[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 
2017-05-223570.003610.003540.003600.0033900121538500
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
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

   ※ 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