[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 
2017-06-26116.00118.00115.00117.0024430028447100
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
2016-12-0793.00122.0093.00116.00314149003656285900
2016-12-0688.0092.0088.0092.0060570054707100
2016-12-0589.0089.0087.0088.0023460020683000
2016-12-0287.0089.0087.0089.0042060036819600
2016-12-0187.0088.0085.0087.0047620041364600
2016-11-3086.0087.0085.0087.0017410014998600
2016-11-2983.0086.0083.0086.0027770023468600
2016-11-2883.0084.0081.0083.0033690027733900
2016-11-2587.0087.0084.0084.0046930040156900
2016-11-2488.0089.0086.0087.0064690056514500
2016-11-2282.0088.0081.0086.001510000129674000
2016-11-2181.0082.0080.0082.0023650019161400
2016-11-1881.0081.0080.0081.0028990023229100
2016-11-1779.0081.0079.0080.0030500024398300
2016-11-1679.0079.0078.0079.0013160010319700
2016-11-1578.0079.0078.0078.001201009375100
2016-11-1477.0079.0077.0078.0019260014986600
2016-11-1176.0078.0076.0076.0030340023247900
2016-11-1077.0079.0077.0078.0018480014359500
2016-11-0979.0079.0074.0075.0060550045866200
2016-11-0879.0080.0078.0080.001072008475000
2016-11-0779.0079.0078.0078.0014100011042800
2016-11-0480.0080.0078.0078.0015080011974100
2016-11-0281.0082.0078.0081.0054330043386200
2016-11-0181.0082.0080.0082.0028910023516300
2016-10-3179.0083.0079.0081.0032360026242400
2016-10-2878.0080.0078.0080.0026660021100600
2016-10-2777.0079.0077.0078.0014550011336600
2016-10-2677.0078.0077.0078.001018007887300
2016-10-2578.0079.0077.0078.0019280015043200
2016-10-2477.0078.0077.0077.00638004916900
2016-10-2178.0078.0076.0077.0015520011980000
2016-10-2078.0079.0077.0078.0022060017215700
2016-10-1977.0078.0077.0078.00896006934000
2016-10-1878.0078.0076.0077.0013350010289100
2016-10-1778.0079.0077.0077.00626004868800
2016-10-1479.0080.0077.0078.0038260030245200
2016-10-1377.0079.0077.0079.0023900018650200
2016-10-1277.0078.0076.0076.0015720012079200
2016-10-1178.0078.0077.0078.0013750010714800
2016-10-0777.0078.0076.0077.0014650011278200
2016-10-0678.0079.0076.0077.0024820019253500
2016-10-0577.0078.0076.0078.0020580015877800
2016-10-0477.0077.0076.0077.001071008198000
2016-10-0376.0077.0075.0076.00879006681700
2016-09-3075.0075.0074.0074.00708005290100
2016-09-2975.0077.0075.0076.0015220011557800
2016-09-2874.0076.0074.0074.00981007325100
2016-09-2774.0074.0073.0074.0058170042758900
2016-09-2678.0079.0075.0075.0046340035256800
2016-09-2379.0079.0078.0078.00715005598400
2016-09-2178.0079.0076.0077.0026360020290900
2016-09-2079.0079.0078.0078.001030008069500
2016-09-1678.0079.0078.0079.00506003968900
2016-09-1578.0079.0078.0078.00948007396400
2016-09-1480.0081.0078.0078.0024720019527600
2016-09-1381.0083.0080.0081.0014440011758700
2016-09-1279.0080.0078.0079.0042410033517100
2016-09-0985.0085.0081.0082.0046100038306500
2016-09-0886.0086.0084.0085.0025570021655100
2016-09-0786.0086.0084.0086.0021580018433800
2016-09-0684.0086.0084.0086.0017560014916000
2016-09-0586.0088.0085.0085.0048950042136200
2016-09-0280.0088.0079.0085.001917200161999500
2016-09-0179.0080.0078.0080.0019990015816300
2016-08-3180.0080.0078.0080.0027660021846900
2016-08-3078.0079.0077.0079.0019600015346800
2016-08-2978.0079.0076.0078.0019000014733300
2016-08-2678.0079.0075.0076.0087520067123800
2016-08-2573.0080.0073.0080.0077060059092400
2016-08-2473.0074.0073.0073.00572004223400
2016-08-2373.0074.0073.0073.00616004518900
2016-08-2273.0074.0072.0073.00478003503800
2016-08-1972.0074.0072.0073.00788005746000
2016-08-1872.0073.0071.0073.00609004396800
2016-08-1773.0073.0072.0072.00910006599400
2016-08-1674.0075.0073.0073.00717005282400
2016-08-1574.0074.0073.0073.001050007756000
2016-08-1274.0075.0074.0074.00716005326400
2016-08-1075.0075.0074.0075.00514003847600
2016-08-0974.0076.0073.0075.001043007814400
2016-08-0874.0074.0072.0074.0019140014072200
2016-08-0573.0075.0073.0073.00642004733000
2016-08-0474.0075.0073.0073.00562004163800
2016-08-0373.0075.0072.0074.0013680010139000
2016-08-0275.0075.0073.0073.00698005184300
2016-08-0174.0075.0073.0073.00380002794800
2016-07-2973.0075.0072.0074.00937006880000
2016-07-2874.0075.0072.0072.001050007718200
2016-07-2774.0074.0073.0073.00599004416900
2016-07-2675.0075.0073.0073.001010007467700
2016-07-2575.0076.0074.0075.0019200014380900
2016-07-2274.0075.0073.0074.00975007219700
2016-07-2174.0076.0073.0075.0021000015721800
2016-07-2074.0074.0072.0073.00497003631400
2016-07-1973.0074.0073.0074.00869006366400
2016-07-1572.0074.0072.0074.0013750010029200
2016-07-1473.0073.0072.0072.00644004662600
2016-07-1373.0074.0072.0073.001279009326000
2016-07-1270.0072.0070.0072.0031110022184200
2016-07-1169.0070.0069.0070.0016700011565000
2016-07-0870.0071.0068.0068.0014740010173500
2016-07-0770.0072.0070.0071.001189008382300
2016-07-0672.0072.0070.0070.001384009784600
2016-07-0572.0073.0072.0072.00377002718700
2016-07-0474.0074.0071.0073.0015790011471400
2016-07-0173.0074.0072.0073.00595004340700
2016-06-3071.0074.0071.0072.0016450011953800
2016-06-2971.0071.0070.0071.00695004894900
2016-06-2868.0070.0067.0069.0024270016631800
2016-06-2772.0072.0067.0068.0046770032630500
2016-06-2475.0077.0071.0071.0043570031781300
2016-06-2374.0077.0074.0077.0030060022766300
2016-06-2274.0075.0074.0075.00320002379800
2016-06-2175.0076.0073.0074.0024910018534400

   ※ 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