[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 
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
2016-06-2074.0077.0073.0076.0013760010357500
2016-06-1774.0075.0073.0073.0020100014776700
2016-06-1677.0077.0072.0074.0026700019831800
2016-06-1578.0078.0075.0077.0044660034386900
2016-06-1473.0080.0073.0077.00110680084550300
2016-06-1378.0078.0072.0072.0050180037788800
2016-06-1080.0080.0078.0078.0030540024254000
2016-06-0982.0083.0080.0080.0014750011990000
2016-06-0882.0083.0081.0083.00752006170400
2016-06-0782.0083.0081.0083.0028230023147100
2016-06-0681.0082.0080.0082.001007008188500
2016-06-0382.0083.0081.0082.00442003621400
2016-06-0282.0083.0081.0081.00731005981600
2016-06-0183.0083.0082.0083.00810006661400
2016-05-3183.0083.0082.0082.00552004574800
2016-05-3082.0083.0082.0083.00472003893000
2016-05-2782.0083.0081.0082.00488004000700
2016-05-2682.0082.0081.0082.00692005633800
2016-05-2582.0083.0080.0080.0016040013086300
2016-05-2482.0083.0082.0082.00282002317400
2016-05-2381.0083.0081.0082.00647005295900
2016-05-2082.0082.0081.0081.00441003585900
2016-05-1982.0083.0081.0081.00660005404600
2016-05-1883.0083.0080.0081.0017170013904800
2016-05-1783.0083.0081.0083.001050008599100
2016-05-1682.0083.0081.0083.00921007562400
2016-05-1383.0084.0082.0082.001119009282200
2016-05-1285.0085.0083.0083.0019530016414000
2016-05-1187.0088.0085.0086.0044680038459200
2016-05-1084.0085.0083.0085.0013710011570100
2016-05-0984.0085.0083.0083.001177009856200
2016-05-0685.0085.0084.0084.00441003732900
2016-05-0283.0086.0083.0085.0016970014261500
2016-04-2886.0087.0085.0085.0011700010018800
2016-04-2787.0087.0085.0085.0021970018823300
2016-04-2689.0090.0085.0087.0020750018034700
2016-04-2589.0090.0088.0090.0017060015171100
2016-04-2287.0089.0087.0089.00603005320800
2016-04-2187.0089.0086.0088.0027620024069800
2016-04-2090.0090.0085.0085.0020850018138900
2016-04-1987.0089.0087.0089.00997008735400
2016-04-1887.0088.0086.0087.00716006197300
2016-04-1588.0089.0087.0088.00752006594800
2016-04-1488.0088.0087.0088.0015940013987600
2016-04-1387.0088.0086.0087.0026300022873700
2016-04-1286.0091.0085.0085.0043380037822500
2016-04-1184.0089.0084.0088.0013040011329300
2016-04-0882.0085.0082.0084.00670005612300
2016-04-0783.0085.0082.0083.00448003748300
2016-04-0683.0084.0081.0083.001190009849400
2016-04-0586.0087.0084.0084.00674005734700
2016-04-0485.0087.0084.0087.00798006854800
2016-04-0188.0088.0085.0085.0013340011515400
2016-03-3189.0090.0087.0087.0016540014498300
2016-03-3091.0091.0089.0089.00690006199500
2016-03-2989.0091.0089.0091.00819007355800
2016-03-2889.0090.0088.0089.00934008293100
2016-03-2590.0090.0089.0089.00532004758300
2016-03-2490.0090.0089.0090.00589005276000
2016-03-2391.0091.0089.0090.00759006843600
2016-03-2290.0090.0089.0090.001108009932300
2016-03-1890.0090.0088.0090.001056009439200
2016-03-1792.0093.0090.0090.0013430012265400
2016-03-1692.0093.0091.0091.0011000010072100
2016-03-1594.0094.0092.0092.00768007169600
2016-03-1494.0095.0093.0093.0023810022259900
2016-03-1190.0095.0089.0092.0044480040961700
2016-03-1090.0091.0089.0090.00514004627400
2016-03-0990.0090.0088.0090.0012760011363400
2016-03-0892.0092.0088.0091.0023160020850700
2016-03-0790.0094.0090.0092.0022020020202300
2016-03-0488.0091.0088.0091.0018870016904400
2016-03-0387.0089.0086.0087.0020660018001000
2016-03-0287.0088.0086.0088.0014610012725600
2016-03-0184.0086.0083.0085.001139009585800
2016-02-2984.0086.0084.0085.001157009794800
2016-02-2684.0084.0082.0084.0021070017486100
2016-02-2582.0084.0081.0082.00964007915500
2016-02-2483.0084.0081.0081.00922007603600
2016-02-2383.0085.0082.0084.0013100010957600
2016-02-2281.0084.0081.0083.00522004298600
2016-02-1983.0083.0082.0082.00582004803800
2016-02-1881.0086.0080.0084.0023580019639600
2016-02-1780.0082.0078.0079.0018070014456000
2016-02-1679.0081.0077.0080.0026180020773100
2016-02-1578.0081.0075.0077.0073560057068100
2016-02-1283.0083.0075.0076.0054270043020600
2016-02-1086.0087.0084.0087.0027970023889900
2016-02-0988.0088.0086.0086.0022830019795000
2016-02-0890.0091.0086.0091.0028450025036200
2016-02-0592.0092.0090.0091.0015070013723700
2016-02-0492.0094.0092.0092.0011680010810900
2016-02-0394.0095.0092.0093.0021270019826100
2016-02-0298.0099.0096.0097.0010260010014300
2016-02-0197.0097.0094.0097.0020800019947200
2016-01-2992.0094.0091.0094.0018700017297500
2016-01-2893.0095.0092.0092.0011840011018900
2016-01-2792.0095.0091.0095.0018140016797200
2016-01-2693.0094.0090.0090.0048280044152700
2016-01-2594.0096.0094.0096.0015820015067500
2016-01-2291.0094.0091.0093.0016770015541600
2016-01-2191.0095.0090.0090.0028260026079400
2016-01-2097.0097.0092.0092.0027420025750100
2016-01-1995.0097.0095.0096.0011900011437800
2016-01-1894.0097.0094.0095.0031390029763700
2016-01-15100.00101.0098.0098.0025720025631900
2016-01-14101.00102.0099.00100.0040670040741600
2016-01-1399.00109.0099.00106.0051860054104600
2016-01-12102.00102.0099.0099.0035760035859200
2016-01-08102.00104.00101.00102.0016340016744600
2016-01-07103.00104.00102.00102.0010910011205600
2016-01-06106.00107.00104.00104.0015030015881000
2016-01-05107.00108.00106.00106.0012640013514200
2016-01-04109.00111.00107.00107.0025190027306900
2015-12-30108.00111.00108.00110.0013950015251800
2015-12-29107.00108.00106.00108.0013110014073500
2015-12-28104.00107.00103.00107.0024610025814900
2015-12-25100.00102.0098.00101.001272100126886600
2015-12-24105.00107.00100.00101.001070500110636700
2015-12-22110.00110.00106.00107.0061760066950700
2015-12-21110.00113.00108.00109.0075230082697900
2015-12-18114.00115.00112.00112.0046030052260000
2015-12-17114.00116.00114.00115.0022290025506100
2015-12-16117.00117.00114.00115.0038510044775600
2015-12-15117.00117.00114.00114.0026250030313300
2015-12-14119.00120.00115.00118.0037820044354800
2015-12-11124.00125.00120.00123.00975900120479600
2015-12-10120.00122.00118.00122.0036930044345800
2015-12-09117.00120.00117.00120.0038390045279200
2015-12-08119.00120.00117.00117.0063790075740900
2015-12-07122.00122.00120.00120.0037730045543200
2015-12-04122.00122.00119.00121.0043290052291900
2015-12-03120.00122.00119.00122.0030410036668600

   ※ 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