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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,248 | 1,252 | 1,223 | 1,223 | 23,200 |
| 2009/12/29 | 1,222 | 1,248 | 1,222 | 1,248 | 24,100 |
| 2009/12/28 | 1,237 | 1,250 | 1,229 | 1,234 | 31,000 |
| 2009/12/25 | 1,228 | 1,230 | 1,222 | 1,229 | 12,500 |
| 2009/12/24 | 1,230 | 1,230 | 1,220 | 1,225 | 23,800 |
| 2009/12/22 | 1,226 | 1,238 | 1,210 | 1,217 | 39,000 |
| 2009/12/21 | 1,259 | 1,259 | 1,224 | 1,224 | 31,900 |
| 2009/12/18 | 1,233 | 1,252 | 1,233 | 1,245 | 23,900 |
| 2009/12/17 | 1,235 | 1,243 | 1,229 | 1,233 | 25,300 |
| 2009/12/16 | 1,240 | 1,264 | 1,232 | 1,235 | 28,600 |
| 2009/12/15 | 1,270 | 1,270 | 1,232 | 1,241 | 44,100 |
| 2009/12/14 | 1,240 | 1,241 | 1,218 | 1,231 | 32,000 |
| 2009/12/11 | 1,260 | 1,260 | 1,223 | 1,237 | 51,800 |
| 2009/12/10 | 1,256 | 1,263 | 1,240 | 1,249 | 28,000 |
| 2009/12/09 | 1,259 | 1,268 | 1,247 | 1,256 | 45,100 |
| 2009/12/08 | 1,248 | 1,268 | 1,218 | 1,240 | 90,400 |
| 2009/12/07 | 1,314 | 1,314 | 1,258 | 1,268 | 56,500 |
| 2009/12/04 | 1,278 | 1,302 | 1,271 | 1,300 | 54,400 |
| 2009/12/03 | 1,296 | 1,297 | 1,280 | 1,290 | 54,800 |
| 2009/12/02 | 1,306 | 1,306 | 1,277 | 1,292 | 38,700 |
| 2009/12/01 | 1,242 | 1,300 | 1,222 | 1,300 | 84,100 |
| 2009/11/30 | 1,185 | 1,231 | 1,185 | 1,231 | 93,400 |
| 2009/11/27 | 1,200 | 1,212 | 1,186 | 1,202 | 80,300 |
| 2009/11/26 | 1,215 | 1,245 | 1,203 | 1,225 | 55,500 |
| 2009/11/25 | 1,219 | 1,226 | 1,202 | 1,222 | 55,000 |
| 2009/11/24 | 1,257 | 1,266 | 1,210 | 1,220 | 44,500 |
| 2009/11/20 | 1,206 | 1,269 | 1,206 | 1,269 | 61,900 |
| 2009/11/19 | 1,226 | 1,239 | 1,204 | 1,216 | 31,300 |
| 2009/11/18 | 1,234 | 1,267 | 1,220 | 1,224 | 53,800 |
| 2009/11/17 | 1,252 | 1,262 | 1,228 | 1,254 | 55,300 |
| 2009/11/16 | 1,258 | 1,260 | 1,239 | 1,240 | 41,700 |
| 2009/11/13 | 1,270 | 1,282 | 1,267 | 1,276 | 41,500 |
| 2009/11/12 | 1,294 | 1,301 | 1,266 | 1,271 | 54,300 |
| 2009/11/11 | 1,299 | 1,306 | 1,275 | 1,298 | 45,500 |
| 2009/11/10 | 1,290 | 1,313 | 1,287 | 1,296 | 45,900 |
| 2009/11/09 | 1,339 | 1,339 | 1,294 | 1,294 | 39,600 |
| 2009/11/06 | 1,311 | 1,319 | 1,281 | 1,319 | 63,200 |
| 2009/11/05 | 1,343 | 1,343 | 1,316 | 1,325 | 36,300 |
| 2009/11/04 | 1,311 | 1,325 | 1,297 | 1,323 | 35,700 |
| 2009/11/02 | 1,349 | 1,349 | 1,309 | 1,326 | 46,000 |
| 2009/10/30 | 1,326 | 1,335 | 1,313 | 1,332 | 49,700 |
| 2009/10/29 | 1,308 | 1,333 | 1,307 | 1,326 | 66,500 |
| 2009/10/28 | 1,326 | 1,328 | 1,304 | 1,328 | 71,700 |
| 2009/10/27 | 1,302 | 1,308 | 1,275 | 1,286 | 86,600 |
| 2009/10/26 | 1,305 | 1,321 | 1,301 | 1,308 | 87,000 |
| 2009/10/23 | 1,324 | 1,334 | 1,303 | 1,315 | 131,000 |
| 2009/10/22 | 1,344 | 1,359 | 1,320 | 1,336 | 103,400 |
| 2009/10/21 | 1,332 | 1,385 | 1,332 | 1,369 | 116,900 |
| 2009/10/20 | 1,322 | 1,360 | 1,321 | 1,360 | 71,000 |
| 2009/10/19 | 1,330 | 1,336 | 1,321 | 1,327 | 62,000 |
| 2009/10/16 | 1,361 | 1,372 | 1,336 | 1,339 | 91,900 |
| 2009/10/15 | 1,357 | 1,394 | 1,357 | 1,378 | 52,300 |
| 2009/10/14 | 1,375 | 1,376 | 1,355 | 1,374 | 58,800 |
| 2009/10/13 | 1,365 | 1,386 | 1,358 | 1,381 | 139,700 |
| 2009/10/09 | 1,370 | 1,390 | 1,360 | 1,384 | 48,500 |
| 2009/10/08 | 1,414 | 1,414 | 1,368 | 1,385 | 67,500 |
| 2009/10/07 | 1,395 | 1,414 | 1,376 | 1,413 | 64,800 |
| 2009/10/06 | 1,433 | 1,433 | 1,400 | 1,415 | 75,700 |
| 2009/10/05 | 1,428 | 1,431 | 1,389 | 1,424 | 74,000 |
| 2009/10/02 | 1,365 | 1,413 | 1,365 | 1,388 | 38,000 |
| 2009/10/01 | 1,419 | 1,426 | 1,384 | 1,397 | 22,600 |
| 2009/09/30 | 1,365 | 1,434 | 1,361 | 1,434 | 60,300 |
| 2009/09/29 | 1,394 | 1,395 | 1,350 | 1,365 | 100,900 |
| 2009/09/28 | 1,382 | 1,439 | 1,360 | 1,423 | 69,000 |
| 2009/09/25 | 1,471 | 1,471 | 1,422 | 1,432 | 63,300 |
| 2009/09/24 | 1,429 | 1,473 | 1,415 | 1,472 | 74,700 |
| 2009/09/18 | 1,439 | 1,464 | 1,424 | 1,449 | 33,300 |
| 2009/09/17 | 1,449 | 1,453 | 1,420 | 1,439 | 34,300 |
| 2009/09/16 | 1,478 | 1,478 | 1,422 | 1,429 | 40,400 |
| 2009/09/15 | 1,470 | 1,485 | 1,408 | 1,408 | 113,900 |
| 2009/09/14 | 1,421 | 1,490 | 1,407 | 1,468 | 89,500 |
| 2009/09/11 | 1,538 | 1,538 | 1,461 | 1,461 | 82,900 |
| 2009/09/10 | 1,403 | 1,535 | 1,382 | 1,488 | 120,100 |
| 2009/09/09 | 1,415 | 1,432 | 1,390 | 1,423 | 69,200 |
| 2009/09/08 | 1,426 | 1,438 | 1,421 | 1,430 | 21,900 |
| 2009/09/07 | 1,430 | 1,432 | 1,420 | 1,425 | 15,700 |
| 2009/09/04 | 1,425 | 1,425 | 1,404 | 1,410 | 24,600 |
| 2009/09/03 | 1,401 | 1,426 | 1,400 | 1,410 | 41,100 |
| 2009/09/02 | 1,415 | 1,424 | 1,372 | 1,408 | 57,700 |
| 2009/09/01 | 1,420 | 1,444 | 1,410 | 1,417 | 91,600 |
| 2009/08/31 | 1,416 | 1,448 | 1,409 | 1,419 | 20,100 |
| 2009/08/28 | 1,400 | 1,426 | 1,391 | 1,416 | 34,400 |
| 2009/08/27 | 1,389 | 1,410 | 1,375 | 1,404 | 38,300 |
| 2009/08/26 | 1,392 | 1,415 | 1,371 | 1,409 | 47,100 |
| 2009/08/25 | 1,381 | 1,399 | 1,376 | 1,393 | 60,000 |
| 2009/08/24 | 1,400 | 1,413 | 1,391 | 1,395 | 25,300 |
| 2009/08/21 | 1,356 | 1,364 | 1,342 | 1,363 | 58,200 |
| 2009/08/20 | 1,356 | 1,374 | 1,346 | 1,365 | 30,800 |
| 2009/08/19 | 1,353 | 1,372 | 1,352 | 1,356 | 13,500 |
| 2009/08/18 | 1,352 | 1,380 | 1,352 | 1,360 | 34,700 |
| 2009/08/17 | 1,380 | 1,392 | 1,352 | 1,352 | 65,100 |
| 2009/08/14 | 1,399 | 1,418 | 1,387 | 1,403 | 40,900 |
| 2009/08/13 | 1,393 | 1,416 | 1,382 | 1,399 | 28,200 |
| 2009/08/12 | 1,388 | 1,400 | 1,373 | 1,373 | 30,300 |
| 2009/08/11 | 1,368 | 1,394 | 1,368 | 1,387 | 37,800 |
| 2009/08/10 | 1,361 | 1,377 | 1,361 | 1,368 | 19,800 |
| 2009/08/07 | 1,354 | 1,367 | 1,334 | 1,355 | 44,800 |
| 2009/08/06 | 1,343 | 1,358 | 1,335 | 1,353 | 47,100 |
| 2009/08/05 | 1,329 | 1,347 | 1,320 | 1,342 | 53,800 |
| 2009/08/04 | 1,356 | 1,366 | 1,338 | 1,347 | 27,100 |
| 2009/08/03 | 1,366 | 1,366 | 1,326 | 1,345 | 19,900 |
| 2009/07/31 | 1,358 | 1,358 | 1,331 | 1,346 | 29,900 |
| 2009/07/30 | 1,335 | 1,353 | 1,318 | 1,346 | 49,100 |
| 2009/07/29 | 1,323 | 1,329 | 1,311 | 1,317 | 50,600 |
| 2009/07/28 | 1,321 | 1,325 | 1,306 | 1,308 | 36,500 |
| 2009/07/27 | 1,333 | 1,333 | 1,314 | 1,320 | 29,200 |
| 2009/07/24 | 1,320 | 1,324 | 1,300 | 1,313 | 39,000 |
| 2009/07/23 | 1,338 | 1,353 | 1,315 | 1,315 | 38,600 |
| 2009/07/22 | 1,333 | 1,347 | 1,328 | 1,339 | 43,100 |
| 2009/07/21 | 1,345 | 1,345 | 1,322 | 1,332 | 23,800 |
| 2009/07/17 | 1,309 | 1,320 | 1,305 | 1,305 | 23,900 |
| 2009/07/16 | 1,322 | 1,333 | 1,303 | 1,303 | 38,100 |
| 2009/07/15 | 1,310 | 1,332 | 1,291 | 1,329 | 61,500 |
| 2009/07/14 | 1,310 | 1,334 | 1,310 | 1,330 | 42,800 |
| 2009/07/13 | 1,382 | 1,382 | 1,302 | 1,302 | 64,100 |
| 2009/07/10 | 1,370 | 1,388 | 1,340 | 1,383 | 71,400 |
| 2009/07/09 | 1,400 | 1,405 | 1,347 | 1,352 | 93,600 |
| 2009/07/08 | 1,401 | 1,410 | 1,360 | 1,360 | 54,300 |
| 2009/07/07 | 1,435 | 1,435 | 1,382 | 1,394 | 92,900 |
| 2009/07/06 | 1,480 | 1,489 | 1,420 | 1,474 | 88,700 |
| 2009/07/03 | 1,380 | 1,480 | 1,366 | 1,480 | 131,200 |
| 2009/07/02 | 1,370 | 1,378 | 1,356 | 1,378 | 53,100 |
| 2009/07/01 | 1,360 | 1,370 | 1,353 | 1,359 | 49,800 |
| 2009/06/30 | 1,380 | 1,380 | 1,356 | 1,379 | 23,900 |
| 2009/06/29 | 1,360 | 1,365 | 1,345 | 1,357 | 77,800 |
| 2009/06/26 | 1,365 | 1,393 | 1,346 | 1,374 | 54,600 |
| 2009/06/25 | 1,345 | 1,365 | 1,332 | 1,355 | 38,900 |
| 2009/06/24 | 1,323 | 1,335 | 1,317 | 1,329 | 79,200 |
| 2009/06/23 | 1,315 | 1,331 | 1,301 | 1,321 | 51,500 |
| 2009/06/22 | 1,311 | 1,342 | 1,311 | 1,327 | 31,500 |
| 2009/06/19 | 1,330 | 1,335 | 1,308 | 1,309 | 61,500 |
| 2009/06/18 | 1,327 | 1,345 | 1,326 | 1,341 | 41,400 |
| 2009/06/17 | 1,305 | 1,345 | 1,305 | 1,326 | 54,000 |
| 2009/06/16 | 1,400 | 1,400 | 1,308 | 1,319 | 97,000 |
| 2009/06/15 | 1,365 | 1,393 | 1,356 | 1,392 | 60,400 |
| 2009/06/12 | 1,335 | 1,357 | 1,335 | 1,345 | 68,700 |
| 2009/06/11 | 1,320 | 1,340 | 1,314 | 1,331 | 52,800 |
| 2009/06/10 | 1,296 | 1,311 | 1,286 | 1,311 | 75,900 |
| 2009/06/09 | 1,292 | 1,301 | 1,285 | 1,296 | 46,200 |
| 2009/06/08 | 1,306 | 1,306 | 1,288 | 1,292 | 36,400 |
| 2009/06/05 | 1,298 | 1,298 | 1,277 | 1,286 | 33,700 |
| 2009/06/04 | 1,295 | 1,309 | 1,287 | 1,300 | 29,200 |
| 2009/06/03 | 1,275 | 1,297 | 1,274 | 1,290 | 64,500 |
| 2009/06/02 | 1,330 | 1,338 | 1,254 | 1,255 | 147,800 |
| 2009/06/01 | 1,321 | 1,324 | 1,302 | 1,313 | 66,300 |
| 2009/05/29 | 1,299 | 1,320 | 1,258 | 1,320 | 58,700 |
| 2009/05/28 | 1,310 | 1,326 | 1,287 | 1,299 | 39,500 |
| 2009/05/27 | 1,300 | 1,328 | 1,292 | 1,310 | 104,900 |
| 2009/05/26 | 1,261 | 1,289 | 1,258 | 1,289 | 29,100 |
| 2009/05/25 | 1,248 | 1,276 | 1,248 | 1,256 | 19,600 |
| 2009/05/22 | 1,233 | 1,283 | 1,233 | 1,258 | 38,300 |
| 2009/05/21 | 1,242 | 1,246 | 1,232 | 1,238 | 30,800 |
| 2009/05/20 | 1,245 | 1,254 | 1,240 | 1,245 | 55,500 |
| 2009/05/19 | 1,247 | 1,247 | 1,228 | 1,241 | 41,900 |
| 2009/05/18 | 1,241 | 1,247 | 1,229 | 1,229 | 31,600 |
| 2009/05/15 | 1,228 | 1,254 | 1,228 | 1,251 | 45,000 |
| 2009/05/14 | 1,231 | 1,259 | 1,228 | 1,244 | 73,400 |
| 2009/05/13 | 1,231 | 1,247 | 1,229 | 1,244 | 71,600 |
| 2009/05/12 | 1,228 | 1,238 | 1,223 | 1,230 | 57,000 |
| 2009/05/11 | 1,218 | 1,230 | 1,218 | 1,229 | 51,100 |
| 2009/05/08 | 1,238 | 1,238 | 1,211 | 1,216 | 62,300 |
| 2009/05/07 | 1,262 | 1,264 | 1,221 | 1,238 | 72,500 |
| 2009/05/01 | 1,217 | 1,228 | 1,207 | 1,210 | 28,900 |
| 2009/04/30 | 1,235 | 1,239 | 1,216 | 1,216 | 66,000 |
| 2009/04/28 | 1,249 | 1,264 | 1,215 | 1,215 | 102,000 |
| 2009/04/27 | 1,255 | 1,270 | 1,221 | 1,223 | 118,300 |
| 2009/04/24 | 1,303 | 1,303 | 1,253 | 1,253 | 40,600 |
| 2009/04/23 | 1,266 | 1,297 | 1,255 | 1,283 | 73,300 |
| 2009/04/22 | 1,283 | 1,298 | 1,255 | 1,262 | 71,300 |
| 2009/04/21 | 1,283 | 1,327 | 1,252 | 1,321 | 86,400 |
| 2009/04/20 | 1,323 | 1,358 | 1,323 | 1,349 | 19,400 |
| 2009/04/17 | 1,331 | 1,353 | 1,328 | 1,337 | 29,100 |
| 2009/04/16 | 1,340 | 1,370 | 1,330 | 1,330 | 59,500 |
| 2009/04/15 | 1,344 | 1,359 | 1,324 | 1,333 | 58,600 |
| 2009/04/14 | 1,320 | 1,327 | 1,295 | 1,324 | 61,500 |
| 2009/04/13 | 1,260 | 1,296 | 1,260 | 1,282 | 22,300 |
| 2009/04/10 | 1,300 | 1,307 | 1,274 | 1,279 | 19,800 |
| 2009/04/09 | 1,252 | 1,295 | 1,252 | 1,280 | 57,100 |
| 2009/04/08 | 1,274 | 1,285 | 1,255 | 1,263 | 105,400 |
| 2009/04/07 | 1,331 | 1,370 | 1,301 | 1,314 | 70,500 |
| 2009/04/06 | 1,400 | 1,400 | 1,342 | 1,351 | 40,600 |
| 2009/04/03 | 1,346 | 1,370 | 1,331 | 1,370 | 58,100 |
| 2009/04/02 | 1,353 | 1,369 | 1,338 | 1,345 | 47,400 |
| 2009/04/01 | 1,353 | 1,365 | 1,316 | 1,332 | 72,800 |
| 2009/03/31 | 1,322 | 1,386 | 1,309 | 1,373 | 80,900 |
| 2009/03/30 | 1,397 | 1,408 | 1,339 | 1,342 | 38,100 |
| 2009/03/27 | 1,356 | 1,392 | 1,356 | 1,379 | 72,200 |
| 2009/03/26 | 1,330 | 1,355 | 1,320 | 1,346 | 34,400 |
| 2009/03/25 | 1,315 | 1,350 | 1,272 | 1,350 | 75,500 |
| 2009/03/24 | 1,287 | 1,306 | 1,230 | 1,303 | 53,800 |
| 2009/03/23 | 1,243 | 1,290 | 1,216 | 1,290 | 62,700 |
| 2009/03/19 | 1,245 | 1,268 | 1,221 | 1,263 | 56,000 |
| 2009/03/18 | 1,240 | 1,260 | 1,236 | 1,245 | 46,800 |
| 2009/03/17 | 1,290 | 1,290 | 1,255 | 1,275 | 32,800 |
| 2009/03/16 | 1,237 | 1,296 | 1,237 | 1,258 | 42,400 |
| 2009/03/13 | 1,200 | 1,256 | 1,200 | 1,236 | 59,700 |
| 2009/03/12 | 1,241 | 1,242 | 1,218 | 1,233 | 41,500 |
| 2009/03/11 | 1,306 | 1,318 | 1,206 | 1,221 | 103,400 |
| 2009/03/10 | 1,310 | 1,313 | 1,292 | 1,313 | 23,000 |
| 2009/03/09 | 1,326 | 1,343 | 1,309 | 1,312 | 19,600 |
| 2009/03/06 | 1,345 | 1,393 | 1,324 | 1,364 | 32,100 |
| 2009/03/05 | 1,409 | 1,409 | 1,341 | 1,365 | 70,100 |
| 2009/03/04 | 1,305 | 1,389 | 1,293 | 1,389 | 72,000 |
| 2009/03/03 | 1,325 | 1,369 | 1,312 | 1,319 | 40,700 |
| 2009/03/02 | 1,335 | 1,369 | 1,335 | 1,345 | 26,800 |
| 2009/02/27 | 1,399 | 1,415 | 1,367 | 1,415 | 31,900 |
| 2009/02/26 | 1,307 | 1,359 | 1,307 | 1,359 | 38,500 |
| 2009/02/25 | 1,390 | 1,391 | 1,307 | 1,320 | 84,900 |
| 2009/02/24 | 1,390 | 1,413 | 1,365 | 1,406 | 73,600 |
| 2009/02/23 | 1,401 | 1,443 | 1,397 | 1,415 | 62,400 |
| 2009/02/20 | 1,463 | 1,464 | 1,440 | 1,445 | 42,300 |
| 2009/02/19 | 1,478 | 1,498 | 1,463 | 1,470 | 46,800 |
| 2009/02/18 | 1,468 | 1,498 | 1,462 | 1,498 | 42,200 |
| 2009/02/17 | 1,494 | 1,500 | 1,472 | 1,479 | 14,200 |
| 2009/02/16 | 1,530 | 1,534 | 1,499 | 1,524 | 23,000 |
| 2009/02/13 | 1,443 | 1,524 | 1,443 | 1,492 | 31,100 |
| 2009/02/12 | 1,457 | 1,473 | 1,441 | 1,457 | 32,100 |
| 2009/02/10 | 1,500 | 1,528 | 1,470 | 1,477 | 33,000 |
| 2009/02/09 | 1,478 | 1,503 | 1,460 | 1,460 | 55,000 |
| 2009/02/06 | 1,580 | 1,586 | 1,496 | 1,508 | 70,300 |
| 2009/02/05 | 1,614 | 1,614 | 1,587 | 1,588 | 74,000 |
| 2009/02/04 | 1,530 | 1,614 | 1,521 | 1,614 | 63,500 |
| 2009/02/03 | 1,494 | 1,537 | 1,483 | 1,514 | 56,700 |
| 2009/02/02 | 1,478 | 1,494 | 1,451 | 1,494 | 34,000 |
| 2009/01/30 | 1,449 | 1,484 | 1,440 | 1,475 | 44,900 |
| 2009/01/29 | 1,485 | 1,489 | 1,430 | 1,448 | 40,800 |
| 2009/01/28 | 1,477 | 1,478 | 1,444 | 1,465 | 31,100 |
| 2009/01/27 | 1,478 | 1,494 | 1,435 | 1,475 | 51,400 |
| 2009/01/26 | 1,465 | 1,489 | 1,465 | 1,477 | 27,600 |
| 2009/01/23 | 1,460 | 1,486 | 1,450 | 1,484 | 43,500 |
| 2009/01/22 | 1,459 | 1,499 | 1,459 | 1,490 | 41,800 |
| 2009/01/21 | 1,416 | 1,516 | 1,415 | 1,468 | 79,100 |
| 2009/01/20 | 1,420 | 1,468 | 1,412 | 1,432 | 66,800 |
| 2009/01/19 | 1,456 | 1,460 | 1,412 | 1,420 | 201,200 |
| 2009/01/16 | 1,491 | 1,537 | 1,482 | 1,498 | 102,400 |
| 2009/01/15 | 1,530 | 1,546 | 1,490 | 1,520 | 90,700 |
| 2009/01/14 | 1,515 | 1,535 | 1,490 | 1,533 | 68,600 |
| 2009/01/13 | 1,470 | 1,510 | 1,455 | 1,495 | 101,800 |
| 2009/01/09 | 1,494 | 1,494 | 1,445 | 1,478 | 104,600 |
| 2009/01/08 | 1,454 | 1,500 | 1,435 | 1,494 | 71,000 |
| 2009/01/07 | 1,460 | 1,486 | 1,426 | 1,474 | 108,100 |
| 2009/01/06 | 1,487 | 1,492 | 1,440 | 1,465 | 41,600 |
| 2009/01/05 | 1,503 | 1,512 | 1,451 | 1,467 | 39,900 |