[7873 東証1部] アーク 日足 時系列データ

[7873 東証1部] アーク (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12129.00130.00126.00127.003075500393466100
2017-12-11125.00133.00123.00130.007294300942357000
2017-12-08127.00129.00124.00126.006444700814015600
2017-12-07136.00137.00128.00128.0084977001129166100
2017-12-06138.00143.00129.00135.00282541003845363600
2017-12-05131.00144.00131.00137.00286725003899369200
2017-12-04122.00143.00119.00133.00389432005248731700
2017-12-01120.00125.00119.00122.006100900738339100
2017-11-30112.00132.00112.00124.00297684003655382400
2017-11-29109.00110.00108.00110.0050190054701700
2017-11-28109.00109.00108.00108.0013490014652400
2017-11-27109.00110.00108.00108.0040310043906900
2017-11-24110.00110.00109.00109.0045290049566500
2017-11-22110.00111.00110.00110.0047110051996700
2017-11-21109.00110.00109.00110.0017200018854700
2017-11-20108.00110.00108.00108.0031660034400500
2017-11-17109.00110.00108.00108.0031130033893500
2017-11-16108.00110.00107.00109.0040120043624100
2017-11-15111.00111.00107.00108.0069030075364200
2017-11-14111.00112.00110.00112.0068460076060100
2017-11-13111.00113.00111.00112.0032390036196200
2017-11-10112.00113.00111.00113.0065970073912000
2017-11-09115.00116.00113.00113.001076100123256100
2017-11-08112.00116.00111.00116.001295000147604700
2017-11-07112.00113.00111.00113.0031810035821100
2017-11-06115.00115.00110.00112.001314400147217700
2017-11-02117.00118.00114.00115.00874900100582400
2017-11-01119.00119.00116.00117.0050600059430500
2017-10-31118.00120.00117.00118.00980200115539800
2017-10-30121.00122.00117.00119.001591200189828700
2017-10-27114.00123.00114.00120.004406600524619400
2017-10-26111.00114.00111.00113.001613300181540900
2017-10-25109.00112.00109.00111.00966700106953700
2017-10-24110.00110.00108.00110.0020860022761900
2017-10-23110.00111.00109.00110.0044750048947500
2017-10-20109.00110.00109.00109.0024140026408500
2017-10-19110.00110.00109.00109.0024720027100000
2017-10-18109.00110.00109.00110.0022760024981700
2017-10-17110.00111.00109.00109.0032230035355100
2017-10-16110.00111.00109.00111.0040330044392100
2017-10-13111.00111.00109.00109.0027510030295500
2017-10-12110.00112.00110.00111.0048860054163000
2017-10-11111.00111.00109.00110.0025880028546700
2017-10-10110.00112.00109.00110.0035990039765400
2017-10-06111.00111.00109.00110.0048240053071000
2017-10-05113.00113.00110.00110.0045550050634300
2017-10-04113.00114.00112.00112.0065700074106000
2017-10-03113.00114.00111.00113.00899300101126600
2017-10-02108.00113.00108.00112.001431900158312800
2017-09-29109.00109.00107.00108.0019510021103400
2017-09-28106.00109.00105.00109.0079380085512100
2017-09-27106.00107.00105.00105.0034030035922400
2017-09-26106.00106.00104.00106.0033570035324300
2017-09-25107.00108.00104.00105.0076990081563400
2017-09-22107.00108.00106.00106.0029490031389800
2017-09-21107.00108.00106.00108.0058930063176600
2017-09-20106.00108.00106.00107.0064650069407000
2017-09-19107.00108.00106.00107.0077510083003400
2017-09-15106.00108.00106.00107.0027510029314100
2017-09-14107.00108.00105.00106.0047090050042200
2017-09-13106.00108.00105.00108.0040570043193300
2017-09-12104.00106.00104.00104.0041590043604700
2017-09-11103.00105.00102.00104.0044860046555700
2017-09-08103.00104.00102.00102.0026270026991400
2017-09-07105.00105.00103.00104.0028730029999800
2017-09-06102.00105.00101.00105.0050250051963900
2017-09-05105.00105.00101.00102.0083360085574200
2017-09-04109.00109.00103.00106.001081100114114200
2017-09-01109.00110.00108.00108.0046370050446800
2017-08-31108.00110.00107.00109.0063840069223800
2017-08-30107.00108.00106.00108.0062770067200100
2017-08-29106.00106.00104.00106.0061390064878300
2017-08-28104.00107.00104.00106.0073700077773500
2017-08-25102.00104.00102.00104.0047990049608600
2017-08-24102.00103.00102.00102.0021460021928700
2017-08-23103.00104.00102.00103.0048610050062500
2017-08-22101.00103.00101.00102.0032590033260000
2017-08-21101.00105.00100.00101.001395200142650500
2017-08-18101.00102.00100.00101.0035730036044000
2017-08-17102.00104.00101.00102.001232000126505300
2017-08-16101.00102.00100.00100.0066630067245700
2017-08-15100.00103.00100.00101.0079020079856800
2017-08-14101.00101.0099.0099.0088060088251400
2017-08-10104.00104.00102.00103.0054520056221100
2017-08-09106.00106.00103.00103.001864900194728600
2017-08-08111.00111.00106.00106.001462200158035500
2017-08-07116.00116.00110.00110.002829800317998800
2017-08-04120.00122.00119.00120.0061480073960500
2017-08-03121.00121.00119.00119.0057730069214800
2017-08-02118.00123.00117.00121.001430700172790400
2017-08-01120.00121.00117.00118.001261900149381300
2017-07-31127.00128.00120.00120.002711100333981000
2017-07-28130.00158.00125.00125.00520494007460793800
2017-07-27117.00125.00116.00125.002233900271100100
2017-07-26116.00118.00116.00117.0030910036119800
2017-07-25115.00117.00115.00116.0029350034054700
2017-07-24116.00117.00115.00116.0020880024180600
2017-07-21114.00117.00114.00117.0070030080786700
2017-07-20112.00114.00112.00113.0027780031312000
2017-07-19110.00112.00110.00111.0016730018617900
2017-07-18112.00112.00111.00111.0025450028368000
2017-07-14112.00113.00112.00112.0012660014187600
2017-07-13112.00113.00112.00112.0015990017966800
2017-07-12113.00114.00112.00112.0035680040303200
2017-07-11111.00113.00111.00113.0040430045244400
2017-07-10113.00114.00111.00112.0078110087862800
2017-07-07115.00116.00114.00114.0044880051346300
2017-07-06116.00117.00115.00115.0018390021312800
2017-07-05116.00117.00115.00117.0029460034161900
2017-07-04116.00117.00115.00116.0040510047166800
2017-07-03116.00117.00115.00115.0049530057524800
2017-06-30117.00117.00116.00117.0029670034583000
2017-06-29119.00119.00117.00118.0021770025645500
2017-06-28118.00119.00117.00118.0046680055091700
2017-06-27118.00120.00117.00119.0057440068083600
2017-06-26116.00118.00115.00117.0024430028447100
2017-06-23116.00120.00115.00115.001030100120632000
2017-06-22116.00117.00115.00115.0036740042519600
2017-06-21114.00122.00114.00116.002587100304618200
2017-06-20113.00115.00113.00114.0020060022892100
2017-06-19115.00115.00113.00113.0023440026743500
2017-06-16115.00115.00112.00114.0049580056190500
2017-06-15116.00118.00114.00114.0056630065641500
2017-06-14117.00117.00115.00115.0046620054128400
2017-06-13112.00117.00112.00116.00896200102779200
2017-06-12112.00114.00111.00112.0063980072102000
2017-06-09113.00114.00112.00112.0026170029555400
2017-06-08114.00115.00113.00113.0031070035289500
2017-06-07115.00115.00113.00113.0034780039640300
2017-06-06117.00117.00114.00114.0058800067798100
2017-06-05117.00119.00115.00116.0059400069479500
2017-06-02114.00116.00113.00116.0052160059936100
2017-06-01112.00114.00111.00114.0026390029801100
2017-05-31112.00113.00111.00112.0035290039495900
2017-05-30112.00113.00111.00112.0033890038091700
2017-05-29115.00115.00112.00112.0037550042437400
2017-05-26116.00117.00114.00114.0058080066752200
2017-05-25117.00120.00114.00115.002217700258788200
2017-05-24108.00119.00107.00116.002526000285972700
2017-05-23106.00108.00106.00107.0034340036631900
2017-05-22106.00107.00105.00106.0025510027049600
2017-05-19108.00108.00105.00106.0047580050725200
2017-05-18104.00108.00102.00107.0067620071460400
2017-05-17106.00106.00104.00106.0016100016924200
2017-05-16106.00106.00105.00106.0011580012202100
2017-05-15107.00108.00104.00105.0036890038893600
2017-05-12106.00108.00106.00108.0032590034864100
2017-05-11107.00108.00106.00106.0031630033827500
2017-05-10107.00107.00106.00107.0024470026054100
2017-05-09106.00107.00104.00107.0043600045954700
2017-05-08105.00107.00104.00107.0045160047631500
2017-05-02103.00104.00102.00104.0038070039307000
2017-05-01102.00103.00102.00102.00734007521500
2017-04-28103.00103.00102.00102.0013140013442600
2017-04-27102.00103.00102.00102.0024590025137400
2017-04-26101.00103.00101.00101.0014910015172500
2017-04-2599.00103.0099.00101.0037930038468900
2017-04-24102.00103.0099.0099.0039230039784800
2017-04-2198.00101.0098.00101.0019970019924500
2017-04-2097.00100.0097.0098.0014510014292500
2017-04-1996.0098.0095.0097.0026100025337000
2017-04-1895.0097.0095.0095.0022910021947900
2017-04-1792.0096.0092.0095.0037070034835100
2017-04-1493.0095.0093.0093.0017060015948900
2017-04-1393.0095.0092.0094.0034080031792700
2017-04-1295.0096.0091.0095.0057730053963900
2017-04-1198.0099.0095.0096.0043390041850600
2017-04-1097.00100.0097.0099.0016620016417900
2017-04-0797.0098.0095.0097.0040720039301300
2017-04-0699.00100.0096.0097.0049540048366500
2017-04-0599.00101.0098.00100.0047480047162900
2017-04-04101.00102.0099.0099.0045610045733500
2017-04-03103.00103.00100.00101.0035970036428100
2017-03-31104.00107.00102.00102.0059360062217400
2017-03-30104.00105.00102.00103.0029850030932500
2017-03-29103.00106.00103.00104.0024280025302900
2017-03-28101.00103.00100.00102.0052840053737700
2017-03-27102.00103.00101.00101.0022060022456700
2017-03-24103.00106.00102.00103.0029280030348700
2017-03-23103.00104.00103.00103.0020430021162600
2017-03-22106.00106.00103.00104.0051020053253000
2017-03-21105.00107.00105.00107.0030080031885900
2017-03-17107.00108.00106.00106.0016020017093900
2017-03-16107.00109.00106.00107.0028210030320100
2017-03-15110.00111.00107.00107.0028490030857000
2017-03-14112.00113.00110.00110.0053380059348900
2017-03-13107.00112.00106.00111.0065330071389800
2017-03-10105.00108.00104.00107.0042300045021600
2017-03-09106.00107.00104.00104.0052530055260800
2017-03-08107.00107.00106.00106.0030830032828700
2017-03-07108.00109.00107.00107.0029640031936500
2017-03-06109.00110.00107.00107.0092190099777400
2017-03-03111.00112.00109.00110.0045460050125400
2017-03-02113.00113.00112.00112.0024030027032800
2017-03-01112.00113.00111.00112.0020490022908400
2017-02-28111.00113.00110.00111.0060160067397600
2017-02-27114.00115.00110.00111.0058270065230200
2017-02-24110.00115.00109.00114.0074490083790900
2017-02-23111.00111.00109.00109.0015120016624800
2017-02-22112.00113.00111.00111.0018800020995900
2017-02-21108.00113.00108.00111.0083440092396800
2017-02-20109.00109.00108.00108.0016830018232800
2017-02-17110.00110.00108.00110.0036690040100500
2017-02-16111.00112.00109.00109.0032260035488700
2017-02-15111.00112.00110.00111.0034970038852800
2017-02-14111.00112.00110.00110.0056900063166500
2017-02-13111.00112.00110.00111.0025490028240900
2017-02-10110.00112.00109.00110.0048440053473800
2017-02-09111.00112.00109.00110.0037060040773600
2017-02-08109.00111.00106.00111.001228800133779600
2017-02-07114.00115.00111.00112.001155500130117600
2017-02-06116.00118.00116.00116.0047980056182000
2017-02-03118.00119.00115.00115.00901800105506600
2017-02-02121.00122.00118.00119.0080790096546700
2017-02-01119.00122.00117.00121.0083150099208600
2017-01-31122.00123.00120.00120.0069580084255600
2017-01-30123.00124.00122.00123.0027210033478600
2017-01-27126.00126.00123.00123.0040900050925200
2017-01-26124.00126.00124.00125.0037650047022400
2017-01-25122.00125.00122.00123.0062860077384600
2017-01-24121.00122.00119.00120.00925700111421300
2017-01-23127.00127.00122.00122.00879700108583700
2017-01-20125.00127.00123.00127.001009000126034300
2017-01-19125.00127.00123.00125.00826500103213700
2017-01-18122.00125.00121.00125.001292000158701300
2017-01-17130.00131.00124.00124.002190900277744500
2017-01-16133.00134.00129.00131.002095300275501700
2017-01-13132.00134.00130.00132.002626900346285300
2017-01-12132.00137.00127.00134.0079746001055861800
2017-01-11122.00132.00121.00130.0084319001077389800
2017-01-10122.00123.00118.00120.001229900148365000
2017-01-06119.00121.00118.00121.0072600086958900
2017-01-05122.00124.00118.00119.001376500165159000
2017-01-04121.00122.00119.00121.0067050080660900
2016-12-30118.00119.00117.00118.0073880087101900
2016-12-29120.00122.00118.00119.001261100150959700
2016-12-28122.00123.00118.00123.001641800197843700
2016-12-27123.00124.00122.00123.001156200142008200
2016-12-26123.00124.00122.00123.001302300160521300
2016-12-22126.00127.00123.00125.001306300163155500
2016-12-21128.00130.00125.00127.002663200338695200
2016-12-20124.00129.00122.00126.003007900379923100
2016-12-19125.00133.00121.00124.004740700599161800
2016-12-16124.00126.00122.00125.002427400300085300
2016-12-15121.00126.00119.00123.002981000363916300
2016-12-14121.00130.00119.00120.006212800769971000
2016-12-13123.00138.00118.00125.00129962001677623300
2016-12-12131.00133.00124.00127.0087256001115672300
2016-12-09117.00137.00111.00134.00262025003366099300
2016-12-08111.00118.00107.00118.00121564001365609100

   ※ 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。 

Twitter