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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,003 | 2,025 | 2,003 | 2,015 | 61,300 |
| 2013/12/27 | 1,987 | 2,014 | 1,979 | 2,001 | 84,900 |
| 2013/12/26 | 1,959 | 1,993 | 1,940 | 1,984 | 61,200 |
| 2013/12/25 | 1,944 | 1,965 | 1,922 | 1,943 | 144,300 |
| 2013/12/24 | 1,947 | 1,950 | 1,933 | 1,943 | 122,400 |
| 2013/12/20 | 1,925 | 1,950 | 1,925 | 1,945 | 76,600 |
| 2013/12/19 | 1,940 | 1,945 | 1,930 | 1,936 | 73,000 |
| 2013/12/18 | 1,910 | 1,930 | 1,907 | 1,930 | 52,000 |
| 2013/12/17 | 1,912 | 1,928 | 1,908 | 1,921 | 51,100 |
| 2013/12/16 | 1,928 | 1,929 | 1,907 | 1,907 | 57,800 |
| 2013/12/13 | 1,924 | 1,938 | 1,918 | 1,925 | 125,900 |
| 2013/12/12 | 1,942 | 1,942 | 1,918 | 1,929 | 59,900 |
| 2013/12/11 | 1,931 | 1,942 | 1,931 | 1,934 | 29,500 |
| 2013/12/10 | 1,919 | 1,938 | 1,918 | 1,932 | 28,400 |
| 2013/12/09 | 1,926 | 1,958 | 1,914 | 1,922 | 58,500 |
| 2013/12/06 | 1,921 | 1,926 | 1,901 | 1,925 | 50,900 |
| 2013/12/05 | 1,922 | 1,954 | 1,920 | 1,932 | 101,000 |
| 2013/12/04 | 1,927 | 1,934 | 1,901 | 1,913 | 80,400 |
| 2013/12/03 | 1,947 | 2,000 | 1,920 | 1,931 | 227,500 |
| 2013/12/02 | 1,923 | 1,947 | 1,920 | 1,939 | 45,900 |
| 2013/11/29 | 1,914 | 1,929 | 1,910 | 1,923 | 22,200 |
| 2013/11/28 | 1,940 | 1,940 | 1,915 | 1,925 | 30,100 |
| 2013/11/27 | 1,921 | 1,946 | 1,904 | 1,937 | 54,500 |
| 2013/11/26 | 1,920 | 1,930 | 1,913 | 1,927 | 58,300 |
| 2013/11/25 | 1,906 | 1,928 | 1,899 | 1,927 | 81,200 |
| 2013/11/22 | 1,910 | 1,913 | 1,885 | 1,895 | 49,500 |
| 2013/11/21 | 1,898 | 1,914 | 1,884 | 1,900 | 58,100 |
| 2013/11/20 | 1,860 | 1,896 | 1,860 | 1,890 | 62,300 |
| 2013/11/19 | 1,871 | 1,886 | 1,862 | 1,862 | 50,900 |
| 2013/11/18 | 1,898 | 1,907 | 1,861 | 1,883 | 57,100 |
| 2013/11/15 | 1,879 | 1,898 | 1,867 | 1,891 | 108,100 |
| 2013/11/14 | 1,856 | 1,877 | 1,848 | 1,861 | 50,600 |
| 2013/11/13 | 1,848 | 1,862 | 1,836 | 1,842 | 31,900 |
| 2013/11/12 | 1,836 | 1,860 | 1,830 | 1,848 | 129,900 |
| 2013/11/11 | 1,828 | 1,849 | 1,817 | 1,829 | 72,000 |
| 2013/11/08 | 1,810 | 1,830 | 1,810 | 1,814 | 65,900 |
| 2013/11/07 | 1,836 | 1,836 | 1,813 | 1,816 | 49,600 |
| 2013/11/06 | 1,816 | 1,839 | 1,811 | 1,826 | 61,000 |
| 2013/11/05 | 1,870 | 1,870 | 1,810 | 1,817 | 79,900 |
| 2013/11/01 | 1,853 | 1,853 | 1,821 | 1,847 | 75,700 |
| 2013/10/31 | 1,835 | 1,849 | 1,828 | 1,840 | 70,900 |
| 2013/10/30 | 1,860 | 1,874 | 1,839 | 1,840 | 90,000 |
| 2013/10/29 | 1,827 | 1,859 | 1,823 | 1,859 | 40,800 |
| 2013/10/28 | 1,827 | 1,850 | 1,824 | 1,846 | 39,300 |
| 2013/10/25 | 1,851 | 1,855 | 1,812 | 1,816 | 68,100 |
| 2013/10/24 | 1,836 | 1,849 | 1,827 | 1,844 | 56,000 |
| 2013/10/23 | 1,869 | 1,878 | 1,845 | 1,847 | 62,700 |
| 2013/10/22 | 1,858 | 1,869 | 1,851 | 1,861 | 48,700 |
| 2013/10/21 | 1,846 | 1,860 | 1,841 | 1,851 | 53,500 |
| 2013/10/18 | 1,836 | 1,854 | 1,832 | 1,845 | 83,200 |
| 2013/10/17 | 1,940 | 1,940 | 1,845 | 1,855 | 220,600 |
| 2013/10/16 | 1,880 | 1,950 | 1,878 | 1,943 | 208,900 |
| 2013/10/15 | 1,899 | 1,899 | 1,861 | 1,886 | 101,700 |
| 2013/10/11 | 1,863 | 1,903 | 1,860 | 1,890 | 82,800 |
| 2013/10/10 | 1,820 | 1,842 | 1,818 | 1,842 | 60,200 |
| 2013/10/09 | 1,801 | 1,820 | 1,790 | 1,820 | 30,900 |
| 2013/10/08 | 1,800 | 1,817 | 1,789 | 1,801 | 73,500 |
| 2013/10/07 | 1,840 | 1,868 | 1,800 | 1,805 | 115,700 |
| 2013/10/04 | 1,801 | 1,851 | 1,801 | 1,835 | 128,800 |
| 2013/10/03 | 1,813 | 1,825 | 1,804 | 1,805 | 42,600 |
| 2013/10/02 | 1,833 | 1,833 | 1,803 | 1,811 | 33,200 |
| 2013/10/01 | 1,826 | 1,841 | 1,822 | 1,824 | 38,100 |
| 2013/09/30 | 1,829 | 1,838 | 1,808 | 1,822 | 54,500 |
| 2013/09/27 | 1,826 | 1,843 | 1,821 | 1,839 | 48,700 |
| 2013/09/26 | 1,815 | 1,822 | 1,799 | 1,822 | 64,100 |
| 2013/09/25 | 1,818 | 1,818 | 1,795 | 1,812 | 47,200 |
| 2013/09/24 | 1,820 | 1,829 | 1,809 | 1,818 | 77,400 |
| 2013/09/20 | 1,836 | 1,847 | 1,821 | 1,836 | 54,000 |
| 2013/09/19 | 1,816 | 1,851 | 1,812 | 1,850 | 55,400 |
| 2013/09/18 | 1,829 | 1,836 | 1,810 | 1,812 | 59,200 |
| 2013/09/17 | 1,848 | 1,866 | 1,817 | 1,828 | 71,900 |
| 2013/09/13 | 1,813 | 1,836 | 1,801 | 1,823 | 100,800 |
| 2013/09/12 | 1,860 | 1,864 | 1,824 | 1,833 | 65,800 |
| 2013/09/11 | 1,875 | 1,880 | 1,848 | 1,860 | 59,900 |
| 2013/09/10 | 1,869 | 1,878 | 1,852 | 1,875 | 62,600 |
| 2013/09/09 | 1,867 | 1,874 | 1,847 | 1,867 | 57,400 |
| 2013/09/06 | 1,860 | 1,860 | 1,821 | 1,832 | 47,300 |
| 2013/09/05 | 1,873 | 1,873 | 1,846 | 1,847 | 62,800 |
| 2013/09/04 | 1,861 | 1,874 | 1,853 | 1,864 | 87,300 |
| 2013/09/03 | 1,844 | 1,869 | 1,835 | 1,866 | 112,800 |
| 2013/09/02 | 1,800 | 1,820 | 1,788 | 1,807 | 49,200 |
| 2013/08/30 | 1,826 | 1,828 | 1,785 | 1,791 | 105,400 |
| 2013/08/29 | 1,848 | 1,848 | 1,800 | 1,822 | 113,700 |
| 2013/08/28 | 1,821 | 1,877 | 1,820 | 1,861 | 105,000 |
| 2013/08/27 | 1,864 | 1,902 | 1,856 | 1,863 | 68,900 |
| 2013/08/26 | 1,889 | 1,889 | 1,859 | 1,860 | 81,500 |
| 2013/08/23 | 1,895 | 1,909 | 1,866 | 1,890 | 163,800 |
| 2013/08/22 | 1,884 | 1,895 | 1,868 | 1,887 | 82,300 |
| 2013/08/21 | 1,876 | 1,885 | 1,851 | 1,884 | 75,500 |
| 2013/08/20 | 1,884 | 1,900 | 1,867 | 1,877 | 83,200 |
| 2013/08/19 | 1,867 | 1,903 | 1,867 | 1,889 | 69,300 |
| 2013/08/16 | 1,858 | 1,880 | 1,855 | 1,866 | 65,400 |
| 2013/08/15 | 1,889 | 1,895 | 1,872 | 1,877 | 98,900 |
| 2013/08/14 | 1,889 | 1,897 | 1,859 | 1,888 | 75,500 |
| 2013/08/13 | 1,869 | 1,886 | 1,853 | 1,886 | 71,400 |
| 2013/08/12 | 1,865 | 1,883 | 1,855 | 1,869 | 54,900 |
| 2013/08/09 | 1,867 | 1,893 | 1,864 | 1,886 | 107,500 |
| 2013/08/08 | 1,856 | 1,885 | 1,851 | 1,858 | 102,600 |
| 2013/08/07 | 1,899 | 1,899 | 1,850 | 1,856 | 75,600 |
| 2013/08/06 | 1,874 | 1,904 | 1,861 | 1,902 | 77,900 |
| 2013/08/05 | 1,905 | 1,905 | 1,866 | 1,889 | 93,200 |
| 2013/08/02 | 1,875 | 1,898 | 1,855 | 1,898 | 121,300 |
| 2013/08/01 | 1,811 | 1,872 | 1,811 | 1,869 | 138,300 |
| 2013/07/31 | 1,824 | 1,827 | 1,798 | 1,806 | 75,100 |
| 2013/07/30 | 1,785 | 1,838 | 1,778 | 1,836 | 146,200 |
| 2013/07/29 | 1,801 | 1,830 | 1,790 | 1,792 | 130,100 |
| 2013/07/26 | 1,830 | 1,834 | 1,810 | 1,812 | 90,800 |
| 2013/07/25 | 1,836 | 1,843 | 1,830 | 1,830 | 51,300 |
| 2013/07/24 | 1,851 | 1,861 | 1,831 | 1,839 | 60,300 |
| 2013/07/23 | 1,852 | 1,864 | 1,849 | 1,859 | 56,000 |
| 2013/07/22 | 1,876 | 1,876 | 1,851 | 1,862 | 85,200 |
| 2013/07/19 | 1,893 | 1,909 | 1,855 | 1,858 | 160,600 |
| 2013/07/18 | 1,864 | 1,907 | 1,864 | 1,893 | 215,000 |
| 2013/07/17 | 1,861 | 1,874 | 1,849 | 1,860 | 92,300 |
| 2013/07/16 | 1,887 | 1,890 | 1,857 | 1,864 | 136,800 |
| 2013/07/12 | 1,889 | 1,910 | 1,883 | 1,903 | 101,400 |
| 2013/07/11 | 1,908 | 1,914 | 1,881 | 1,898 | 78,000 |
| 2013/07/10 | 1,923 | 1,923 | 1,899 | 1,908 | 98,800 |
| 2013/07/09 | 1,956 | 1,959 | 1,887 | 1,922 | 189,700 |
| 2013/07/08 | 1,962 | 1,987 | 1,946 | 1,953 | 184,200 |
| 2013/07/05 | 2,000 | 2,012 | 1,943 | 1,962 | 197,400 |
| 2013/07/04 | 1,992 | 1,994 | 1,970 | 1,985 | 125,600 |
| 2013/07/03 | 1,970 | 1,996 | 1,950 | 1,984 | 134,500 |
| 2013/07/02 | 1,974 | 1,978 | 1,938 | 1,975 | 164,300 |
| 2013/07/01 | 1,926 | 1,948 | 1,890 | 1,945 | 143,100 |
| 2013/06/28 | 1,844 | 1,939 | 1,821 | 1,939 | 204,300 |
| 2013/06/27 | 1,780 | 1,832 | 1,780 | 1,832 | 107,300 |
| 2013/06/26 | 1,816 | 1,816 | 1,762 | 1,779 | 53,000 |
| 2013/06/25 | 1,823 | 1,835 | 1,767 | 1,796 | 137,900 |
| 2013/06/24 | 1,829 | 1,845 | 1,811 | 1,823 | 72,500 |
| 2013/06/21 | 1,774 | 1,822 | 1,764 | 1,818 | 194,900 |
| 2013/06/20 | 1,824 | 1,841 | 1,805 | 1,814 | 92,300 |
| 2013/06/19 | 1,847 | 1,863 | 1,805 | 1,831 | 166,900 |
| 2013/06/18 | 1,811 | 1,837 | 1,796 | 1,831 | 155,000 |
| 2013/06/17 | 1,748 | 1,808 | 1,748 | 1,791 | 149,700 |
| 2013/06/14 | 1,744 | 1,770 | 1,716 | 1,741 | 252,900 |
| 2013/06/13 | 1,741 | 1,746 | 1,706 | 1,728 | 230,100 |
| 2013/06/12 | 1,741 | 1,752 | 1,687 | 1,737 | 216,700 |
| 2013/06/11 | 1,754 | 1,800 | 1,733 | 1,781 | 176,200 |
| 2013/06/10 | 1,710 | 1,764 | 1,710 | 1,756 | 124,600 |
| 2013/06/07 | 1,703 | 1,730 | 1,661 | 1,703 | 150,500 |
| 2013/06/06 | 1,730 | 1,782 | 1,727 | 1,738 | 118,000 |
| 2013/06/05 | 1,767 | 1,829 | 1,748 | 1,750 | 124,900 |
| 2013/06/04 | 1,761 | 1,787 | 1,736 | 1,776 | 107,900 |
| 2013/06/03 | 1,777 | 1,806 | 1,755 | 1,761 | 97,700 |
| 2013/05/31 | 1,782 | 1,809 | 1,765 | 1,790 | 53,300 |
| 2013/05/30 | 1,815 | 1,830 | 1,769 | 1,776 | 154,100 |
| 2013/05/29 | 1,825 | 1,891 | 1,814 | 1,857 | 75,000 |
| 2013/05/28 | 1,809 | 1,829 | 1,788 | 1,814 | 86,600 |
| 2013/05/27 | 1,850 | 1,856 | 1,789 | 1,816 | 81,800 |
| 2013/05/24 | 1,850 | 1,893 | 1,845 | 1,867 | 160,100 |
| 2013/05/23 | 1,944 | 2,003 | 1,850 | 1,850 | 211,200 |
| 2013/05/22 | 1,936 | 1,940 | 1,919 | 1,929 | 69,100 |
| 2013/05/21 | 1,926 | 1,956 | 1,919 | 1,949 | 82,400 |
| 2013/05/20 | 1,950 | 1,965 | 1,923 | 1,926 | 76,600 |
| 2013/05/17 | 1,888 | 1,958 | 1,888 | 1,950 | 90,500 |
| 2013/05/16 | 1,975 | 1,975 | 1,892 | 1,895 | 225,200 |
| 2013/05/15 | 2,005 | 2,024 | 1,991 | 1,993 | 108,200 |
| 2013/05/14 | 2,001 | 2,027 | 1,997 | 2,007 | 157,100 |
| 2013/05/13 | 2,016 | 2,033 | 1,982 | 2,026 | 146,100 |
| 2013/05/10 | 2,030 | 2,046 | 1,997 | 2,021 | 135,000 |
| 2013/05/09 | 2,010 | 2,033 | 1,995 | 2,016 | 93,200 |
| 2013/05/08 | 2,039 | 2,046 | 2,005 | 2,010 | 85,600 |
| 2013/05/07 | 2,004 | 2,040 | 1,990 | 2,039 | 131,500 |
| 2013/05/02 | 1,962 | 1,986 | 1,948 | 1,977 | 125,900 |
| 2013/05/01 | 1,930 | 1,972 | 1,906 | 1,962 | 135,300 |
| 2013/04/30 | 1,972 | 1,978 | 1,925 | 1,932 | 154,700 |
| 2013/04/26 | 1,923 | 1,956 | 1,916 | 1,934 | 177,800 |
| 2013/04/25 | 1,897 | 1,924 | 1,882 | 1,917 | 146,600 |
| 2013/04/24 | 1,877 | 1,903 | 1,870 | 1,897 | 203,300 |
| 2013/04/23 | 1,839 | 1,863 | 1,835 | 1,856 | 127,400 |
| 2013/04/22 | 1,825 | 1,863 | 1,825 | 1,830 | 210,500 |
| 2013/04/19 | 1,822 | 1,826 | 1,792 | 1,815 | 130,700 |
| 2013/04/18 | 1,766 | 1,829 | 1,765 | 1,813 | 226,300 |
| 2013/04/17 | 1,764 | 1,795 | 1,764 | 1,790 | 118,300 |
| 2013/04/16 | 1,767 | 1,780 | 1,742 | 1,760 | 267,300 |
| 2013/04/15 | 1,880 | 1,883 | 1,785 | 1,785 | 439,700 |
| 2013/04/12 | 1,963 | 2,002 | 1,954 | 1,970 | 91,300 |
| 2013/04/11 | 2,000 | 2,023 | 1,954 | 1,963 | 168,100 |
| 2013/04/10 | 2,011 | 2,027 | 1,988 | 2,023 | 93,600 |
| 2013/04/09 | 2,020 | 2,049 | 1,993 | 2,011 | 119,900 |
| 2013/04/08 | 2,025 | 2,081 | 1,988 | 2,041 | 164,900 |
| 2013/04/05 | 2,030 | 2,090 | 2,007 | 2,028 | 170,300 |
| 2013/04/04 | 1,950 | 2,012 | 1,910 | 2,005 | 138,800 |
| 2013/04/03 | 1,918 | 1,998 | 1,918 | 1,985 | 106,900 |
| 2013/04/02 | 1,941 | 1,963 | 1,862 | 1,928 | 131,000 |
| 2013/04/01 | 2,093 | 2,098 | 1,936 | 1,938 | 137,400 |
| 2013/03/29 | 2,156 | 2,163 | 2,063 | 2,119 | 204,100 |
| 2013/03/28 | 2,075 | 2,109 | 2,038 | 2,106 | 241,900 |
| 2013/03/27 | 1,967 | 1,999 | 1,959 | 1,985 | 143,700 |
| 2013/03/26 | 1,909 | 1,949 | 1,909 | 1,942 | 72,800 |
| 2013/03/25 | 1,963 | 1,963 | 1,910 | 1,910 | 132,400 |
| 2013/03/22 | 1,971 | 1,974 | 1,899 | 1,899 | 98,600 |
| 2013/03/21 | 1,951 | 1,973 | 1,934 | 1,967 | 118,700 |
| 2013/03/19 | 1,864 | 1,924 | 1,864 | 1,920 | 116,500 |
| 2013/03/18 | 1,848 | 1,863 | 1,836 | 1,859 | 82,400 |
| 2013/03/15 | 1,830 | 1,856 | 1,830 | 1,856 | 90,000 |
| 2013/03/14 | 1,820 | 1,840 | 1,802 | 1,816 | 77,600 |
| 2013/03/13 | 1,838 | 1,848 | 1,820 | 1,820 | 65,200 |
| 2013/03/12 | 1,850 | 1,877 | 1,848 | 1,852 | 101,800 |
| 2013/03/11 | 1,831 | 1,849 | 1,829 | 1,849 | 85,200 |
| 2013/03/08 | 1,823 | 1,826 | 1,803 | 1,821 | 171,900 |
| 2013/03/07 | 1,835 | 1,845 | 1,822 | 1,823 | 68,500 |
| 2013/03/06 | 1,831 | 1,840 | 1,816 | 1,828 | 117,300 |
| 2013/03/05 | 1,849 | 1,849 | 1,796 | 1,805 | 72,800 |
| 2013/03/04 | 1,800 | 1,842 | 1,800 | 1,834 | 146,600 |
| 2013/03/01 | 1,772 | 1,800 | 1,762 | 1,798 | 130,500 |
| 2013/02/28 | 1,730 | 1,769 | 1,723 | 1,767 | 168,300 |
| 2013/02/27 | 1,715 | 1,729 | 1,698 | 1,717 | 115,000 |
| 2013/02/26 | 1,731 | 1,750 | 1,709 | 1,713 | 243,300 |
| 2013/02/25 | 1,777 | 1,793 | 1,775 | 1,790 | 499,800 |
| 2013/02/22 | 1,770 | 1,782 | 1,758 | 1,767 | 94,100 |
| 2013/02/21 | 1,790 | 1,813 | 1,756 | 1,767 | 167,300 |
| 2013/02/20 | 1,775 | 1,795 | 1,774 | 1,789 | 111,100 |
| 2013/02/19 | 1,779 | 1,782 | 1,756 | 1,771 | 119,800 |
| 2013/02/18 | 1,750 | 1,779 | 1,740 | 1,779 | 158,000 |
| 2013/02/15 | 1,715 | 1,739 | 1,715 | 1,730 | 105,000 |
| 2013/02/14 | 1,737 | 1,738 | 1,715 | 1,715 | 89,100 |
| 2013/02/13 | 1,764 | 1,770 | 1,735 | 1,741 | 99,200 |
| 2013/02/12 | 1,750 | 1,773 | 1,743 | 1,765 | 170,500 |
| 2013/02/08 | 1,755 | 1,758 | 1,733 | 1,736 | 102,800 |
| 2013/02/07 | 1,740 | 1,759 | 1,735 | 1,757 | 125,700 |
| 2013/02/06 | 1,739 | 1,743 | 1,728 | 1,737 | 104,400 |
| 2013/02/05 | 1,726 | 1,738 | 1,722 | 1,732 | 109,800 |
| 2013/02/04 | 1,745 | 1,745 | 1,720 | 1,721 | 77,300 |
| 2013/02/01 | 1,730 | 1,747 | 1,726 | 1,735 | 103,500 |
| 2013/01/31 | 1,716 | 1,721 | 1,705 | 1,713 | 82,000 |
| 2013/01/30 | 1,707 | 1,722 | 1,700 | 1,716 | 86,800 |
| 2013/01/29 | 1,714 | 1,719 | 1,697 | 1,703 | 70,800 |
| 2013/01/28 | 1,714 | 1,720 | 1,702 | 1,714 | 115,700 |
| 2013/01/25 | 1,679 | 1,702 | 1,679 | 1,697 | 97,200 |
| 2013/01/24 | 1,665 | 1,682 | 1,655 | 1,672 | 103,900 |
| 2013/01/23 | 1,688 | 1,697 | 1,670 | 1,673 | 108,000 |
| 2013/01/22 | 1,698 | 1,706 | 1,681 | 1,691 | 90,000 |
| 2013/01/21 | 1,702 | 1,705 | 1,691 | 1,698 | 83,500 |
| 2013/01/18 | 1,702 | 1,702 | 1,687 | 1,699 | 56,800 |
| 2013/01/17 | 1,680 | 1,692 | 1,665 | 1,688 | 141,400 |
| 2013/01/16 | 1,699 | 1,710 | 1,680 | 1,680 | 227,200 |
| 2013/01/15 | 1,731 | 1,740 | 1,701 | 1,701 | 171,700 |
| 2013/01/11 | 1,712 | 1,731 | 1,701 | 1,731 | 175,900 |
| 2013/01/10 | 1,750 | 1,750 | 1,707 | 1,707 | 147,700 |
| 2013/01/09 | 1,763 | 1,775 | 1,720 | 1,743 | 144,500 |
| 2013/01/08 | 1,772 | 1,804 | 1,767 | 1,770 | 128,100 |
| 2013/01/07 | 1,788 | 1,788 | 1,767 | 1,772 | 83,000 |
| 2013/01/04 | 1,800 | 1,810 | 1,764 | 1,766 | 102,600 |