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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,424 | 1,425 | 1,413 | 1,421 | 26,200 |
| 2011/12/29 | 1,429 | 1,430 | 1,410 | 1,415 | 40,000 |
| 2011/12/28 | 1,426 | 1,435 | 1,420 | 1,428 | 29,100 |
| 2011/12/27 | 1,429 | 1,429 | 1,403 | 1,419 | 54,900 |
| 2011/12/26 | 1,406 | 1,424 | 1,406 | 1,416 | 42,000 |
| 2011/12/22 | 1,425 | 1,431 | 1,405 | 1,411 | 73,200 |
| 2011/12/21 | 1,414 | 1,452 | 1,414 | 1,448 | 63,600 |
| 2011/12/20 | 1,397 | 1,420 | 1,391 | 1,413 | 67,200 |
| 2011/12/19 | 1,409 | 1,417 | 1,393 | 1,412 | 67,700 |
| 2011/12/16 | 1,454 | 1,459 | 1,422 | 1,424 | 99,500 |
| 2011/12/15 | 1,450 | 1,457 | 1,419 | 1,424 | 98,000 |
| 2011/12/14 | 1,463 | 1,474 | 1,457 | 1,469 | 62,300 |
| 2011/12/13 | 1,476 | 1,490 | 1,474 | 1,480 | 51,600 |
| 2011/12/12 | 1,477 | 1,500 | 1,477 | 1,496 | 75,600 |
| 2011/12/09 | 1,454 | 1,479 | 1,454 | 1,475 | 65,100 |
| 2011/12/08 | 1,465 | 1,481 | 1,456 | 1,463 | 62,800 |
| 2011/12/07 | 1,495 | 1,496 | 1,453 | 1,462 | 122,000 |
| 2011/12/06 | 1,508 | 1,527 | 1,500 | 1,503 | 116,500 |
| 2011/12/05 | 1,500 | 1,505 | 1,492 | 1,502 | 103,800 |
| 2011/12/02 | 1,447 | 1,479 | 1,447 | 1,471 | 115,000 |
| 2011/12/01 | 1,467 | 1,474 | 1,440 | 1,443 | 102,600 |
| 2011/11/30 | 1,415 | 1,462 | 1,415 | 1,462 | 133,700 |
| 2011/11/29 | 1,401 | 1,434 | 1,393 | 1,434 | 124,600 |
| 2011/11/28 | 1,370 | 1,391 | 1,357 | 1,382 | 89,400 |
| 2011/11/25 | 1,375 | 1,380 | 1,352 | 1,359 | 82,700 |
| 2011/11/24 | 1,375 | 1,384 | 1,360 | 1,370 | 79,500 |
| 2011/11/22 | 1,394 | 1,409 | 1,383 | 1,395 | 71,700 |
| 2011/11/21 | 1,381 | 1,416 | 1,381 | 1,416 | 66,200 |
| 2011/11/18 | 1,374 | 1,388 | 1,373 | 1,381 | 36,300 |
| 2011/11/17 | 1,383 | 1,393 | 1,369 | 1,388 | 53,900 |
| 2011/11/16 | 1,398 | 1,400 | 1,376 | 1,389 | 40,600 |
| 2011/11/15 | 1,405 | 1,420 | 1,392 | 1,397 | 65,600 |
| 2011/11/14 | 1,400 | 1,411 | 1,394 | 1,406 | 57,400 |
| 2011/11/11 | 1,393 | 1,398 | 1,385 | 1,397 | 74,000 |
| 2011/11/10 | 1,381 | 1,407 | 1,370 | 1,386 | 92,400 |
| 2011/11/09 | 1,376 | 1,427 | 1,365 | 1,422 | 92,100 |
| 2011/11/08 | 1,388 | 1,410 | 1,368 | 1,375 | 158,600 |
| 2011/11/07 | 1,445 | 1,445 | 1,407 | 1,418 | 84,200 |
| 2011/11/04 | 1,397 | 1,450 | 1,390 | 1,445 | 190,500 |
| 2011/11/02 | 1,409 | 1,409 | 1,366 | 1,396 | 93,000 |
| 2011/11/01 | 1,390 | 1,410 | 1,382 | 1,402 | 121,800 |
| 2011/10/31 | 1,417 | 1,436 | 1,400 | 1,409 | 76,900 |
| 2011/10/28 | 1,450 | 1,462 | 1,414 | 1,433 | 213,200 |
| 2011/10/27 | 1,410 | 1,436 | 1,406 | 1,434 | 169,100 |
| 2011/10/26 | 1,369 | 1,410 | 1,350 | 1,406 | 122,700 |
| 2011/10/25 | 1,410 | 1,410 | 1,370 | 1,377 | 94,500 |
| 2011/10/24 | 1,388 | 1,430 | 1,388 | 1,413 | 71,700 |
| 2011/10/21 | 1,405 | 1,405 | 1,386 | 1,389 | 159,900 |
| 2011/10/20 | 1,468 | 1,468 | 1,406 | 1,416 | 125,000 |
| 2011/10/19 | 1,460 | 1,461 | 1,418 | 1,438 | 91,700 |
| 2011/10/18 | 1,465 | 1,476 | 1,455 | 1,470 | 140,000 |
| 2011/10/17 | 1,432 | 1,478 | 1,428 | 1,465 | 151,900 |
| 2011/10/14 | 1,450 | 1,450 | 1,415 | 1,425 | 131,800 |
| 2011/10/13 | 1,505 | 1,506 | 1,445 | 1,450 | 204,700 |
| 2011/10/12 | 1,499 | 1,527 | 1,499 | 1,520 | 68,500 |
| 2011/10/11 | 1,549 | 1,553 | 1,520 | 1,527 | 131,000 |
| 2011/10/07 | 1,554 | 1,560 | 1,534 | 1,535 | 57,600 |
| 2011/10/06 | 1,556 | 1,566 | 1,533 | 1,547 | 89,200 |
| 2011/10/05 | 1,569 | 1,570 | 1,541 | 1,547 | 107,400 |
| 2011/10/04 | 1,560 | 1,577 | 1,557 | 1,566 | 102,300 |
| 2011/10/03 | 1,503 | 1,604 | 1,503 | 1,604 | 141,300 |
| 2011/09/30 | 1,548 | 1,556 | 1,528 | 1,550 | 122,700 |
| 2011/09/29 | 1,535 | 1,559 | 1,513 | 1,559 | 104,700 |
| 2011/09/28 | 1,497 | 1,535 | 1,495 | 1,532 | 122,600 |
| 2011/09/27 | 1,465 | 1,489 | 1,454 | 1,489 | 82,300 |
| 2011/09/26 | 1,450 | 1,461 | 1,433 | 1,444 | 93,400 |
| 2011/09/22 | 1,463 | 1,478 | 1,431 | 1,454 | 105,000 |
| 2011/09/21 | 1,472 | 1,480 | 1,465 | 1,470 | 64,100 |
| 2011/09/20 | 1,500 | 1,500 | 1,468 | 1,480 | 103,300 |
| 2011/09/16 | 1,457 | 1,500 | 1,454 | 1,500 | 133,900 |
| 2011/09/15 | 1,459 | 1,473 | 1,450 | 1,457 | 101,100 |
| 2011/09/14 | 1,480 | 1,494 | 1,448 | 1,449 | 91,000 |
| 2011/09/13 | 1,489 | 1,492 | 1,463 | 1,480 | 70,300 |
| 2011/09/12 | 1,480 | 1,484 | 1,464 | 1,477 | 92,000 |
| 2011/09/09 | 1,475 | 1,508 | 1,475 | 1,488 | 124,800 |
| 2011/09/08 | 1,440 | 1,504 | 1,432 | 1,504 | 217,400 |
| 2011/09/07 | 1,420 | 1,435 | 1,410 | 1,426 | 96,600 |
| 2011/09/06 | 1,400 | 1,430 | 1,399 | 1,422 | 128,900 |
| 2011/09/05 | 1,379 | 1,398 | 1,378 | 1,393 | 119,100 |
| 2011/09/02 | 1,374 | 1,387 | 1,363 | 1,382 | 55,000 |
| 2011/09/01 | 1,389 | 1,390 | 1,367 | 1,374 | 53,700 |
| 2011/08/31 | 1,375 | 1,387 | 1,357 | 1,387 | 77,700 |
| 2011/08/30 | 1,366 | 1,379 | 1,354 | 1,374 | 107,700 |
| 2011/08/29 | 1,338 | 1,354 | 1,328 | 1,346 | 93,400 |
| 2011/08/26 | 1,325 | 1,347 | 1,320 | 1,339 | 91,200 |
| 2011/08/25 | 1,337 | 1,356 | 1,321 | 1,323 | 85,800 |
| 2011/08/24 | 1,368 | 1,368 | 1,309 | 1,334 | 137,800 |
| 2011/08/23 | 1,374 | 1,379 | 1,353 | 1,368 | 62,700 |
| 2011/08/22 | 1,375 | 1,385 | 1,359 | 1,362 | 67,100 |
| 2011/08/19 | 1,365 | 1,387 | 1,365 | 1,381 | 63,900 |
| 2011/08/18 | 1,383 | 1,394 | 1,375 | 1,387 | 80,400 |
| 2011/08/17 | 1,375 | 1,395 | 1,367 | 1,383 | 91,400 |
| 2011/08/16 | 1,370 | 1,381 | 1,363 | 1,376 | 98,400 |
| 2011/08/15 | 1,384 | 1,390 | 1,354 | 1,370 | 73,500 |
| 2011/08/12 | 1,386 | 1,396 | 1,371 | 1,387 | 127,000 |
| 2011/08/11 | 1,340 | 1,377 | 1,335 | 1,377 | 79,000 |
| 2011/08/10 | 1,374 | 1,374 | 1,344 | 1,353 | 88,000 |
| 2011/08/09 | 1,331 | 1,354 | 1,312 | 1,353 | 94,600 |
| 2011/08/08 | 1,386 | 1,386 | 1,347 | 1,355 | 66,700 |
| 2011/08/05 | 1,377 | 1,399 | 1,357 | 1,399 | 119,200 |
| 2011/08/04 | 1,374 | 1,398 | 1,366 | 1,393 | 119,900 |
| 2011/08/03 | 1,375 | 1,378 | 1,356 | 1,364 | 110,100 |
| 2011/08/02 | 1,380 | 1,383 | 1,355 | 1,377 | 131,300 |
| 2011/08/01 | 1,349 | 1,371 | 1,343 | 1,357 | 43,900 |
| 2011/07/29 | 1,356 | 1,366 | 1,349 | 1,354 | 103,000 |
| 2011/07/28 | 1,345 | 1,351 | 1,338 | 1,348 | 104,100 |
| 2011/07/27 | 1,364 | 1,368 | 1,334 | 1,348 | 68,900 |
| 2011/07/26 | 1,363 | 1,376 | 1,358 | 1,360 | 119,700 |
| 2011/07/25 | 1,365 | 1,373 | 1,351 | 1,354 | 101,500 |
| 2011/07/22 | 1,371 | 1,375 | 1,360 | 1,369 | 82,100 |
| 2011/07/21 | 1,359 | 1,369 | 1,349 | 1,368 | 113,700 |
| 2011/07/20 | 1,366 | 1,374 | 1,351 | 1,359 | 93,400 |
| 2011/07/19 | 1,375 | 1,382 | 1,328 | 1,337 | 236,200 |
| 2011/07/15 | 1,388 | 1,408 | 1,376 | 1,382 | 232,800 |
| 2011/07/14 | 1,378 | 1,397 | 1,361 | 1,393 | 190,100 |
| 2011/07/13 | 1,329 | 1,374 | 1,327 | 1,373 | 179,400 |
| 2011/07/12 | 1,312 | 1,328 | 1,308 | 1,327 | 207,900 |
| 2011/07/11 | 1,277 | 1,308 | 1,273 | 1,308 | 147,500 |
| 2011/07/08 | 1,278 | 1,279 | 1,269 | 1,273 | 195,500 |
| 2011/07/07 | 1,277 | 1,277 | 1,260 | 1,270 | 133,300 |
| 2011/07/06 | 1,259 | 1,268 | 1,249 | 1,266 | 135,300 |
| 2011/07/05 | 1,248 | 1,258 | 1,235 | 1,254 | 120,300 |
| 2011/07/04 | 1,250 | 1,257 | 1,221 | 1,248 | 177,500 |
| 2011/07/01 | 1,261 | 1,261 | 1,226 | 1,235 | 165,700 |
| 2011/06/30 | 1,220 | 1,262 | 1,220 | 1,262 | 439,700 |
| 2011/06/29 | 1,237 | 1,238 | 1,215 | 1,233 | 18,400 |
| 2011/06/28 | 1,221 | 1,226 | 1,213 | 1,217 | 26,600 |
| 2011/06/27 | 1,211 | 1,213 | 1,205 | 1,205 | 18,600 |
| 2011/06/24 | 1,220 | 1,233 | 1,214 | 1,220 | 38,100 |
| 2011/06/23 | 1,227 | 1,233 | 1,220 | 1,225 | 19,900 |
| 2011/06/22 | 1,237 | 1,257 | 1,225 | 1,226 | 43,500 |
| 2011/06/21 | 1,241 | 1,267 | 1,241 | 1,249 | 26,500 |
| 2011/06/20 | 1,235 | 1,254 | 1,229 | 1,239 | 40,800 |
| 2011/06/17 | 1,237 | 1,238 | 1,211 | 1,217 | 27,900 |
| 2011/06/16 | 1,276 | 1,276 | 1,246 | 1,246 | 14,100 |
| 2011/06/15 | 1,298 | 1,298 | 1,278 | 1,285 | 64,500 |
| 2011/06/14 | 1,226 | 1,272 | 1,226 | 1,272 | 34,800 |
| 2011/06/13 | 1,212 | 1,235 | 1,210 | 1,225 | 24,100 |
| 2011/06/10 | 1,212 | 1,229 | 1,210 | 1,216 | 55,800 |
| 2011/06/09 | 1,215 | 1,224 | 1,211 | 1,214 | 28,700 |
| 2011/06/08 | 1,235 | 1,238 | 1,227 | 1,228 | 30,600 |
| 2011/06/07 | 1,209 | 1,237 | 1,209 | 1,236 | 48,800 |
| 2011/06/06 | 1,240 | 1,240 | 1,216 | 1,227 | 50,500 |
| 2011/06/03 | 1,201 | 1,211 | 1,197 | 1,197 | 37,200 |
| 2011/06/02 | 1,206 | 1,213 | 1,198 | 1,203 | 46,500 |
| 2011/06/01 | 1,234 | 1,234 | 1,212 | 1,215 | 37,100 |
| 2011/05/31 | 1,216 | 1,237 | 1,216 | 1,224 | 40,000 |
| 2011/05/30 | 1,216 | 1,242 | 1,206 | 1,227 | 18,100 |
| 2011/05/27 | 1,211 | 1,235 | 1,211 | 1,221 | 48,300 |
| 2011/05/26 | 1,226 | 1,242 | 1,226 | 1,229 | 50,500 |
| 2011/05/25 | 1,213 | 1,234 | 1,207 | 1,220 | 57,800 |
| 2011/05/24 | 1,206 | 1,233 | 1,202 | 1,223 | 61,700 |
| 2011/05/23 | 1,205 | 1,220 | 1,195 | 1,206 | 76,300 |
| 2011/05/20 | 1,223 | 1,235 | 1,217 | 1,220 | 38,400 |
| 2011/05/19 | 1,202 | 1,225 | 1,198 | 1,211 | 70,400 |
| 2011/05/18 | 1,195 | 1,216 | 1,186 | 1,201 | 37,100 |
| 2011/05/17 | 1,208 | 1,215 | 1,189 | 1,200 | 65,900 |
| 2011/05/16 | 1,225 | 1,235 | 1,211 | 1,211 | 40,600 |
| 2011/05/13 | 1,247 | 1,250 | 1,232 | 1,240 | 28,700 |
| 2011/05/12 | 1,261 | 1,261 | 1,247 | 1,247 | 26,900 |
| 2011/05/11 | 1,274 | 1,274 | 1,260 | 1,260 | 21,600 |
| 2011/05/10 | 1,265 | 1,268 | 1,252 | 1,266 | 28,500 |
| 2011/05/09 | 1,263 | 1,263 | 1,255 | 1,258 | 22,700 |
| 2011/05/06 | 1,252 | 1,265 | 1,238 | 1,264 | 28,600 |
| 2011/05/02 | 1,256 | 1,260 | 1,244 | 1,259 | 38,000 |
| 2011/04/28 | 1,250 | 1,268 | 1,243 | 1,255 | 50,600 |
| 2011/04/27 | 1,245 | 1,265 | 1,233 | 1,239 | 32,900 |
| 2011/04/26 | 1,232 | 1,237 | 1,223 | 1,237 | 29,000 |
| 2011/04/25 | 1,239 | 1,253 | 1,232 | 1,235 | 29,500 |
| 2011/04/22 | 1,241 | 1,255 | 1,232 | 1,240 | 39,000 |
| 2011/04/21 | 1,261 | 1,300 | 1,239 | 1,247 | 71,100 |
| 2011/04/20 | 1,273 | 1,287 | 1,260 | 1,260 | 52,100 |
| 2011/04/19 | 1,278 | 1,295 | 1,268 | 1,279 | 54,000 |
| 2011/04/18 | 1,273 | 1,310 | 1,273 | 1,295 | 78,400 |
| 2011/04/15 | 1,285 | 1,307 | 1,280 | 1,300 | 81,800 |
| 2011/04/14 | 1,231 | 1,283 | 1,230 | 1,269 | 49,200 |
| 2011/04/13 | 1,223 | 1,265 | 1,222 | 1,242 | 60,300 |
| 2011/04/12 | 1,206 | 1,235 | 1,205 | 1,215 | 24,700 |
| 2011/04/11 | 1,204 | 1,245 | 1,203 | 1,228 | 28,000 |
| 2011/04/08 | 1,189 | 1,231 | 1,188 | 1,223 | 57,300 |
| 2011/04/07 | 1,233 | 1,233 | 1,187 | 1,189 | 56,000 |
| 2011/04/06 | 1,241 | 1,241 | 1,210 | 1,213 | 34,400 |
| 2011/04/05 | 1,260 | 1,260 | 1,209 | 1,226 | 41,400 |
| 2011/04/04 | 1,240 | 1,254 | 1,230 | 1,254 | 42,300 |
| 2011/04/01 | 1,260 | 1,262 | 1,234 | 1,241 | 59,800 |
| 2011/03/31 | 1,275 | 1,277 | 1,237 | 1,257 | 81,300 |
| 2011/03/30 | 1,280 | 1,284 | 1,255 | 1,284 | 49,400 |
| 2011/03/29 | 1,250 | 1,284 | 1,246 | 1,282 | 46,100 |
| 2011/03/28 | 1,220 | 1,250 | 1,216 | 1,250 | 35,400 |
| 2011/03/25 | 1,225 | 1,233 | 1,212 | 1,221 | 40,500 |
| 2011/03/24 | 1,217 | 1,225 | 1,210 | 1,216 | 37,300 |
| 2011/03/23 | 1,240 | 1,243 | 1,218 | 1,232 | 40,200 |
| 2011/03/22 | 1,203 | 1,229 | 1,190 | 1,225 | 40,400 |
| 2011/03/18 | 1,163 | 1,187 | 1,138 | 1,173 | 59,600 |
| 2011/03/17 | 1,056 | 1,149 | 1,055 | 1,133 | 52,200 |
| 2011/03/16 | 1,029 | 1,123 | 1,021 | 1,111 | 72,500 |
| 2011/03/15 | 1,118 | 1,118 | 961 | 1,059 | 106,600 |
| 2011/03/14 | 1,115 | 1,215 | 1,085 | 1,148 | 65,200 |
| 2011/03/11 | 1,278 | 1,294 | 1,254 | 1,265 | 85,300 |
| 2011/03/10 | 1,286 | 1,291 | 1,266 | 1,271 | 23,300 |
| 2011/03/09 | 1,295 | 1,305 | 1,285 | 1,285 | 19,700 |
| 2011/03/08 | 1,290 | 1,315 | 1,282 | 1,283 | 25,600 |
| 2011/03/07 | 1,315 | 1,315 | 1,286 | 1,295 | 31,900 |
| 2011/03/04 | 1,304 | 1,314 | 1,290 | 1,309 | 33,400 |
| 2011/03/03 | 1,303 | 1,303 | 1,288 | 1,295 | 22,200 |
| 2011/03/02 | 1,295 | 1,318 | 1,295 | 1,296 | 31,300 |
| 2011/03/01 | 1,306 | 1,318 | 1,300 | 1,312 | 52,100 |
| 2011/02/28 | 1,283 | 1,307 | 1,279 | 1,305 | 37,200 |
| 2011/02/25 | 1,271 | 1,293 | 1,271 | 1,290 | 40,300 |
| 2011/02/24 | 1,282 | 1,289 | 1,267 | 1,285 | 62,500 |
| 2011/02/23 | 1,305 | 1,308 | 1,295 | 1,297 | 116,300 |
| 2011/02/22 | 1,300 | 1,305 | 1,299 | 1,304 | 13,500 |
| 2011/02/21 | 1,308 | 1,312 | 1,297 | 1,306 | 15,100 |
| 2011/02/18 | 1,304 | 1,310 | 1,302 | 1,307 | 15,200 |
| 2011/02/17 | 1,300 | 1,308 | 1,294 | 1,301 | 36,100 |
| 2011/02/16 | 1,306 | 1,306 | 1,298 | 1,299 | 18,100 |
| 2011/02/15 | 1,300 | 1,310 | 1,295 | 1,305 | 31,200 |
| 2011/02/14 | 1,302 | 1,314 | 1,298 | 1,313 | 24,600 |
| 2011/02/10 | 1,300 | 1,313 | 1,295 | 1,302 | 26,200 |
| 2011/02/09 | 1,309 | 1,315 | 1,309 | 1,311 | 6,400 |
| 2011/02/08 | 1,315 | 1,317 | 1,303 | 1,309 | 28,700 |
| 2011/02/07 | 1,315 | 1,315 | 1,295 | 1,313 | 32,800 |
| 2011/02/04 | 1,302 | 1,316 | 1,296 | 1,313 | 37,200 |
| 2011/02/03 | 1,284 | 1,296 | 1,280 | 1,293 | 17,100 |
| 2011/02/02 | 1,273 | 1,289 | 1,264 | 1,284 | 26,000 |
| 2011/02/01 | 1,261 | 1,286 | 1,250 | 1,258 | 28,600 |
| 2011/01/31 | 1,252 | 1,275 | 1,251 | 1,261 | 23,700 |
| 2011/01/28 | 1,300 | 1,300 | 1,276 | 1,278 | 49,300 |
| 2011/01/27 | 1,298 | 1,302 | 1,291 | 1,297 | 23,900 |
| 2011/01/26 | 1,295 | 1,308 | 1,294 | 1,295 | 20,400 |
| 2011/01/25 | 1,301 | 1,329 | 1,296 | 1,313 | 29,000 |
| 2011/01/24 | 1,298 | 1,303 | 1,283 | 1,301 | 15,900 |
| 2011/01/21 | 1,313 | 1,316 | 1,287 | 1,291 | 23,600 |
| 2011/01/20 | 1,321 | 1,327 | 1,309 | 1,309 | 19,200 |
| 2011/01/19 | 1,308 | 1,324 | 1,308 | 1,324 | 15,700 |
| 2011/01/18 | 1,296 | 1,316 | 1,295 | 1,308 | 8,900 |
| 2011/01/17 | 1,320 | 1,320 | 1,295 | 1,303 | 26,700 |
| 2011/01/14 | 1,293 | 1,312 | 1,293 | 1,309 | 26,900 |
| 2011/01/13 | 1,290 | 1,307 | 1,290 | 1,303 | 28,100 |
| 2011/01/12 | 1,295 | 1,299 | 1,290 | 1,292 | 18,800 |
| 2011/01/11 | 1,277 | 1,292 | 1,260 | 1,290 | 37,300 |
| 2011/01/07 | 1,290 | 1,299 | 1,276 | 1,283 | 65,000 |
| 2011/01/06 | 1,297 | 1,300 | 1,290 | 1,290 | 22,700 |
| 2011/01/05 | 1,293 | 1,293 | 1,282 | 1,285 | 31,000 |
| 2011/01/04 | 1,279 | 1,287 | 1,264 | 1,284 | 25,700 |