[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 
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
2016-09-153170.003175.003130.003145.001860058531500
2016-09-143175.003200.003170.003180.002000063606500
2016-09-133190.003240.003165.003195.001870059913000
2016-09-123170.003190.003150.003185.001470046702500
2016-09-093150.003220.003150.003185.001770056248000
2016-09-083150.003215.003140.003160.002050065262000
2016-09-073210.003210.003110.003150.0041200130535000
2016-09-063005.003100.003005.003080.0034000103277500
2016-09-053145.003200.003000.003005.0055300169000500
2016-09-023190.003255.003180.003230.002290073663000
2016-09-013180.003190.003110.003190.002830089720500
2016-08-313130.003165.003015.003045.002100064775000
2016-08-303135.003140.003090.003095.00850026440000
2016-08-293175.003180.003120.003135.00590018593000
2016-08-263120.003145.003095.003125.00870027164500
2016-08-253105.003115.003085.003090.00610018903000
2016-08-243100.003105.003055.003065.00620019123500
2016-08-233055.003090.003020.003060.00840025680500
2016-08-222976.003040.002976.003005.00820024650900
2016-08-193000.003040.002967.002985.001660049812000
2016-08-183020.003030.002965.002972.00950028476600
2016-08-173060.003075.002997.003020.001140034478200
2016-08-163120.003120.003035.003065.001090033569500
2016-08-153160.003185.003105.003130.00660020736500
2016-08-123115.003185.003115.003180.001600050520500
2016-08-103095.003130.003055.003080.00840025883500
2016-08-093035.003055.003020.003050.00700021244000
2016-08-083000.003045.003000.003030.002020060931000
2016-08-052991.003025.002934.002998.0055900166281600
2016-08-043105.003130.003000.003000.002140065310500
2016-08-033220.003220.003120.003150.0034500109465000
2016-08-023095.003275.003095.003220.0046500148917500
2016-08-012950.003180.002935.003125.0063000194887400
2016-07-292909.002937.002875.002930.001380040003900
2016-07-282904.002944.002883.002944.002140062356200
2016-07-272946.002946.002876.002903.002440070796500
2016-07-262930.002950.002902.002928.001820053270600
2016-07-252930.002978.002905.002915.001780052236700
2016-07-222991.002998.002944.002959.001350039968600
2016-07-212993.003010.002976.003005.001870056039600
2016-07-203005.003015.002915.002999.001840054896500
2016-07-192875.003005.002866.002996.0040900120400000
2016-07-152905.002909.002850.002862.0042400122063400
2016-07-142910.002933.002905.002914.002280066513300
2016-07-132955.002956.002895.002912.002380069522000
2016-07-123015.003015.002936.002952.0039500117240800
2016-07-112962.003040.002958.002992.003060091893500
2016-07-083025.003035.002912.002923.0040800120939000
2016-07-073150.003155.003060.003060.002210068569000
2016-07-063065.003140.003010.003130.0034300105428000
2016-07-053120.003180.003070.003155.0048700152598500
2016-07-042970.003095.002970.003070.0034700105538200
2016-07-012908.002976.002888.002967.002650078119300
2016-06-302862.002927.002862.002877.0037200107768700
2016-06-292876.002890.002816.002849.0078000221902700
2016-06-282900.002935.002845.002874.00121800352780900
2016-06-272835.002990.002835.002939.0089000258619600
2016-06-243000.003040.002800.002831.0060900175628800
2016-06-232982.002997.002949.002979.0041600123387000
2016-06-223010.003040.002956.003015.0055000164628400
2016-06-213000.003095.003000.003055.0077200234053500
2016-06-203000.003110.003000.003065.0051400155957000
2016-06-173060.003085.002941.002989.0076800230399800
2016-06-163255.003255.003050.003060.0042300131658500
2016-06-153210.003280.003175.003255.002060066544500
2016-06-143290.003305.003210.003255.001860060484000
2016-06-133340.003345.003290.003305.001860061570500
2016-06-103400.003400.003335.003370.0030800103805000
2016-06-093425.003425.003350.003365.001990067239500
2016-06-083485.003485.003355.003395.002910098738000
2016-06-073545.003550.003430.003490.001870065373000
2016-06-063350.003535.003350.003515.0040300139788000
2016-06-033280.003375.003280.003370.00940031485500
2016-06-023275.003340.003265.003305.002410079522000
2016-06-013220.003280.003220.003270.001060034553500
2016-05-313365.003390.003210.003210.00133700432936500
2016-05-303340.003375.003310.003325.001740058017000
2016-05-273310.003345.003250.003340.001960064749000
2016-05-263290.003315.003255.003310.001310043022000
2016-05-253385.003395.003285.003300.001930064724500
2016-05-243220.003350.003220.003310.002480081389500
2016-05-233190.003250.003190.003220.001220039178500
2016-05-203165.003250.003160.003230.001240039799500
2016-05-193230.003235.003135.003140.001870059536000
2016-05-183185.003230.003140.003180.001090034653000
2016-05-173140.003250.003140.003225.001440046270500
2016-05-163165.003220.003070.003140.001660052513500
2016-05-133320.003320.003140.003165.002560081977500
2016-05-123260.003305.003245.003280.001850060630500
2016-05-113230.003275.003205.003265.001740056552500
2016-05-103210.003235.003180.003230.002140068751500
2016-05-093210.003210.003170.003200.001640052374000
2016-05-063125.003180.003115.003175.001780056060500
2016-05-022997.003145.002990.003125.003130095819700
2016-04-283045.003160.003015.003070.0046100141742500
2016-04-273030.003030.002984.002993.001180035455400
2016-04-263070.003070.002975.002980.002030060984700
2016-04-253085.003085.003000.003040.001640049719000
2016-04-223080.003100.003035.003090.001700052188500
2016-04-213035.003105.003035.003080.002090064315000
2016-04-203035.003035.003005.003010.001340040429500
2016-04-193070.003085.002995.003030.001650050131200
2016-04-182979.003030.002961.003025.001640049118100
2016-04-153025.003055.003015.003020.00880026671500
2016-04-143075.003090.003025.003090.001980060640500
2016-04-132971.003030.002952.003005.0036100108124700
2016-04-123005.003040.002974.002995.002120063571300
2016-04-113020.003020.002946.002987.001790053390700
2016-04-082928.003025.002928.003015.001620048090600
2016-04-072935.003015.002898.002978.0043400128767700
2016-04-062908.002927.002845.002863.0049700143053500
2016-04-053035.003040.002891.002924.0062400184439200
2016-04-043100.003115.003025.003045.002910089146500
2016-04-013215.003215.003055.003055.0033300103315000
2016-03-313310.003385.003190.003190.0032300105815500
2016-03-303150.003300.003150.003270.0039300127999000
2016-03-293095.003225.003055.003135.0067000211365500
2016-03-283065.003095.003010.003040.003250099084500
2016-03-253015.003050.003000.003020.001640049654500
2016-03-242990.003055.002990.003020.001570047499200
2016-03-233000.003045.002986.002999.00930027952600
2016-03-223015.003050.002972.003025.002270068238300
2016-03-183020.003020.002963.002982.001340040007200
2016-03-173010.003025.002966.003010.001740052240000
2016-03-163070.003070.003025.003025.00950028946500
2016-03-152970.003065.002963.003040.001670050618500
2016-03-143025.003070.003000.003005.003180096684500
2016-03-113040.003070.003005.003010.003100094392500
2016-03-103060.003085.003015.003040.002340071511500
2016-03-093055.003060.002980.003010.002780084028600
2016-03-083050.003055.002991.003000.002320069980400
2016-03-073170.003170.003040.003050.002600079919500
2016-03-043110.003175.003095.003165.0040600127639000
2016-03-033005.003085.003000.003030.001570047615500
2016-03-023100.003190.003005.003060.002870088374500
2016-03-013050.003125.003040.003090.002390073750000
2016-02-293130.003185.003035.003035.0047200146450000
2016-02-263070.003175.003065.003130.0052400163719000
2016-02-252908.003070.002908.003015.003220096761000
2016-02-242878.002980.002878.002909.003120091152600
2016-02-232870.002902.002845.002887.003440098910700
2016-02-222710.002888.002710.002857.0048100135817800
2016-02-192699.002725.002662.002671.002400064626400
2016-02-182651.002712.002650.002698.002830075783400
2016-02-172535.002650.002535.002619.003070079993000
2016-02-162494.002546.002494.002530.002960074700800
2016-02-152300.002494.002285.002494.0055800133145000
2016-02-122202.002280.002153.002153.00136900305215400
2016-02-102600.002600.002400.002442.003050075587500
2016-02-092571.002579.002515.002538.001960049879600
2016-02-082576.002636.002571.002636.001590041240000
2016-02-052651.002664.002605.002642.001610042299800
2016-02-042703.002712.002664.002676.002420064962300
2016-02-032750.002769.002702.002749.002730074717100
2016-02-022814.002869.002799.002812.002510071051300
2016-02-012815.002860.002815.002844.002620074467100
2016-01-292751.002849.002751.002814.002480069356900
2016-01-282750.002820.002748.002773.002220061808100
2016-01-272750.002827.002700.002749.002990082319600
2016-01-262840.002840.002745.002748.001890052539200
2016-01-252805.002851.002790.002847.001780050279500
2016-01-222647.002777.002647.002776.002410065496400
2016-01-212650.002714.002605.002616.003640096403200
2016-01-202770.002802.002691.002691.002110057553100
2016-01-192783.002790.002767.002779.002500069458400
2016-01-182701.002743.002680.002733.002360064015000
2016-01-152784.002824.002755.002774.001590044254200
2016-01-142710.002754.002690.002748.002760074967000
2016-01-132652.002780.002652.002771.001590043571000
2016-01-122696.002715.002610.002632.002550067932100
2016-01-082715.002745.002693.002705.003560096576100
2016-01-072751.002812.002687.002765.0053500148044500
2016-01-062855.002891.002760.002770.0061000171474700
2016-01-052896.002917.002850.002883.003340096397800
2016-01-042897.002948.002847.002867.0041800120365800
2015-12-302898.002952.002898.002912.003020087957900
2015-12-292759.002882.002752.002882.003200090587800
2015-12-282733.002788.002733.002756.0045000123932600
2015-12-255640.005740.005630.005690.001380078352000
2015-12-245700.005700.005560.005600.001560087785000
2015-12-225670.005730.005650.005670.001130064187000
2015-12-215590.005670.005540.005640.001580088302000
2015-12-185630.005750.005610.005650.0026200148816000
2015-12-175560.005630.005490.005580.0027400152242000
2015-12-165410.005550.005350.005540.0042400231286000
2015-12-155040.005090.005010.005010.00500025231000
2015-12-145000.005060.004990.005030.001840092203000
2015-12-115280.005310.005130.005140.0023300121742000
2015-12-105100.005220.005100.005200.001370070856000
2015-12-095350.005350.005130.005190.0019200100286000
2015-12-085360.005390.005340.005360.001070057371000
2015-12-075390.005400.005320.005360.001160062342000
2015-12-045400.005400.005310.005320.001770094972000
2015-12-035500.005500.005400.005430.001820099056000

   ※ 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