/10/07 | 1,460 | 1,462 | 1,451 | 1,451 | 33,500 |
| 2005/10/06 | 1,460 | 1,463 | 1,453 | 1,453 | 23,900 |
| 2005/10/05 | 1,492 | 1,492 | 1,456 | 1,459 | 66,600 |
| 2005/10/04 | 1,494 | 1,500 | 1,480 | 1,492 | 23,400 |
| 2005/10/03 | 1,504 | 1,504 | 1,470 | 1,490 | 50,300 |
| 2005/09/30 | 1,486 | 1,506 | 1,463 | 1,506 | 69,400 |
| 2005/09/29 | 1,470 | 1,490 | 1,443 | 1,488 | 56,500 |
| 2005/09/28 | 1,460 | 1,488 | 1,456 | 1,488 | 35,500 |
| 2005/09/27 | 1,480 | 1,480 | 1,462 | 1,467 | 15,100 |
| 2005/09/26 | 1,460 | 1,480 | 1,460 | 1,480 | 45,400 |
| 2005/09/22 | 1,432 | 1,476 | 1,432 | 1,447 | 44,000 |
| 2005/09/21 | 1,462 | 1,476 | 1,461 | 1,462 | 22,500 |
| 2005/09/20 | 1,490 | 1,490 | 1,470 | 1,476 | 27,800 |
| 2005/09/16 | 1,474 | 1,501 | 1,474 | 1,490 | 78,700 |
| 2005/09/15 | 1,500 | 1,508 | 1,482 | 1,482 | 66,100 |
| 2005/09/14 | 1,470 | 1,494 | 1,470 | 1,485 | 68,900 |
| 2005/09/13 | 1,450 | 1,485 | 1,448 | 1,484 | 60,400 |
| 2005/09/12 | 1,440 | 1,462 | 1,440 | 1,448 | 46,100 |
| 2005/09/09 | 1,421 | 1,450 | 1,421 | 1,435 | 133,200 |
| 2005/09/08 | 1,429 | 1,439 | 1,423 | 1,433 | 50,400 |
| 2005/09/07 | 1,443 | 1,443 | 1,429 | 1,429 | 22,800 |
| 2005/09/06 | 1,450 | 1,450 | 1,426 | 1,430 | 29,000 |
| 2005/09/05 | 1,452 | 1,453 | 1,436 | 1,438 | 35,800 |
| 2005/09/02 | 1,455 | 1,469 | 1,443 | 1,457 | 27,600 |
| 2005/09/01 | 1,442 | 1,459 | 1,442 | 1,445 | 33,300 |
| 2005/08/31 | 1,450 | 1,457 | 1,441 | 1,444 | 31,100 |
| 2005/08/30 | 1,446 | 1,469 | 1,432 | 1,452 | 26,600 |
| 2005/08/29 | 1,476 | 1,485 | 1,445 | 1,446 | 31,900 |
| 2005/08/26 | 1,499 | 1,499 | 1,473 | 1,485 | 23,000 |
| 2005/08/25 | 1,510 | 1,514 | 1,497 | 1,512 | 38,800 |
| 2005/08/24 | 1,501 | 1,532 | 1,501 | 1,525 | 28,000 |
| 2005/08/23 | 1,531 | 1,539 | 1,505 | 1,522 | 17,900 |
| 2005/08/22 | 1,487 | 1,536 | 1,485 | 1,532 | 20,200 |
| 2005/08/19 | 1,535 | 1,545 | 1,495 | 1,517 | 30,900 |
| 2005/08/18 | 1,535 | 1,550 | 1,532 | 1,542 | 50,800 |
| 2005/08/17 | 1,544 | 1,548 | 1,520 | 1,520 | 22,100 |
| 2005/08/16 | 1,545 | 1,548 | 1,543 | 1,544 | 19,000 |
| 2005/08/15 | 1,549 | 1,549 | 1,523 | 1,539 | 41,500 |
| 2005/08/12 | 1,535 | 1,540 | 1,513 | 1,528 | 68,600 |
| 2005/08/11 | 1,500 | 1,512 | 1,492 | 1,510 | 98,700 |
| 2005/08/10 | 1,460 | 1,490 | 1,460 | 1,489 | 25,800 |
| 2005/08/09 | 1,425 | 1,455 | 1,425 | 1,455 | 24,300 |
| 2005/08/08 | 1,430 | 1,444 | 1,399 | 1,444 | 23,800 |
| 2005/08/05 | 1,474 | 1,474 | 1,435 | 1,461 | 50,900 |
| 2005/08/04 | 1,473 | 1,491 | 1,472 | 1,483 | 22,700 |
| 2005/08/03 | 1,500 | 1,500 | 1,487 | 1,493 | 43,300 |
| 2005/08/02 | 1,505 | 1,508 | 1,476 | 1,508 | 59,900 |
| 2005/08/01 | 1,500 | 1,515 | 1,499 | 1,506 | 36,800 |
| 2005/07/29 | 1,510 | 1,521 | 1,500 | 1,506 | 50,800 |
| 2005/07/28 | 1,513 | 1,532 | 1,507 | 1,507 | 65,000 |
| 2005/07/27 | 1,485 | 1,509 | 1,477 | 1,502 | 132,400 |
| 2005/07/26 | 1,468 | 1,487 | 1,467 | 1,487 | 24,800 |
| 2005/07/25 | 1,460 | 1,480 | 1,460 | 1,475 | 73,200 |
| 2005/07/22 | 1,475 | 1,475 | 1,459 | 1,463 | 26,800 |
| 2005/07/21 | 1,478 | 1,485 | 1,467 | 1,475 | 23,000 |
| 2005/07/20 | 1,467 | 1,480 | 1,450 | 1,471 | 35,600 |
| 2005/07/19 | 1,487 | 1,487 | 1,459 | 1,472 | 14,300 |
| 2005/07/15 | 1,480 | 1,497 | 1,471 | 1,496 | 49,500 |
| 2005/07/14 | 1,445 | 1,470 | 1,432 | 1,451 | 34,500 |
| 2005/07/13 | 1,428 | 1,445 | 1,403 | 1,436 | 17,900 |
| 2005/07/12 | 1,441 | 1,448 | 1,418 | 1,427 | 20,900 |
| 2005/07/11 | 1,454 | 1,454 | 1,441 | 1,452 | 16,800 |
| 2005/07/08 | 1,450 | 1,470 | 1,441 | 1,454 | 89,000 |
| 2005/07/07 | 1,414 | 1,452 | 1,410 | 1,450 | 130,800 |
| 2005/07/06 | 1,400 | 1,410 | 1,388 | 1,410 | 119,300 |
| 2005/07/05 | 1,393 | 1,397 | 1,383 | 1,383 | 24,700 |
| 2005/07/04 | 1,400 | 1,406 | 1,386 | 1,400 | 27,900 |
| 2005/07/01 | 1,404 | 1,405 | 1,395 | 1,405 | 39,800 |
| 2005/06/30 | 1,388 | 1,396 | 1,385 | 1,392 | 37,300 |
| 2005/06/29 | 1,399 | 1,400 | 1,387 | 1,387 | 19,900 |
| 2005/06/28 | 1,399 | 1,400 | 1,385 | 1,400 | 21,200 |
| 2005/06/27 | 1,399 | 1,399 | 1,383 | 1,388 | 16,600 |
| 2005/06/24 | 1,372 | 1,399 | 1,372 | 1,399 | 33,400 |
| 2005/06/23 | 1,395 | 1,408 | 1,360 | 1,405 | 74,700 |
| 2005/06/22 | 1,405 | 1,405 | 1,392 | 1,402 | 33,100 |
| 2005/06/21 | 1,375 | 1,405 | 1,375 | 1,404 | 57,300 |
| 2005/06/20 | 1,400 | 1,406 | 1,381 | 1,393 | 26,600 |
| 2005/06/17 | 1,409 | 1,410 | 1,394 | 1,394 | 61,200 |
| 2005/06/16 | 1,400 | 1,408 | 1,397 | 1,400 | 49,800 |
| 2005/06/15 | 1,379 | 1,400 | 1,367 | 1,399 | 110,800 |
| 2005/06/14 | 1,357 | 1,378 | 1,357 | 1,365 | 26,000 |
| 2005/06/13 | 1,362 | 1,382 | 1,362 | 1,375 | 29,400 |
| 2005/06/10 | 1,380 | 1,380 | 1,360 | 1,368 | 48,000 |
| 2005/06/09 | 1,354 | 1,367 | 1,335 | 1,340 | 26,800 |
| 2005/06/08 | 1,351 | 1,355 | 1,342 | 1,351 | 20,000 |
| 2005/06/07 | 1,334 | 1,354 | 1,333 | 1,342 | 25,200 |
| 2005/06/06 | 1,345 | 1,362 | 1,336 | 1,354 | 30,000 |
| 2005/06/03 | 1,350 | 1,351 | 1,341 | 1,345 | 20,500 |
| 2005/06/02 | 1,370 | 1,374 | 1,351 | 1,355 | 49,100 |
| 2005/06/01 | 1,361 | 1,385 | 1,361 | 1,371 | 52,500 |
| 2005/05/31 | 1,390 | 1,404 | 1,376 | 1,401 | 25,900 |
| 2005/05/30 | 1,384 | 1,410 | 1,384 | 1,390 | 47,900 |
| 2005/05/27 | 1,380 | 1,390 | 1,364 | 1,364 | 28,600 |
| 2005/05/26 | 1,380 | 1,383 | 1,362 | 1,380 | 13,500 |
| 2005/05/25 | 1,352 | 1,390 | 1,352 | 1,385 | 30,000 |
| 2005/05/24 | 1,390 | 1,390 | 1,380 | 1,389 | 14,400 |
| 2005/05/23 | 1,380 | 1,391 | 1,325 | 1,389 | 30,600 |
| 2005/05/20 | 1,374 | 1,398 | 1,371 | 1,381 | 23,600 |
| 2005/05/19 | 1,384 | 1,400 | 1,377 | 1,381 | 33,100 |
| 2005/05/18 | 1,380 | 1,387 | 1,373 | 1,380 | 37,600 |
| 2005/05/17 | 1,381 | 1,396 | 1,380 | 1,380 | 32,600 |
| 2005/05/16 | 1,371 | 1,391 | 1,371 | 1,380 | 31,900 |
| 2005/05/13 | 1,399 | 1,400 | 1,391 | 1,391 | 20,600 |
| 2005/05/12 | 1,392 | 1,410 | 1,391 | 1,396 | 21,600 |
| 2005/05/11 | 1,400 | 1,410 | 1,391 | 1,391 | 56,000 |
| 2005/05/10 | 1,399 | 1,400 | 1,387 | 1,400 | 52,300 |
| 2005/05/09 | 1,367 | 1,395 | 1,366 | 1,394 | 51,000 |
| 2005/05/06 | 1,365 | 1,381 | 1,364 | 1,366 | 14,500 |
| 2005/05/02 | 1,377 | 1,389 | 1,362 | 1,362 | 16,400 |
| 2005/04/28 | 1,380 | 1,410 | 1,380 | 1,397 | 35,500 |
| 2005/04/27 | 1,371 | 1,390 | 1,371 | 1,385 | 15,200 |
| 2005/04/26 | 1,362 | 1,393 | 1,362 | 1,390 | 27,000 |
| 2005/04/25 | 1,349 | 1,374 | 1,349 | 1,362 | 45,800 |
| 2005/04/22 | 1,350 | 1,370 | 1,329 | 1,359 | 35,600 |
| 2005/04/21 | 1,340 | 1,340 | 1,310 | 1,326 | 46,100 |
| 2005/04/20 | 1,376 | 1,378 | 1,361 | 1,376 | 36,000 |
| 2005/04/19 | 1,311 | 1,425 | 1,308 | 1,376 | 78,000 |
| 2005/04/18 | 1,355 | 1,355 | 1,300 | 1,300 | 71,900 |
| 2005/04/15 | 1,360 | 1,362 | 1,350 | 1,356 | 63,900 |
| 2005/04/14 | 1,359 | 1,368 | 1,354 | 1,359 | 44,900 |
| 2005/04/13 | 1,342 | 1,355 | 1,342 | 1,350 | 22,800 |
| 2005/04/12 | 1,351 | 1,360 | 1,342 | 1,342 | 27,100 |
| 2005/04/11 | 1,375 | 1,382 | 1,351 | 1,364 | 21,100 |
| 2005/04/08 | 1,362 | 1,394 | 1,362 | 1,389 | 27,700 |
| 2005/04/07 | 1,355 | 1,379 | 1,355 | 1,374 | 9,000 |
| 2005/04/06 | 1,365 | 1,378 | 1,357 | 1,375 | 21,500 |
| 2005/04/05 | 1,370 | 1,374 | 1,351 | 1,374 | 11,800 |
| 2005/04/04 | 1,359 | 1,362 | 1,352 | 1,356 | 9,200 |
| 2005/04/01 | 1,345 | 1,385 | 1,341 | 1,379 | 18,000 |
| 2005/03/31 | 1,359 | 1,395 | 1,358 | 1,395 | 33,300 |
| 2005/03/30 | 1,361 | 1,383 | 1,331 | 1,348 | 33,800 |
| 2005/03/29 | 1,386 | 1,394 | 1,360 | 1,360 | 21,800 |
| 2005/03/28 | 1,385 | 1,399 | 1,384 | 1,387 | 25,000 |
| 2005/03/25 | 1,385 | 1,385 | 1,375 | 1,385 | 11,500 |
| 2005/03/24 | 1,395 | 1,395 | 1,370 | 1,385 | 17,300 |
| 2005/03/23 | 1,395 | 1,399 | 1,384 | 1,395 | 39,900 |
| 2005/03/22 | 1,395 | 1,400 | 1,380 | 1,394 | 29,000 |
| 2005/03/18 | 1,379 | 1,399 | 1,360 | 1,396 | 26,300 |
| 2005/03/17 | 1,393 | 1,410 | 1,366 | 1,407 | 55,700 |
| 2005/03/16 | 1,390 | 1,410 | 1,388 | 1,394 | 43,400 |
| 2005/03/15 | 1,390 | 1,400 | 1,380 | 1,390 | 64,200 |
| 2005/03/14 | 1,433 | 1,433 | 1,405 | 1,405 | 41,000 |
| 2005/03/11 | 1,440 | 1,449 | 1,435 | 1,435 | 89,800 |
| 2005/03/10 | 1,441 | 1,470 | 1,435 | 1,468 | 85,900 |
| 2005/03/09 | 1,440 | 1,444 | 1,430 | 1,444 | 56,400 |
| 2005/03/08 | 1,432 | 1,445 | 1,430 | 1,440 | 47,900 |
| 2005/03/07 | 1,401 | 1,430 | 1,401 | 1,430 | 39,200 |
| 2005/03/04 | 1,362 | 1,404 | 1,362 | 1,400 | 97,800 |
| 2005/03/03 | 1,361 | 1,367 | 1,357 | 1,363 | 53,100 |
| 2005/03/02 | 1,365 | 1,370 | 1,363 | 1,363 | 77,300 |
| 2005/03/01 | 1,370 | 1,370 | 1,357 | 1,364 | 43,100 |
| 2005/02/28 | 1,370 | 1,370 | 1,354 | 1,370 | 72,300 |
| 2005/02/25 | 1,365 | 1,370 | 1,360 | 1,364 | 34,100 |
| 2005/02/24 | 1,335 | 1,366 | 1,335 | 1,361 | 43,900 |
| 2005/02/23 | 1,330 | 1,348 | 1,330 | 1,332 | 46,300 |
| 2005/02/23 | 1 -> 1.10 分割 | ||||
| 2005/02/22 | 1,498 | 1,509 | 1,493 | 1,500 | 68,500 |
| 2005/02/21 | 1,490 | 1,499 | 1,490 | 1,493 | 69,800 |
| 2005/02/18 | 1,500 | 1,502 | 1,486 | 1,489 | 81,600 |
| 2005/02/17 | 1,495 | 1,505 | 1,490 | 1,500 | 42,800 |
| 2005/02/16 | 1,494 | 1,500 | 1,490 | 1,498 | 59,900 |
| 2005/02/15 | 1,493 | 1,499 | 1,484 | 1,494 | 108,700 |
| 2005/02/14 | 1,491 | 1,498 | 1,477 | 1,482 | 121,300 |
| 2005/02/10 | 1,502 | 1,515 | 1,490 | 1,490 | 94,200 |
| 2005/02/09 | 1,505 | 1,505 | 1,495 | 1,500 | 37,700 |
| 2005/02/08 | 1,496 | 1,505 | 1,492 | 1,497 | 55,100 |
| 2005/02/07 | 1,500 | 1,502 | 1,481 | 1,500 | 33,600 |
| 2005/02/04 | 1,470 | 1,515 | 1,456 | 1,504 | 89,200 |
| 2005/02/03 | 1,500 | 1,500 | 1,473 | 1,490 | 48,400 |
| 2005/02/02 | 1,464 | 1,495 | 1,430 | 1,495 | 174,800 |
| 2005/02/01 | 1,462 | 1,474 | 1,460 | 1,465 | 284,500 |
| 2005/01/31 | 1,410 | 1,466 | 1,385 | 1,466 | 938,600 |
| 2005/01/28 | 1,360 | 1,392 | 1,357 | 1,380 | 213,700 |
| 2005/01/27 | 1,355 | 1,360 | 1,346 | 1,355 | 94,300 |
| 2005/01/26 | 1,365 | 1,365 | 1,337 | 1,355 | 133,600 |
| 2005/01/25 | 1,360 | 1,365 | 1,352 | 1,364 | 279,600 |
| 2005/01/24 | 1,351 | 1,360 | 1,340 | 1,352 | 162,200 |
| 2005/01/21 | 1,380 | 1,388 | 1,357 | 1,371 | 321,800 |
| 2005/01/20 | 1,365 | 1,378 | 1,350 | 1,378 | 100,300 |
| 2005/01/19 | 1,401 | 1,404 | 1,376 | 1,385 | 124,700 |
| 2005/01/18 | 1,400 | 1,403 | 1,391 | 1,399 | 75,900 |
| 2005/01/17 | 1,395 | 1,395 | 1,380 | 1,390 | 122,700 |
| 2005/01/14 | 1,341 | 1,365 | 1,341 | 1,365 | 42,000 |
| 2005/01/13 | 1,348 | 1,360 | 1,342 | 1,350 | 40,600 |
| 2005/01/12 | 1,351 | 1,362 | 1,333 | 1,362 | 42,700 |
| 2005/01/11 | 1,359 | 1,390 | 1,358 | 1,371 | 84,200 |
| 2005/01/07 | 1,324 | 1,363 | 1,314 | 1,357 | 124,800 |
| 2005/01/06 | 1,296 | 1,310 | 1,292 | 1,310 | 75,800 |
| 2005/01/05 | 1,310 | 1,310 | 1,295 | 1,301 | 80,400 |
| 2005/01/04 | 1,293 | 1,310 | 1,293 | 1,310 | 39,900 |