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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,390 | 1,398 | 1,385 | 1,388 | 18,900 |
| 2007/12/27 | 1,403 | 1,413 | 1,398 | 1,403 | 22,800 |
| 2007/12/26 | 1,400 | 1,411 | 1,394 | 1,403 | 46,100 |
| 2007/12/25 | 1,441 | 1,450 | 1,417 | 1,434 | 42,200 |
| 2007/12/21 | 1,390 | 1,391 | 1,366 | 1,381 | 34,100 |
| 2007/12/20 | 1,430 | 1,430 | 1,390 | 1,398 | 23,200 |
| 2007/12/19 | 1,418 | 1,431 | 1,410 | 1,410 | 25,700 |
| 2007/12/18 | 1,410 | 1,444 | 1,410 | 1,433 | 56,900 |
| 2007/12/17 | 1,467 | 1,467 | 1,414 | 1,417 | 85,500 |
| 2007/12/14 | 1,455 | 1,477 | 1,422 | 1,447 | 143,300 |
| 2007/12/13 | 1,412 | 1,428 | 1,405 | 1,410 | 106,500 |
| 2007/12/12 | 1,405 | 1,433 | 1,395 | 1,417 | 178,300 |
| 2007/12/11 | 1,451 | 1,455 | 1,400 | 1,403 | 160,000 |
| 2007/12/10 | 1,471 | 1,489 | 1,440 | 1,451 | 96,400 |
| 2007/12/07 | 1,473 | 1,498 | 1,455 | 1,480 | 115,800 |
| 2007/12/06 | 1,484 | 1,484 | 1,419 | 1,453 | 74,300 |
| 2007/12/05 | 1,494 | 1,494 | 1,461 | 1,478 | 63,000 |
| 2007/12/04 | 1,482 | 1,518 | 1,428 | 1,450 | 68,500 |
| 2007/12/03 | 1,489 | 1,499 | 1,477 | 1,498 | 53,300 |
| 2007/11/30 | 1,410 | 1,456 | 1,404 | 1,456 | 112,600 |
| 2007/11/29 | 1,425 | 1,446 | 1,390 | 1,413 | 89,800 |
| 2007/11/28 | 1,403 | 1,432 | 1,383 | 1,426 | 50,700 |
| 2007/11/27 | 1,422 | 1,427 | 1,373 | 1,423 | 74,500 |
| 2007/11/26 | 1,415 | 1,449 | 1,357 | 1,422 | 66,800 |
| 2007/11/22 | 1,410 | 1,453 | 1,410 | 1,448 | 39,700 |
| 2007/11/21 | 1,450 | 1,484 | 1,400 | 1,412 | 54,200 |
| 2007/11/20 | 1,452 | 1,470 | 1,425 | 1,462 | 34,800 |
| 2007/11/19 | 1,470 | 1,486 | 1,455 | 1,472 | 34,100 |
| 2007/11/16 | 1,500 | 1,500 | 1,475 | 1,490 | 42,100 |
| 2007/11/15 | 1,500 | 1,514 | 1,493 | 1,510 | 59,500 |
| 2007/11/14 | 1,500 | 1,509 | 1,490 | 1,500 | 78,400 |
| 2007/11/13 | 1,495 | 1,501 | 1,480 | 1,497 | 26,500 |
| 2007/11/12 | 1,505 | 1,505 | 1,450 | 1,479 | 32,300 |
| 2007/11/09 | 1,580 | 1,587 | 1,501 | 1,503 | 173,000 |
| 2007/11/08 | 1,605 | 1,620 | 1,570 | 1,593 | 46,000 |
| 2007/11/07 | 1,681 | 1,706 | 1,655 | 1,665 | 19,300 |
| 2007/11/06 | 1,687 | 1,724 | 1,679 | 1,711 | 21,400 |
| 2007/11/05 | 1,748 | 1,749 | 1,709 | 1,717 | 16,500 |
| 2007/11/02 | 1,754 | 1,757 | 1,713 | 1,718 | 29,400 |
| 2007/11/01 | 1,750 | 1,770 | 1,739 | 1,760 | 60,800 |
| 2007/10/31 | 1,675 | 1,730 | 1,661 | 1,720 | 57,200 |
| 2007/10/30 | 1,615 | 1,674 | 1,613 | 1,648 | 60,400 |
| 2007/10/29 | 1,615 | 1,642 | 1,600 | 1,622 | 50,400 |
| 2007/10/26 | 1,600 | 1,625 | 1,565 | 1,602 | 29,500 |
| 2007/10/25 | 1,601 | 1,601 | 1,560 | 1,570 | 57,300 |
| 2007/10/24 | 1,635 | 1,637 | 1,601 | 1,608 | 22,000 |
| 2007/10/23 | 1,605 | 1,632 | 1,605 | 1,632 | 13,800 |
| 2007/10/22 | 1,601 | 1,650 | 1,580 | 1,633 | 25,400 |
| 2007/10/19 | 1,630 | 1,660 | 1,615 | 1,636 | 18,000 |
| 2007/10/18 | 1,645 | 1,688 | 1,625 | 1,649 | 36,900 |
| 2007/10/17 | 1,680 | 1,701 | 1,662 | 1,675 | 20,300 |
| 2007/10/16 | 1,744 | 1,744 | 1,710 | 1,710 | 26,600 |
| 2007/10/15 | 1,740 | 1,745 | 1,695 | 1,735 | 53,400 |
| 2007/10/12 | 1,743 | 1,744 | 1,701 | 1,701 | 29,300 |
| 2007/10/11 | 1,742 | 1,747 | 1,706 | 1,743 | 29,500 |
| 2007/10/10 | 1,710 | 1,746 | 1,678 | 1,712 | 55,600 |
| 2007/10/09 | 1,632 | 1,703 | 1,630 | 1,680 | 56,000 |
| 2007/10/05 | 1,668 | 1,688 | 1,605 | 1,628 | 94,100 |
| 2007/10/04 | 1,688 | 1,709 | 1,661 | 1,667 | 37,800 |
| 2007/10/03 | 1,677 | 1,709 | 1,651 | 1,707 | 41,500 |
| 2007/10/02 | 1,669 | 1,725 | 1,669 | 1,691 | 42,100 |
| 2007/10/01 | 1,666 | 1,666 | 1,624 | 1,649 | 67,700 |
| 2007/09/28 | 1,662 | 1,663 | 1,602 | 1,622 | 99,500 |
| 2007/09/27 | 1,550 | 1,578 | 1,545 | 1,572 | 36,500 |
| 2007/09/26 | 1,557 | 1,557 | 1,529 | 1,529 | 36,900 |
| 2007/09/25 | 1,530 | 1,558 | 1,508 | 1,558 | 51,100 |
| 2007/09/21 | 1,502 | 1,540 | 1,502 | 1,520 | 74,700 |
| 2007/09/20 | 1,595 | 1,600 | 1,500 | 1,529 | 139,800 |
| 2007/09/19 | 1,641 | 1,641 | 1,568 | 1,582 | 121,500 |
| 2007/09/18 | 1,700 | 1,700 | 1,651 | 1,653 | 34,000 |
| 2007/09/14 | 1,690 | 1,698 | 1,675 | 1,684 | 89,600 |
| 2007/09/13 | 1,700 | 1,701 | 1,662 | 1,700 | 19,500 |
| 2007/09/12 | 1,725 | 1,739 | 1,700 | 1,700 | 25,600 |
| 2007/09/11 | 1,675 | 1,721 | 1,656 | 1,717 | 36,700 |
| 2007/09/10 | 1,685 | 1,696 | 1,656 | 1,686 | 20,300 |
| 2007/09/07 | 1,670 | 1,691 | 1,668 | 1,685 | 25,400 |
| 2007/09/06 | 1,650 | 1,709 | 1,615 | 1,690 | 42,400 |
| 2007/09/05 | 1,710 | 1,716 | 1,651 | 1,680 | 58,400 |
| 2007/09/04 | 1,744 | 1,744 | 1,722 | 1,737 | 11,800 |
| 2007/09/03 | 1,750 | 1,750 | 1,717 | 1,726 | 15,700 |
| 2007/08/31 | 1,641 | 1,709 | 1,641 | 1,709 | 49,600 |
| 2007/08/30 | 1,678 | 1,688 | 1,621 | 1,666 | 50,900 |
| 2007/08/29 | 1,565 | 1,688 | 1,560 | 1,677 | 102,200 |
| 2007/08/28 | 1,568 | 1,591 | 1,564 | 1,579 | 26,700 |
| 2007/08/27 | 1,616 | 1,616 | 1,574 | 1,595 | 27,100 |
| 2007/08/24 | 1,638 | 1,638 | 1,600 | 1,613 | 36,600 |
| 2007/08/23 | 1,590 | 1,634 | 1,577 | 1,608 | 81,700 |
| 2007/08/22 | 1,521 | 1,580 | 1,521 | 1,564 | 48,500 |
| 2007/08/21 | 1,555 | 1,555 | 1,521 | 1,534 | 52,000 |
| 2007/08/20 | 1,540 | 1,544 | 1,486 | 1,512 | 82,100 |
| 2007/08/17 | 1,572 | 1,580 | 1,499 | 1,510 | 94,600 |
| 2007/08/16 | 1,575 | 1,576 | 1,539 | 1,573 | 72,900 |
| 2007/08/15 | 1,579 | 1,586 | 1,537 | 1,577 | 111,600 |
| 2007/08/14 | 1,576 | 1,604 | 1,520 | 1,555 | 70,600 |
| 2007/08/13 | 1,572 | 1,627 | 1,542 | 1,575 | 88,500 |
| 2007/08/10 | 1,575 | 1,633 | 1,427 | 1,596 | 298,400 |
| 2007/08/09 | 1,736 | 1,743 | 1,566 | 1,583 | 364,000 |
| 2007/08/08 | 1,762 | 1,784 | 1,715 | 1,766 | 94,400 |
| 2007/08/07 | 1,789 | 1,807 | 1,764 | 1,764 | 35,900 |
| 2007/08/06 | 1,808 | 1,823 | 1,762 | 1,789 | 65,500 |
| 2007/08/03 | 1,797 | 1,847 | 1,767 | 1,808 | 78,800 |
| 2007/08/02 | 1,733 | 1,763 | 1,725 | 1,740 | 79,500 |
| 2007/08/01 | 1,845 | 1,845 | 1,725 | 1,741 | 76,800 |
| 2007/07/31 | 1,764 | 1,790 | 1,741 | 1,770 | 64,000 |
| 2007/07/30 | 1,700 | 1,749 | 1,680 | 1,748 | 35,400 |
| 2007/07/27 | 1,761 | 1,775 | 1,725 | 1,737 | 49,400 |
| 2007/07/26 | 1,771 | 1,806 | 1,771 | 1,785 | 54,200 |
| 2007/07/25 | 1,768 | 1,789 | 1,743 | 1,770 | 54,100 |
| 2007/07/24 | 1,780 | 1,788 | 1,722 | 1,772 | 46,300 |
| 2007/07/23 | 1,803 | 1,806 | 1,777 | 1,792 | 30,600 |
| 2007/07/20 | 1,807 | 1,823 | 1,799 | 1,803 | 30,500 |
| 2007/07/19 | 1,782 | 1,808 | 1,780 | 1,803 | 32,500 |
| 2007/07/18 | 1,813 | 1,813 | 1,780 | 1,780 | 39,900 |
| 2007/07/17 | 1,802 | 1,826 | 1,795 | 1,796 | 58,700 |
| 2007/07/13 | 1,845 | 1,846 | 1,817 | 1,819 | 41,100 |
| 2007/07/12 | 1,831 | 1,859 | 1,825 | 1,838 | 75,100 |
| 2007/07/11 | 1,865 | 1,866 | 1,793 | 1,801 | 152,500 |
| 2007/07/10 | 1,911 | 1,919 | 1,865 | 1,874 | 120,000 |
| 2007/07/09 | 1,875 | 1,932 | 1,875 | 1,924 | 29,500 |
| 2007/07/06 | 1,945 | 1,945 | 1,880 | 1,905 | 44,600 |
| 2007/07/05 | 1,952 | 1,970 | 1,900 | 1,932 | 58,900 |
| 2007/07/04 | 1,935 | 1,975 | 1,922 | 1,947 | 47,800 |
| 2007/07/03 | 1,944 | 1,955 | 1,917 | 1,955 | 37,400 |
| 2007/07/02 | 1,970 | 1,990 | 1,932 | 1,943 | 78,500 |
| 2007/06/29 | 1,894 | 1,959 | 1,894 | 1,950 | 106,900 |
| 2007/06/28 | 1,893 | 1,923 | 1,869 | 1,919 | 89,500 |
| 2007/06/27 | 1,862 | 1,881 | 1,841 | 1,848 | 53,700 |
| 2007/06/26 | 1,910 | 1,910 | 1,880 | 1,889 | 51,000 |
| 2007/06/25 | 1,928 | 1,928 | 1,850 | 1,885 | 39,000 |
| 2007/06/22 | 1,919 | 1,936 | 1,894 | 1,903 | 55,400 |
| 2007/06/21 | 1,901 | 1,941 | 1,891 | 1,928 | 58,000 |
| 2007/06/20 | 1,900 | 1,930 | 1,880 | 1,929 | 73,400 |
| 2007/06/19 | 1,898 | 1,903 | 1,871 | 1,886 | 55,600 |
| 2007/06/18 | 1,880 | 1,897 | 1,867 | 1,893 | 31,500 |
| 2007/06/15 | 1,850 | 1,880 | 1,820 | 1,868 | 76,000 |
| 2007/06/14 | 1,850 | 1,850 | 1,818 | 1,833 | 41,500 |
| 2007/06/13 | 1,835 | 1,841 | 1,820 | 1,828 | 46,600 |
| 2007/06/12 | 1,849 | 1,849 | 1,807 | 1,814 | 50,800 |
| 2007/06/11 | 1,785 | 1,835 | 1,781 | 1,834 | 96,400 |
| 2007/06/08 | 1,804 | 1,855 | 1,782 | 1,784 | 167,400 |
| 2007/06/07 | 1,885 | 1,885 | 1,838 | 1,864 | 89,100 |
| 2007/06/06 | 1,878 | 1,915 | 1,837 | 1,893 | 92,600 |
| 2007/06/05 | 1,817 | 1,877 | 1,817 | 1,877 | 79,800 |
| 2007/06/04 | 1,820 | 1,900 | 1,812 | 1,817 | 150,200 |
| 2007/06/01 | 1,899 | 1,916 | 1,878 | 1,890 | 54,100 |
| 2007/05/31 | 1,857 | 1,884 | 1,831 | 1,850 | 60,600 |
| 2007/05/30 | 1,802 | 1,850 | 1,802 | 1,827 | 63,900 |
| 2007/05/29 | 1,827 | 1,848 | 1,800 | 1,822 | 40,100 |
| 2007/05/28 | 1,851 | 1,866 | 1,821 | 1,827 | 68,100 |
| 2007/05/25 | 1,827 | 1,840 | 1,800 | 1,821 | 58,200 |
| 2007/05/24 | 1,893 | 1,913 | 1,866 | 1,870 | 94,900 |
| 2007/05/23 | 1,960 | 1,960 | 1,920 | 1,923 | 87,300 |
| 2007/05/22 | 1,950 | 1,969 | 1,940 | 1,969 | 229,100 |
| 2007/05/21 | 1,874 | 1,950 | 1,869 | 1,948 | 199,000 |
| 2007/05/18 | 1,822 | 1,877 | 1,810 | 1,844 | 140,500 |
| 2007/05/17 | 1,787 | 1,865 | 1,787 | 1,792 | 168,900 |
| 2007/05/16 | 1,800 | 1,821 | 1,780 | 1,798 | 85,100 |
| 2007/05/15 | 1,860 | 1,880 | 1,847 | 1,860 | 161,400 |
| 2007/05/14 | 1,840 | 1,880 | 1,820 | 1,856 | 143,200 |
| 2007/05/11 | 1,800 | 1,840 | 1,789 | 1,826 | 94,700 |
| 2007/05/10 | 1,800 | 1,845 | 1,800 | 1,844 | 215,100 |
| 2007/05/09 | 1,736 | 1,795 | 1,705 | 1,794 | 208,000 |
| 2007/05/08 | 1,750 | 1,774 | 1,681 | 1,688 | 158,400 |
| 2007/05/07 | 1,700 | 1,736 | 1,663 | 1,736 | 249,300 |
| 2007/05/02 | 1,645 | 1,670 | 1,635 | 1,650 | 57,600 |
| 2007/05/01 | 1,690 | 1,690 | 1,622 | 1,640 | 136,800 |
| 2007/04/27 | 1,669 | 1,689 | 1,609 | 1,619 | 113,500 |
| 2007/04/26 | 1,630 | 1,666 | 1,627 | 1,659 | 170,700 |
| 2007/04/25 | 1,595 | 1,598 | 1,565 | 1,578 | 111,000 |
| 2007/04/24 | 1,573 | 1,600 | 1,557 | 1,595 | 110,900 |
| 2007/04/23 | 1,591 | 1,619 | 1,551 | 1,603 | 194,100 |
| 2007/04/20 | 1,600 | 1,609 | 1,555 | 1,561 | 145,000 |
| 2007/04/19 | 1,630 | 1,639 | 1,604 | 1,622 | 110,500 |
| 2007/04/18 | 1,638 | 1,679 | 1,632 | 1,660 | 120,800 |
| 2007/04/17 | 1,681 | 1,682 | 1,627 | 1,638 | 129,200 |
| 2007/04/16 | 1,701 | 1,709 | 1,655 | 1,684 | 75,800 |
| 2007/04/13 | 1,736 | 1,737 | 1,694 | 1,694 | 69,300 |
| 2007/04/12 | 1,740 | 1,742 | 1,721 | 1,736 | 66,500 |
| 2007/04/11 | 1,730 | 1,750 | 1,707 | 1,724 | 89,900 |
| 2007/04/10 | 1,766 | 1,766 | 1,730 | 1,750 | 46,700 |
| 2007/04/09 | 1,756 | 1,773 | 1,713 | 1,751 | 74,700 |
| 2007/04/06 | 1,760 | 1,760 | 1,710 | 1,726 | 42,200 |
| 2007/04/05 | 1,731 | 1,765 | 1,731 | 1,757 | 129,600 |
| 2007/04/04 | 1,739 | 1,765 | 1,738 | 1,758 | 108,300 |
| 2007/04/03 | 1,714 | 1,737 | 1,685 | 1,701 | 120,200 |
| 2007/04/02 | 1,710 | 1,730 | 1,696 | 1,696 | 119,600 |
| 2007/03/30 | 1,698 | 1,707 | 1,685 | 1,693 | 77,800 |
| 2007/03/29 | 1,660 | 1,689 | 1,660 | 1,682 | 124,300 |
| 2007/03/28 | 1,601 | 1,629 | 1,595 | 1,620 | 56,700 |
| 2007/03/27 | 1,596 | 1,614 | 1,558 | 1,570 | 42,900 |
| 2007/03/26 | 1,600 | 1,616 | 1,578 | 1,593 | 41,500 |
| 2007/03/23 | 1,549 | 1,580 | 1,542 | 1,578 | 84,600 |
| 2007/03/22 | 1,543 | 1,572 | 1,543 | 1,557 | 46,000 |
| 2007/03/20 | 1,558 | 1,563 | 1,536 | 1,545 | 50,600 |
| 2007/03/19 | 1,558 | 1,566 | 1,533 | 1,543 | 26,600 |
| 2007/03/16 | 1,577 | 1,593 | 1,558 | 1,558 | 18,700 |
| 2007/03/15 | 1,583 | 1,616 | 1,562 | 1,593 | 91,000 |
| 2007/03/14 | 1,569 | 1,582 | 1,525 | 1,553 | 68,000 |
| 2007/03/13 | 1,633 | 1,660 | 1,620 | 1,620 | 25,000 |
| 2007/03/12 | 1,673 | 1,673 | 1,643 | 1,649 | 32,600 |
| 2007/03/09 | 1,678 | 1,711 | 1,640 | 1,656 | 99,800 |
| 2007/03/08 | 1,598 | 1,665 | 1,591 | 1,664 | 85,500 |
| 2007/03/07 | 1,618 | 1,618 | 1,568 | 1,568 | 51,700 |
| 2007/03/06 | 1,526 | 1,588 | 1,526 | 1,588 | 50,400 |
| 2007/03/05 | 1,599 | 1,608 | 1,555 | 1,577 | 112,800 |
| 2007/03/02 | 1,597 | 1,613 | 1,565 | 1,582 | 109,000 |
| 2007/03/01 | 1,550 | 1,602 | 1,550 | 1,599 | 144,500 |
| 2007/02/28 | 1,561 | 1,600 | 1,502 | 1,598 | 86,900 |
| 2007/02/27 | 1,600 | 1,633 | 1,574 | 1,633 | 105,200 |
| 2007/02/26 | 1,675 | 1,675 | 1,601 | 1,618 | 155,800 |
| 2007/02/23 | 1,700 | 1,700 | 1,642 | 1,689 | 78,600 |
| 2007/02/23 | 1 -> 1.05 分割 | ||||
| 2007/02/22 | 1,848 | 1,860 | 1,807 | 1,807 | 148,900 |
| 2007/02/21 | 1,825 | 1,868 | 1,770 | 1,827 | 201,400 |
| 2007/02/20 | 1,750 | 1,818 | 1,750 | 1,811 | 203,300 |
| 2007/02/19 | 1,729 | 1,765 | 1,692 | 1,734 | 61,600 |
| 2007/02/16 | 1,699 | 1,754 | 1,691 | 1,750 | 110,500 |
| 2007/02/15 | 1,679 | 1,695 | 1,667 | 1,694 | 89,100 |
| 2007/02/14 | 1,648 | 1,675 | 1,640 | 1,648 | 95,700 |
| 2007/02/13 | 1,624 | 1,648 | 1,620 | 1,624 | 76,600 |
| 2007/02/09 | 1,558 | 1,583 | 1,558 | 1,564 | 112,100 |
| 2007/02/08 | 1,559 | 1,590 | 1,553 | 1,553 | 63,800 |
| 2007/02/07 | 1,550 | 1,564 | 1,537 | 1,549 | 112,200 |
| 2007/02/06 | 1,527 | 1,545 | 1,518 | 1,543 | 69,800 |
| 2007/02/05 | 1,550 | 1,552 | 1,516 | 1,527 | 74,600 |
| 2007/02/02 | 1,540 | 1,544 | 1,528 | 1,530 | 46,400 |
| 2007/02/01 | 1,520 | 1,540 | 1,510 | 1,539 | 60,600 |
| 2007/01/31 | 1,540 | 1,543 | 1,522 | 1,530 | 40,500 |
| 2007/01/30 | 1,534 | 1,566 | 1,532 | 1,540 | 62,000 |
| 2007/01/29 | 1,524 | 1,530 | 1,514 | 1,514 | 70,300 |
| 2007/01/26 | 1,535 | 1,535 | 1,516 | 1,516 | 88,500 |
| 2007/01/25 | 1,533 | 1,544 | 1,512 | 1,514 | 48,000 |
| 2007/01/24 | 1,550 | 1,566 | 1,530 | 1,550 | 50,600 |
| 2007/01/23 | 1,557 | 1,560 | 1,520 | 1,529 | 35,200 |
| 2007/01/22 | 1,527 | 1,550 | 1,522 | 1,534 | 20,700 |
| 2007/01/19 | 1,524 | 1,528 | 1,507 | 1,512 | 28,000 |
| 2007/01/18 | 1,509 | 1,520 | 1,490 | 1,507 | 35,900 |
| 2007/01/17 | 1,500 | 1,506 | 1,481 | 1,495 | 29,900 |
| 2007/01/16 | 1,508 | 1,518 | 1,500 | 1,510 | 23,500 |
| 2007/01/15 | 1,520 | 1,535 | 1,494 | 1,505 | 38,800 |
| 2007/01/12 | 1,469 | 1,498 | 1,452 | 1,496 | 40,300 |
| 2007/01/11 | 1,451 | 1,470 | 1,446 | 1,449 | 37,600 |
| 2007/01/10 | 1,469 | 1,480 | 1,453 | 1,453 | 41,900 |
| 2007/01/09 | 1,446 | 1,496 | 1,444 | 1,469 | 19,500 |
| 2007/01/05 | 1,450 | 1,470 | 1,447 | 1,451 | 32,000 |
| 2007/01/04 | 1,440 | 1,440 | 1,426 | 1,439 | 10,200 |