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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,475 | 1,518 | 1,474 | 1,503 | 22,900 |
| 2008/12/29 | 1,470 | 1,511 | 1,458 | 1,500 | 98,000 |
| 2008/12/26 | 1,470 | 1,500 | 1,454 | 1,490 | 61,700 |
| 2008/12/25 | 1,437 | 1,485 | 1,425 | 1,470 | 76,100 |
| 2008/12/24 | 1,436 | 1,447 | 1,416 | 1,435 | 27,400 |
| 2008/12/22 | 1,429 | 1,440 | 1,418 | 1,436 | 25,900 |
| 2008/12/19 | 1,406 | 1,430 | 1,406 | 1,418 | 28,500 |
| 2008/12/18 | 1,401 | 1,445 | 1,384 | 1,405 | 49,800 |
| 2008/12/17 | 1,417 | 1,417 | 1,371 | 1,407 | 33,200 |
| 2008/12/16 | 1,445 | 1,445 | 1,375 | 1,397 | 40,500 |
| 2008/12/15 | 1,406 | 1,412 | 1,372 | 1,405 | 50,400 |
| 2008/12/12 | 1,314 | 1,353 | 1,292 | 1,319 | 80,300 |
| 2008/12/11 | 1,340 | 1,340 | 1,303 | 1,314 | 39,900 |
| 2008/12/10 | 1,346 | 1,365 | 1,311 | 1,326 | 30,100 |
| 2008/12/09 | 1,384 | 1,401 | 1,362 | 1,362 | 12,800 |
| 2008/12/08 | 1,400 | 1,450 | 1,354 | 1,365 | 74,300 |
| 2008/12/05 | 1,440 | 1,440 | 1,385 | 1,420 | 49,200 |
| 2008/12/04 | 1,336 | 1,385 | 1,336 | 1,385 | 32,000 |
| 2008/12/03 | 1,276 | 1,340 | 1,276 | 1,336 | 46,600 |
| 2008/12/02 | 1,300 | 1,323 | 1,276 | 1,276 | 49,000 |
| 2008/12/01 | 1,429 | 1,430 | 1,371 | 1,371 | 23,500 |
| 2008/11/28 | 1,430 | 1,450 | 1,429 | 1,449 | 35,300 |
| 2008/11/27 | 1,400 | 1,450 | 1,400 | 1,429 | 15,800 |
| 2008/11/26 | 1,449 | 1,449 | 1,416 | 1,420 | 18,000 |
| 2008/11/25 | 1,440 | 1,450 | 1,422 | 1,450 | 46,200 |
| 2008/11/21 | 1,380 | 1,432 | 1,278 | 1,418 | 58,400 |
| 2008/11/20 | 1,400 | 1,436 | 1,400 | 1,420 | 23,600 |
| 2008/11/19 | 1,450 | 1,450 | 1,404 | 1,449 | 23,800 |
| 2008/11/18 | 1,413 | 1,450 | 1,400 | 1,445 | 40,200 |
| 2008/11/17 | 1,374 | 1,440 | 1,374 | 1,433 | 20,600 |
| 2008/11/14 | 1,382 | 1,417 | 1,366 | 1,394 | 85,700 |
| 2008/11/13 | 1,375 | 1,400 | 1,351 | 1,380 | 33,600 |
| 2008/11/12 | 1,349 | 1,383 | 1,314 | 1,355 | 34,100 |
| 2008/11/11 | 1,381 | 1,386 | 1,306 | 1,309 | 58,200 |
| 2008/11/10 | 1,430 | 1,435 | 1,381 | 1,381 | 44,500 |
| 2008/11/07 | 1,408 | 1,427 | 1,342 | 1,350 | 44,400 |
| 2008/11/06 | 1,418 | 1,445 | 1,384 | 1,401 | 25,700 |
| 2008/11/05 | 1,467 | 1,467 | 1,400 | 1,438 | 74,400 |
| 2008/11/04 | 1,378 | 1,400 | 1,330 | 1,387 | 47,900 |
| 2008/10/31 | 1,305 | 1,400 | 1,294 | 1,398 | 90,900 |
| 2008/10/30 | 1,247 | 1,290 | 1,218 | 1,285 | 63,300 |
| 2008/10/29 | 1,266 | 1,270 | 1,173 | 1,227 | 170,700 |
| 2008/10/28 | 1,085 | 1,130 | 976 | 1,106 | 106,900 |
| 2008/10/27 | 1,206 | 1,220 | 1,086 | 1,086 | 100,900 |
| 2008/10/24 | 1,340 | 1,340 | 1,280 | 1,286 | 64,500 |
| 2008/10/23 | 1,261 | 1,343 | 1,261 | 1,343 | 58,600 |
| 2008/10/22 | 1,402 | 1,409 | 1,321 | 1,321 | 58,300 |
| 2008/10/21 | 1,395 | 1,463 | 1,395 | 1,422 | 75,500 |
| 2008/10/20 | 1,328 | 1,392 | 1,326 | 1,392 | 22,500 |
| 2008/10/17 | 1,344 | 1,396 | 1,330 | 1,388 | 58,700 |
| 2008/10/16 | 1,290 | 1,325 | 1,239 | 1,277 | 77,600 |
| 2008/10/15 | 1,230 | 1,285 | 1,218 | 1,285 | 102,000 |
| 2008/10/14 | 1,128 | 1,210 | 1,123 | 1,170 | 104,800 |
| 2008/10/10 | 1,149 | 1,149 | 1,010 | 1,068 | 143,100 |
| 2008/10/09 | 1,131 | 1,242 | 1,115 | 1,198 | 50,500 |
| 2008/10/08 | 1,216 | 1,241 | 1,104 | 1,109 | 48,500 |
| 2008/10/07 | 1,100 | 1,284 | 1,087 | 1,256 | 87,900 |
| 2008/10/06 | 1,257 | 1,280 | 1,162 | 1,163 | 50,500 |
| 2008/10/03 | 1,280 | 1,305 | 1,251 | 1,258 | 26,300 |
| 2008/10/02 | 1,288 | 1,319 | 1,271 | 1,275 | 19,300 |
| 2008/10/01 | 1,348 | 1,349 | 1,281 | 1,308 | 34,800 |
| 2008/09/30 | 1,251 | 1,300 | 1,251 | 1,300 | 37,100 |
| 2008/09/29 | 1,314 | 1,314 | 1,272 | 1,292 | 28,100 |
| 2008/09/26 | 1,315 | 1,334 | 1,280 | 1,294 | 57,100 |
| 2008/09/25 | 1,377 | 1,377 | 1,311 | 1,315 | 28,000 |
| 2008/09/24 | 1,275 | 1,350 | 1,275 | 1,337 | 51,800 |
| 2008/09/22 | 1,329 | 1,342 | 1,272 | 1,274 | 75,700 |
| 2008/09/19 | 1,378 | 1,378 | 1,287 | 1,316 | 128,300 |
| 2008/09/18 | 1,480 | 1,501 | 1,364 | 1,376 | 85,500 |
| 2008/09/17 | 1,549 | 1,549 | 1,474 | 1,485 | 32,100 |
| 2008/09/16 | 1,549 | 1,549 | 1,456 | 1,489 | 78,000 |
| 2008/09/12 | 1,522 | 1,550 | 1,495 | 1,549 | 86,500 |
| 2008/09/11 | 1,489 | 1,510 | 1,488 | 1,490 | 18,000 |
| 2008/09/10 | 1,480 | 1,520 | 1,480 | 1,519 | 38,100 |
| 2008/09/09 | 1,500 | 1,503 | 1,480 | 1,499 | 16,400 |
| 2008/09/08 | 1,500 | 1,529 | 1,492 | 1,508 | 33,300 |
| 2008/09/05 | 1,500 | 1,516 | 1,490 | 1,502 | 39,700 |
| 2008/09/04 | 1,500 | 1,511 | 1,480 | 1,511 | 29,300 |
| 2008/09/03 | 1,480 | 1,512 | 1,480 | 1,511 | 15,200 |
| 2008/09/02 | 1,515 | 1,529 | 1,446 | 1,490 | 41,000 |
| 2008/09/01 | 1,501 | 1,501 | 1,470 | 1,481 | 30,000 |
| 2008/08/29 | 1,496 | 1,530 | 1,476 | 1,529 | 39,600 |
| 2008/08/28 | 1,440 | 1,476 | 1,440 | 1,476 | 14,900 |
| 2008/08/27 | 1,470 | 1,478 | 1,452 | 1,452 | 19,500 |
| 2008/08/26 | 1,474 | 1,500 | 1,456 | 1,500 | 13,500 |
| 2008/08/25 | 1,518 | 1,527 | 1,487 | 1,520 | 26,200 |
| 2008/08/22 | 1,492 | 1,492 | 1,450 | 1,478 | 24,000 |
| 2008/08/21 | 1,489 | 1,489 | 1,456 | 1,472 | 19,100 |
| 2008/08/20 | 1,457 | 1,489 | 1,442 | 1,489 | 17,300 |
| 2008/08/19 | 1,451 | 1,476 | 1,451 | 1,462 | 46,700 |
| 2008/08/18 | 1,466 | 1,520 | 1,466 | 1,509 | 21,000 |
| 2008/08/15 | 1,496 | 1,496 | 1,458 | 1,486 | 30,600 |
| 2008/08/14 | 1,439 | 1,448 | 1,425 | 1,436 | 32,900 |
| 2008/08/13 | 1,452 | 1,472 | 1,425 | 1,456 | 30,000 |
| 2008/08/12 | 1,480 | 1,490 | 1,450 | 1,450 | 29,500 |
| 2008/08/11 | 1,514 | 1,520 | 1,504 | 1,510 | 18,200 |
| 2008/08/08 | 1,475 | 1,531 | 1,455 | 1,522 | 28,700 |
| 2008/08/07 | 1,547 | 1,547 | 1,477 | 1,505 | 24,400 |
| 2008/08/06 | 1,514 | 1,548 | 1,496 | 1,547 | 31,600 |
| 2008/08/05 | 1,550 | 1,550 | 1,497 | 1,516 | 46,400 |
| 2008/08/04 | 1,495 | 1,540 | 1,495 | 1,521 | 23,800 |
| 2008/08/01 | 1,510 | 1,536 | 1,510 | 1,525 | 24,300 |
| 2008/07/31 | 1,540 | 1,550 | 1,532 | 1,540 | 51,600 |
| 2008/07/30 | 1,476 | 1,540 | 1,476 | 1,530 | 59,200 |
| 2008/07/29 | 1,450 | 1,473 | 1,445 | 1,473 | 24,200 |
| 2008/07/28 | 1,470 | 1,481 | 1,460 | 1,465 | 35,700 |
| 2008/07/25 | 1,469 | 1,490 | 1,465 | 1,470 | 44,200 |
| 2008/07/24 | 1,440 | 1,470 | 1,434 | 1,469 | 48,600 |
| 2008/07/23 | 1,396 | 1,420 | 1,395 | 1,405 | 69,300 |
| 2008/07/22 | 1,418 | 1,420 | 1,392 | 1,395 | 61,700 |
| 2008/07/18 | 1,437 | 1,445 | 1,391 | 1,398 | 31,700 |
| 2008/07/17 | 1,430 | 1,450 | 1,427 | 1,437 | 24,900 |
| 2008/07/16 | 1,451 | 1,471 | 1,412 | 1,421 | 35,800 |
| 2008/07/15 | 1,470 | 1,473 | 1,420 | 1,450 | 67,100 |
| 2008/07/14 | 1,488 | 1,538 | 1,478 | 1,490 | 43,900 |
| 2008/07/11 | 1,502 | 1,535 | 1,492 | 1,518 | 37,200 |
| 2008/07/10 | 1,489 | 1,534 | 1,489 | 1,524 | 32,100 |
| 2008/07/09 | 1,529 | 1,550 | 1,499 | 1,500 | 28,400 |
| 2008/07/08 | 1,539 | 1,540 | 1,514 | 1,524 | 37,600 |
| 2008/07/07 | 1,510 | 1,550 | 1,499 | 1,550 | 97,500 |
| 2008/07/04 | 1,400 | 1,448 | 1,399 | 1,448 | 37,200 |
| 2008/07/03 | 1,400 | 1,410 | 1,380 | 1,409 | 13,300 |
| 2008/07/02 | 1,410 | 1,412 | 1,387 | 1,405 | 27,300 |
| 2008/07/01 | 1,400 | 1,410 | 1,377 | 1,409 | 20,500 |
| 2008/06/30 | 1,418 | 1,429 | 1,396 | 1,420 | 24,400 |
| 2008/06/27 | 1,370 | 1,409 | 1,353 | 1,398 | 23,200 |
| 2008/06/26 | 1,410 | 1,445 | 1,390 | 1,390 | 25,900 |
| 2008/06/25 | 1,404 | 1,430 | 1,376 | 1,430 | 37,100 |
| 2008/06/24 | 1,361 | 1,391 | 1,360 | 1,384 | 16,500 |
| 2008/06/23 | 1,387 | 1,420 | 1,352 | 1,373 | 32,800 |
| 2008/06/20 | 1,465 | 1,465 | 1,400 | 1,400 | 36,600 |
| 2008/06/19 | 1,430 | 1,444 | 1,420 | 1,425 | 33,400 |
| 2008/06/18 | 1,518 | 1,518 | 1,470 | 1,470 | 20,400 |
| 2008/06/17 | 1,490 | 1,498 | 1,470 | 1,482 | 29,500 |
| 2008/06/16 | 1,450 | 1,490 | 1,438 | 1,484 | 96,000 |
| 2008/06/13 | 1,403 | 1,420 | 1,381 | 1,397 | 65,400 |
| 2008/06/12 | 1,430 | 1,443 | 1,410 | 1,443 | 48,300 |
| 2008/06/11 | 1,400 | 1,416 | 1,385 | 1,410 | 30,000 |
| 2008/06/10 | 1,400 | 1,407 | 1,382 | 1,384 | 33,100 |
| 2008/06/09 | 1,425 | 1,445 | 1,396 | 1,400 | 43,300 |
| 2008/06/06 | 1,479 | 1,479 | 1,452 | 1,455 | 20,800 |
| 2008/06/05 | 1,426 | 1,468 | 1,419 | 1,468 | 22,100 |
| 2008/06/04 | 1,470 | 1,473 | 1,431 | 1,460 | 18,500 |
| 2008/06/03 | 1,445 | 1,455 | 1,413 | 1,430 | 27,100 |
| 2008/06/02 | 1,450 | 1,477 | 1,422 | 1,453 | 27,300 |
| 2008/05/30 | 1,450 | 1,485 | 1,433 | 1,485 | 51,400 |
| 2008/05/29 | 1,425 | 1,444 | 1,408 | 1,442 | 23,100 |
| 2008/05/28 | 1,397 | 1,419 | 1,388 | 1,399 | 40,000 |
| 2008/05/27 | 1,365 | 1,428 | 1,365 | 1,425 | 23,500 |
| 2008/05/26 | 1,419 | 1,420 | 1,364 | 1,374 | 32,600 |
| 2008/05/23 | 1,389 | 1,416 | 1,389 | 1,389 | 32,000 |
| 2008/05/22 | 1,405 | 1,413 | 1,354 | 1,409 | 42,200 |
| 2008/05/21 | 1,397 | 1,430 | 1,361 | 1,430 | 81,300 |
| 2008/05/20 | 1,361 | 1,390 | 1,361 | 1,378 | 32,100 |
| 2008/05/19 | 1,370 | 1,392 | 1,361 | 1,361 | 19,500 |
| 2008/05/16 | 1,375 | 1,407 | 1,358 | 1,370 | 36,300 |
| 2008/05/15 | 1,350 | 1,392 | 1,340 | 1,388 | 103,700 |
| 2008/05/14 | 1,382 | 1,382 | 1,350 | 1,370 | 52,600 |
| 2008/05/13 | 1,411 | 1,420 | 1,377 | 1,389 | 43,100 |
| 2008/05/12 | 1,440 | 1,461 | 1,405 | 1,418 | 37,700 |
| 2008/05/09 | 1,475 | 1,480 | 1,435 | 1,456 | 39,000 |
| 2008/05/08 | 1,500 | 1,507 | 1,474 | 1,475 | 31,500 |
| 2008/05/07 | 1,460 | 1,486 | 1,420 | 1,480 | 96,400 |
| 2008/05/02 | 1,415 | 1,435 | 1,408 | 1,420 | 41,000 |
| 2008/05/01 | 1,415 | 1,430 | 1,381 | 1,382 | 45,700 |
| 2008/04/30 | 1,425 | 1,477 | 1,413 | 1,457 | 36,300 |
| 2008/04/28 | 1,411 | 1,445 | 1,411 | 1,445 | 15,300 |
| 2008/04/25 | 1,410 | 1,445 | 1,410 | 1,431 | 26,700 |
| 2008/04/24 | 1,414 | 1,437 | 1,400 | 1,400 | 16,100 |
| 2008/04/23 | 1,400 | 1,451 | 1,392 | 1,434 | 50,100 |
| 2008/04/22 | 1,422 | 1,466 | 1,403 | 1,408 | 36,900 |
| 2008/04/21 | 1,470 | 1,519 | 1,456 | 1,457 | 18,900 |
| 2008/04/18 | 1,470 | 1,484 | 1,447 | 1,484 | 47,200 |
| 2008/04/17 | 1,450 | 1,501 | 1,431 | 1,500 | 127,000 |
| 2008/04/16 | 1,415 | 1,459 | 1,396 | 1,446 | 78,400 |
| 2008/04/15 | 1,319 | 1,385 | 1,268 | 1,375 | 103,200 |
| 2008/04/14 | 1,254 | 1,279 | 1,230 | 1,279 | 46,600 |
| 2008/04/11 | 1,222 | 1,256 | 1,203 | 1,256 | 78,500 |
| 2008/04/10 | 1,213 | 1,222 | 1,193 | 1,202 | 39,800 |
| 2008/04/09 | 1,239 | 1,239 | 1,222 | 1,226 | 50,000 |
| 2008/04/08 | 1,240 | 1,240 | 1,221 | 1,221 | 27,300 |
| 2008/04/07 | 1,235 | 1,247 | 1,225 | 1,244 | 27,300 |
| 2008/04/04 | 1,206 | 1,228 | 1,197 | 1,228 | 28,900 |
| 2008/04/03 | 1,215 | 1,246 | 1,191 | 1,225 | 62,500 |
| 2008/04/02 | 1,248 | 1,250 | 1,220 | 1,233 | 47,800 |
| 2008/04/01 | 1,222 | 1,232 | 1,202 | 1,218 | 67,300 |
| 2008/03/31 | 1,299 | 1,300 | 1,235 | 1,245 | 53,900 |
| 2008/03/28 | 1,262 | 1,300 | 1,235 | 1,300 | 45,100 |
| 2008/03/27 | 1,270 | 1,297 | 1,270 | 1,282 | 20,500 |
| 2008/03/26 | 1,299 | 1,314 | 1,278 | 1,283 | 40,100 |
| 2008/03/25 | 1,305 | 1,324 | 1,276 | 1,315 | 46,400 |
| 2008/03/24 | 1,335 | 1,341 | 1,285 | 1,285 | 15,200 |
| 2008/03/21 | 1,265 | 1,335 | 1,248 | 1,335 | 39,000 |
| 2008/03/19 | 1,283 | 1,283 | 1,237 | 1,265 | 31,100 |
| 2008/03/18 | 1,236 | 1,247 | 1,213 | 1,229 | 35,200 |
| 2008/03/17 | 1,289 | 1,289 | 1,217 | 1,275 | 38,300 |
| 2008/03/14 | 1,280 | 1,300 | 1,261 | 1,269 | 86,300 |
| 2008/03/13 | 1,256 | 1,287 | 1,256 | 1,271 | 65,900 |
| 2008/03/12 | 1,264 | 1,315 | 1,263 | 1,307 | 53,100 |
| 2008/03/11 | 1,217 | 1,266 | 1,205 | 1,251 | 97,900 |
| 2008/03/10 | 1,265 | 1,334 | 1,237 | 1,237 | 59,600 |
| 2008/03/07 | 1,315 | 1,319 | 1,285 | 1,285 | 80,000 |
| 2008/03/06 | 1,325 | 1,357 | 1,306 | 1,354 | 40,900 |
| 2008/03/05 | 1,329 | 1,344 | 1,265 | 1,265 | 94,600 |
| 2008/03/04 | 1,333 | 1,346 | 1,310 | 1,339 | 79,800 |
| 2008/03/03 | 1,366 | 1,366 | 1,322 | 1,330 | 75,600 |
| 2008/02/29 | 1,365 | 1,380 | 1,360 | 1,368 | 50,400 |
| 2008/02/28 | 1,382 | 1,382 | 1,363 | 1,376 | 31,700 |
| 2008/02/27 | 1,382 | 1,404 | 1,382 | 1,401 | 60,000 |
| 2008/02/26 | 1,392 | 1,398 | 1,370 | 1,382 | 96,500 |
| 2008/02/25 | 1,389 | 1,417 | 1,389 | 1,407 | 82,400 |
| 2008/02/22 | 1,406 | 1,410 | 1,384 | 1,390 | 73,200 |
| 2008/02/21 | 1,405 | 1,425 | 1,397 | 1,409 | 60,800 |
| 2008/02/20 | 1,425 | 1,430 | 1,385 | 1,385 | 64,300 |
| 2008/02/19 | 1,402 | 1,415 | 1,394 | 1,415 | 89,700 |
| 2008/02/18 | 1,394 | 1,422 | 1,380 | 1,382 | 81,900 |
| 2008/02/15 | 1,415 | 1,423 | 1,382 | 1,407 | 75,000 |
| 2008/02/14 | 1,398 | 1,420 | 1,370 | 1,420 | 50,300 |
| 2008/02/13 | 1,348 | 1,371 | 1,317 | 1,360 | 77,000 |
| 2008/02/12 | 1,338 | 1,339 | 1,316 | 1,328 | 64,600 |
| 2008/02/08 | 1,300 | 1,334 | 1,298 | 1,320 | 101,400 |
| 2008/02/07 | 1,305 | 1,312 | 1,295 | 1,312 | 54,400 |
| 2008/02/06 | 1,313 | 1,322 | 1,308 | 1,313 | 104,700 |
| 2008/02/05 | 1,330 | 1,335 | 1,298 | 1,323 | 67,400 |
| 2008/02/04 | 1,290 | 1,322 | 1,273 | 1,310 | 78,100 |
| 2008/02/01 | 1,267 | 1,291 | 1,253 | 1,253 | 79,500 |
| 2008/01/31 | 1,205 | 1,287 | 1,205 | 1,287 | 54,600 |
| 2008/01/30 | 1,237 | 1,256 | 1,202 | 1,244 | 64,600 |
| 2008/01/29 | 1,241 | 1,257 | 1,212 | 1,236 | 85,300 |
| 2008/01/28 | 1,224 | 1,239 | 1,210 | 1,221 | 48,700 |
| 2008/01/25 | 1,230 | 1,243 | 1,201 | 1,223 | 81,200 |
| 2008/01/24 | 1,162 | 1,209 | 1,162 | 1,199 | 50,900 |
| 2008/01/23 | 1,135 | 1,175 | 1,133 | 1,160 | 68,100 |
| 2008/01/22 | 1,170 | 1,190 | 1,103 | 1,125 | 82,800 |
| 2008/01/21 | 1,230 | 1,239 | 1,175 | 1,177 | 57,900 |
| 2008/01/18 | 1,190 | 1,295 | 1,183 | 1,272 | 55,000 |
| 2008/01/17 | 1,181 | 1,219 | 1,181 | 1,216 | 30,700 |
| 2008/01/16 | 1,232 | 1,238 | 1,169 | 1,173 | 73,300 |
| 2008/01/15 | 1,334 | 1,334 | 1,232 | 1,245 | 100,600 |
| 2008/01/11 | 1,382 | 1,383 | 1,310 | 1,333 | 58,500 |
| 2008/01/10 | 1,350 | 1,376 | 1,330 | 1,342 | 54,400 |
| 2008/01/09 | 1,330 | 1,385 | 1,329 | 1,368 | 51,200 |
| 2008/01/08 | 1,300 | 1,320 | 1,293 | 1,310 | 40,200 |
| 2008/01/07 | 1,351 | 1,351 | 1,300 | 1,305 | 48,300 |
| 2008/01/04 | 1,328 | 1,336 | 1,252 | 1,291 | 35,700 |