[3085 東証1部] アークランドサービスホールディングス 日足 時系列データ

[3085 東証1部] アークランドサービスホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222195.002212.002185.002198.0062800138072200
2017-09-212235.002238.002199.002211.0055000121739100
2017-09-202245.002274.002218.002229.00108500243132500
2017-09-192188.002246.002177.002243.0089600198884500
2017-09-152169.002176.002146.002161.003880083805100
2017-09-142170.002208.002165.002169.0084500184707500
2017-09-132190.002190.002155.002166.0049400107356200
2017-09-122200.002227.002170.002188.0067100147188000
2017-09-112119.002189.002112.002173.0098700213365100
2017-09-082092.002119.002081.002101.0060200126346900
2017-09-072095.002111.002064.002092.0064400134631000
2017-09-061953.002130.001950.002115.00224600465832100
2017-09-052002.002013.001929.001953.00105800207729300
2017-09-042026.002043.001976.001993.0068300136560600
2017-09-012049.002049.002019.002029.003450070082500
2017-08-312069.002069.002017.002049.0065800134216400
2017-08-302060.002077.002047.002053.004780098387000
2017-08-292060.002063.002045.002060.004390090225700
2017-08-282038.002060.002031.002060.0057000116829600
2017-08-252016.002040.002003.002031.0078100158026400
2017-08-242021.002042.002014.002014.004790096966100
2017-08-232036.002036.002012.002025.004530091626700
2017-08-222041.002053.002020.002025.003440069984700
2017-08-212069.002069.002026.002041.004240086592000
2017-08-182012.002063.002009.002043.0069000140876300
2017-08-172013.002041.002013.002036.003780076788800
2017-08-162012.002020.002007.002014.002760055569200
2017-08-152010.002021.002001.002012.003960079662400
2017-08-142000.002021.002000.002002.0060700121951800
2017-08-101990.002015.001990.002015.004830096969100
2017-08-092000.002006.001977.001996.0056400112353500
2017-08-082014.002019.001997.002004.003910078424700
2017-08-071990.002015.001976.002007.0090000180169700
2017-08-041940.001984.001937.001967.0087400171874500
2017-08-031960.001961.001927.001937.0055700108344500
2017-08-021948.001950.001914.001950.0071800139177200
2017-08-011930.001967.001910.001938.00111900216523700
2017-07-311900.001934.001891.001918.0085200163364600
2017-07-281922.001924.001899.001924.0060400115289100
2017-07-271909.001930.001908.001922.004850093151100
2017-07-261920.001920.001899.001909.003960075468700
2017-07-251930.001930.001908.001912.002430046537400
2017-07-241911.001932.001895.001930.0059800114515300
2017-07-211916.001918.001902.001910.003610068883300
2017-07-201934.001935.001911.001916.0058100111505800
2017-07-191919.001936.001908.001928.004560087765300
2017-07-181900.001922.001890.001916.0059000112771100
2017-07-141908.001908.001880.001889.0067100126620100
2017-07-131904.001916.001898.001904.003590068403900
2017-07-121914.001923.001899.001906.0067200128247500
2017-07-111868.001907.001862.001907.0056500106998400
2017-07-101870.001880.001860.001869.003670068608100
2017-07-071878.001882.001862.001868.005150096319400
2017-07-061888.001899.001867.001878.0090100169661700
2017-07-051863.001897.001843.001897.00158300296635600
2017-07-041937.001942.001882.001892.00149500285004700
2017-07-032001.002002.001921.001933.00192100373822900
2017-06-302024.002024.001992.002005.0067800135965400
2017-06-292092.002092.002017.002036.0090300184077900
2017-06-282100.002153.002048.002055.00463900972362900
2017-06-274150.004155.004090.004090.00110400455067000
2017-06-264105.004160.004085.004135.0056900234633000
2017-06-234070.004095.004070.004095.0044400181189500
2017-06-224070.004105.004055.004085.0068600279728000
2017-06-214060.004105.004045.004070.00179300728920500
2017-06-204150.004150.004105.004105.0065100268523500
2017-06-194125.004165.004120.004140.0056400233267500
2017-06-164140.004170.004060.004130.0086600356861500
2017-06-154150.004195.004125.004180.0038200159113500
2017-06-144130.004175.004120.004150.0051800215335500
2017-06-134000.004130.004000.004095.0073300299102000
2017-06-124005.004095.003970.004015.0082700332649000
2017-06-094065.004100.003965.004005.00133700538991500
2017-06-084395.004395.004050.004100.004202001794423500
2017-06-073645.003735.003645.003695.0087900324010000
2017-06-063695.003695.003625.003630.0074900275095500
2017-06-053600.003730.003585.003685.00131900482164000
2017-06-023600.003610.003575.003600.0060000215888000
2017-06-013525.003620.003525.003590.0059700213816000
2017-05-313600.003600.003525.003545.0069900248956500
2017-05-303605.003625.003585.003615.0033700121432000
2017-05-293600.003655.003585.003620.0049600179866000
2017-05-263615.003630.003575.003600.0030100108292500
2017-05-253650.003660.003620.003620.0035600129417500
2017-05-243730.003755.003645.003665.0041400152288000
2017-05-233645.003710.003635.003700.0039200144185500
2017-05-223570.003610.003540.003600.0033900121538500
2017-05-193570.003610.003515.003535.0049400175287000
2017-05-183530.003550.003515.003535.0045500160836000
2017-05-173675.003675.003575.003580.0095400345075000
2017-05-163685.003715.003635.003695.0051400189144000
2017-05-153505.003685.003505.003670.0071600259070500
2017-05-123470.003540.003470.003520.002710095252000
2017-05-113470.003510.003465.003490.002440085122000
2017-05-103500.003500.003455.003470.0032500112967000
2017-05-093505.003565.003485.003500.0072800256525000
2017-05-083400.003490.003375.003485.0063200217731000
2017-05-023400.003465.003390.003410.0083900286168500
2017-05-013195.003355.003180.003350.00137400452188000
2017-04-283065.003095.003035.003075.0057000174682500
2017-04-273100.003130.003035.003035.00135800416459500
2017-04-263175.003175.003095.003130.0050700158552500
2017-04-253180.003185.003155.003160.002970094029000
2017-04-243165.003230.003160.003175.0037400119355500
2017-04-213140.003175.003130.003160.002340073769500
2017-04-203155.003165.003125.003140.001700053439500
2017-04-193160.003190.003125.003130.0032400102029000
2017-04-183150.003160.003135.003160.002040064199500
2017-04-173095.003165.003095.003145.003060096201000
2017-04-143115.003155.003075.003140.002510078476000
2017-04-133125.003170.003120.003135.0042700134682500
2017-04-123090.003160.003090.003130.0035500111302000
2017-04-113135.003160.003100.003110.002730085514500
2017-04-103035.003145.003035.003135.0059800186248000
2017-04-072967.003045.002967.003035.0035600107314100
2017-04-062968.002974.002955.002966.002450072614900
2017-04-053020.003030.002952.002953.0070500209966400
2017-04-043095.003100.003030.003040.002490076342500
2017-04-033090.003160.003085.003100.0042900133853000
2017-03-313055.003100.003055.003060.001740053469000
2017-03-303085.003095.003055.003055.002160066270000
2017-03-293070.003090.003055.003090.001810055735000
2017-03-283015.003055.003010.003055.002030061611000
2017-03-273035.003040.003005.003005.002160065152000
2017-03-243045.003055.003020.003040.001150034972500
2017-03-233025.003060.003010.003050.002000060704500
2017-03-223085.003090.003005.003005.002940089433500
2017-03-213095.003125.003075.003085.001860057644000
2017-03-173095.003100.003065.003095.00880027163500
2017-03-163085.003100.003070.003090.001940059809500
2017-03-153090.003100.003060.003100.00940028982000
2017-03-143090.003095.003065.003095.00950029266000
2017-03-133080.003110.003075.003090.001760054363500
2017-03-103110.003130.003080.003080.001870057988000
2017-03-093085.003120.003085.003110.001600049637000
2017-03-083135.003135.003075.003105.001720053265000
2017-03-073145.003155.003115.003115.001430044759500
2017-03-063110.003125.003075.003125.00860026752500
2017-03-033085.003135.003080.003115.003070095484500
2017-03-023125.003130.003100.003110.001450045081000
2017-03-013110.003170.003085.003120.0037400116566000
2017-02-283075.003115.003075.003090.002970091951000
2017-02-273185.003185.003065.003070.003210099265500
2017-02-243145.003190.003135.003140.001460045962500
2017-02-233180.003225.003180.003200.002460078711500
2017-02-223180.003180.003125.003165.001600050417000
2017-02-213185.003190.003135.003185.001380043743500
2017-02-203200.003210.003140.003205.002110067139500
2017-02-173130.003190.003100.003190.002380074954000
2017-02-163180.003180.003120.003135.002220069726000
2017-02-153175.003210.003110.003130.0036200114416500
2017-02-143210.003245.003175.003180.0050700162430000
2017-02-133055.003180.003045.003180.0082800260008000
2017-02-103025.003040.003000.003020.002880087025500
2017-02-093030.003030.003000.003010.001120033745500
2017-02-083005.003030.002992.003020.002300069182500
2017-02-073080.003080.003005.003010.001950058994500
2017-02-063080.003095.003060.003085.002180067236000
2017-02-033080.003080.003030.003060.0036000109809500
2017-02-023090.003090.003070.003080.001510046495000
2017-02-013085.003095.003055.003090.001820056080000
2017-01-313105.003110.003080.003095.002950091410500
2017-01-303110.003115.003055.003110.001980061194500
2017-01-273070.003125.003060.003115.0080300249012000
2017-01-263035.003090.003015.003065.0075700231105000
2017-01-252960.003010.002945.003005.0072500216385800
2017-01-242950.002953.002919.002952.001910056098100
2017-01-232949.002956.002910.002939.0038900114081600
2017-01-202903.002963.002884.002949.0048700143142200
2017-01-192864.002944.002864.002930.0059200172615800
2017-01-182836.002861.002811.002859.002760078335600
2017-01-172866.002866.002828.002854.003480099103800
2017-01-162902.002902.002856.002867.002650076045400
2017-01-132886.002912.002886.002902.001860053919200
2017-01-122921.002937.002886.002913.0036600106589900
2017-01-112907.002934.002899.002922.003250094967700
2017-01-102898.002913.002886.002907.0064500187059300
2017-01-062868.002896.002852.002895.003060088011600
2017-01-052864.002912.002851.002893.0064100184975000
2017-01-042895.002897.002863.002870.0040400116273300
2016-12-302890.002895.002865.002872.002210063639600
2016-12-292879.002915.002863.002891.0038600111413200
2016-12-282941.002943.002870.002879.00126600368443500
2016-12-273010.003010.002951.002963.00127400379869200
2016-12-262980.003015.002969.002998.0083200249390600
2016-12-222938.002983.002931.002963.0048800144362700
2016-12-212881.002946.002878.002944.0080500235150600
2016-12-202884.002897.002874.002879.0068200196681500
2016-12-192891.002895.002875.002884.0049000141415000
2016-12-162890.002912.002883.002893.0055500160762100
2016-12-152912.002918.002883.002890.0082000237926400
2016-12-142895.002932.002895.002922.0056400164356100
2016-12-132885.002897.002861.002895.0054500157220700
2016-12-122879.002896.002868.002895.0042500122567700
2016-12-092846.002869.002828.002866.0051400146068200
2016-12-082840.002860.002840.002847.0039500112406200
2016-12-072849.002869.002833.002848.003330094732600
2016-12-062833.002863.002833.002855.003040086656700
2016-12-052868.002882.002820.002831.0060100170259400
2016-12-022895.002895.002851.002868.0046400133042500
2016-12-012928.002939.002884.002895.0066600193750900
2016-11-302900.002903.002876.002903.0052600152142600
2016-11-292919.002919.002880.002888.0038900112475100
2016-11-282908.002925.002875.002904.0072100209156100
2016-11-252835.002862.002831.002858.0039400112275800
2016-11-242845.002849.002810.002836.0050700143371700
2016-11-222821.002828.002800.002817.0077900218733100
2016-11-212818.002829.002811.002816.0050700142816100
2016-11-182828.002830.002816.002817.0050400142264400
2016-11-172816.002828.002806.002823.0042400119444100
2016-11-162824.002824.002805.002816.0040800114876600
2016-11-152844.002844.002810.002823.0051900146758600
2016-11-142900.002901.002852.002858.0063800182877700
2016-11-113000.003000.002908.002920.002300067478800
2016-11-103005.003005.002920.002963.0034700102738100
2016-11-092990.002996.002868.002903.0061200179144700
2016-11-083010.003010.002988.002990.001570047041700
2016-11-073015.003025.002986.003005.001960058835600
2016-11-043005.003005.002960.003000.0039800118867100
2016-11-023055.003065.003015.003020.002610079116500
2016-11-013100.003105.003055.003080.002180067133000
2016-10-313140.003140.003105.003115.001450045210500
2016-10-283145.003145.003065.003115.002250069782500
2016-10-273090.003110.003070.003110.001490046086500
2016-10-263095.003105.003050.003095.002150066106500
2016-10-253120.003130.003090.003100.001470045658500
2016-10-243110.003135.003110.003115.001380042990500
2016-10-213185.003185.003085.003095.002820087981000
2016-10-203160.003190.003150.003190.001470046643000
2016-10-193170.003180.003160.003170.001200037994500
2016-10-183195.003200.003170.003175.002040064964000
2016-10-173175.003190.003140.003190.001420044940000
2016-10-143140.003165.003110.003135.001290040400500
2016-10-133150.003150.003110.003120.001130035299000
2016-10-123140.003150.003115.003130.00770024112000
2016-10-113170.003170.003125.003140.00740023289000
2016-10-073160.003160.003110.003135.00800025001000
2016-10-063150.003195.003125.003160.002420076440000
2016-10-053110.003130.003080.003100.001680052235000
2016-10-043060.003115.003035.003110.001830056504500
2016-10-033060.003080.003040.003040.002200067256000
2016-09-303045.003080.003030.003080.001090033373000
2016-09-293115.003115.003035.003045.002450075118000
2016-09-283085.003100.003060.003085.001390042872500
2016-09-273060.003090.003035.003085.001760054018500
2016-09-263130.003140.003055.003065.001520047002000
2016-09-233070.003115.003060.003105.001960060599000
2016-09-213040.003065.003010.003050.002130064661500
2016-09-203110.003110.003035.003040.003060093475000
2016-09-163120.003135.003035.003055.00106700326193000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog