[9842 東証1部] アークランドサカモト 日足 時系列データ

[9842 東証1部] アークランドサカモト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211789.001807.001773.001785.0060000107475500
2017-11-201749.001781.001742.001774.005160091366400
2017-11-171763.001787.001761.001769.0070700125351100
2017-11-161761.001779.001756.001763.0069500122745400
2017-11-151773.001790.001752.001755.00105900186967200
2017-11-141830.001830.001797.001804.0062900113990200
2017-11-131813.001818.001803.001812.005120092751900
2017-11-101813.001828.001802.001820.0071800130555500
2017-11-091836.001857.001813.001833.0081100149070200
2017-11-081832.001844.001816.001839.0056400103409800
2017-11-071835.001846.001815.001846.0066100121185200
2017-11-061865.001865.001828.001832.0078700144616300
2017-11-021867.001867.001839.001856.005160095653400
2017-11-011861.001874.001837.001873.00111400207551400
2017-10-311815.001846.001809.001845.0080400147328100
2017-10-301857.001862.001816.001822.0092300168561100
2017-10-271850.001856.001825.001853.0094700174810100
2017-10-261801.001836.001800.001831.0090300164732200
2017-10-251830.001833.001799.001803.0099500180369500
2017-10-241809.001821.001802.001812.0063700115409600
2017-10-231829.001834.001799.001801.00151900274994000
2017-10-201793.001834.001786.001802.00193100349938200
2017-10-191787.001817.001781.001784.0090000161356500
2017-10-181770.001801.001770.001797.00120000215314400
2017-10-171790.001831.001779.001784.00204200366730700
2017-10-161756.001800.001750.001771.00148900264812400
2017-10-131719.001763.001713.001747.00134700235292700
2017-10-121706.001735.001700.001727.00156600269811300
2017-10-111698.001706.001683.001694.00123100208848300
2017-10-101691.001703.001682.001697.00131400222617900
2017-10-061693.001704.001669.001671.0082600138758800
2017-10-051688.001706.001678.001688.0065200110411700
2017-10-041694.001712.001689.001700.0082900141134200
2017-10-031702.001723.001688.001688.0099400169078900
2017-10-021688.001719.001688.001706.0083200142165400
2017-09-291695.001713.001680.001695.0099400168398800
2017-09-281701.001704.001677.001695.00127400215337600
2017-09-271689.001693.001672.001692.0086400145713600
2017-09-261663.001690.001658.001686.00172400289514800
2017-09-251640.001659.001629.001655.00135600222997300
2017-09-221644.001659.001633.001634.00118400194484800
2017-09-211685.001690.001612.001664.00252500420465800
2017-09-201610.001745.001605.001725.00305400515842600
2017-09-191606.001607.001581.001601.00124900199862100
2017-09-151571.001587.001569.001587.00138600219257500
2017-09-141562.001586.001562.001571.006260098564000
2017-09-131567.001577.001562.001564.005360084048100
2017-09-121568.001568.001547.001561.0070000109186700
2017-09-111562.001578.001558.001563.004610072219700
2017-09-081539.001561.001539.001543.0089000137623600
2017-09-071552.001565.001539.001552.005570086309600
2017-09-061541.001557.001525.001552.004030062252900
2017-09-051550.001552.001538.001542.006190095617000
2017-09-041566.001577.001535.001539.0077500120125000
2017-09-011575.001580.001561.001571.00115200181112000
2017-08-311566.001570.001555.001561.0076300119246400
2017-08-301534.001562.001526.001557.00131900204902200
2017-08-291516.001537.001510.001525.00120200183475100
2017-08-281499.001521.001497.001519.0090700136939200
2017-08-251503.001517.001495.001513.00108500163939500
2017-08-241520.001526.001509.001509.005440082610300
2017-08-231519.001528.001513.001517.006440097864700
2017-08-221510.001520.001503.001508.004630070020400
2017-08-211520.001526.001513.001517.00105000159497900
2017-08-181490.001516.001485.001509.00142100213729800
2017-08-171498.001520.001497.001515.0093100140566000
2017-08-161487.001505.001475.001498.0095800143338500
2017-08-151491.001507.001489.001503.0087600131264800
2017-08-141501.001505.001480.001484.006000089322400
2017-08-101510.001523.001505.001514.0081100122903700
2017-08-091522.001522.001496.001506.005490082642100
2017-08-081531.001537.001523.001528.0072600111082400
2017-08-071536.001537.001524.001531.005300081150600
2017-08-041523.001523.001505.001521.003780057280800
2017-08-031505.001526.001496.001526.0071800108930800
2017-08-021501.001514.001495.001506.0081900123108000
2017-08-011515.001523.001501.001511.0082500124864800
2017-07-311516.001520.001502.001511.0088700134261500
2017-07-281507.001515.001503.001515.004550068710300
2017-07-271490.001525.001485.001517.0073400110602000
2017-07-261488.001506.001477.001483.00101100150727700
2017-07-251491.001498.001486.001495.0072600108412800
2017-07-241479.001493.001470.001492.005300078756700
2017-07-211493.001495.001484.001488.004500066963700
2017-07-201505.001516.001499.001506.005330080259200
2017-07-191501.001510.001499.001504.004910073898900
2017-07-181507.001508.001491.001503.005940089202100
2017-07-141509.001515.001504.001507.004540068502400
2017-07-131523.001529.001504.001509.003480052600500
2017-07-121523.001532.001521.001524.004130063012300
2017-07-111491.001530.001491.001527.005080077220800
2017-07-101504.001510.001498.001500.004590068998500
2017-07-071495.001502.001483.001491.0075800113181600
2017-07-061500.001521.001491.001505.00101500152879900
2017-07-051497.001517.001496.001512.00123300186032300
2017-07-041534.001537.001505.001511.00124600189220400
2017-07-031509.001525.001502.001510.00148500224367600
2017-06-301522.001529.001504.001509.00128900195404200
2017-06-291545.001564.001525.001539.00135000208578700
2017-06-281537.001546.001525.001530.006300096642500
2017-06-271542.001547.001536.001543.0081700126019500
2017-06-261509.001553.001509.001542.00135100207853400
2017-06-231500.001527.001500.001524.0081700123975500
2017-06-221507.001524.001507.001510.00131500199145200
2017-06-211534.001534.001496.001523.00173600264558700
2017-06-201475.001490.001462.001485.0073500109019300
2017-06-191453.001464.001448.001459.003650053236400
2017-06-161455.001479.001442.001445.005260076344100
2017-06-151440.001462.001440.001449.004950071909600
2017-06-141464.001467.001455.001455.003380049398800
2017-06-131452.001469.001452.001461.003700054098700
2017-06-121427.001453.001422.001452.003920056574000
2017-06-091445.001447.001418.001427.00111500159772600
2017-06-081473.001475.001450.001454.00149000217751800
2017-06-071433.001458.001430.001453.0097900141784000
2017-06-061459.001459.001442.001443.006520094419000
2017-06-051456.001472.001439.001459.00109600159852400
2017-06-021490.001499.001475.001479.0099500147870100
2017-06-011460.001501.001460.001497.004610068783900
2017-05-311500.001500.001457.001460.0086300126932300
2017-05-301499.001505.001490.001502.002400035981600
2017-05-291494.001507.001494.001499.002200033016800
2017-05-261499.001507.001489.001496.006630099252300
2017-05-251512.001530.001499.001499.006320095472900
2017-05-241538.001541.001515.001524.005120078072800
2017-05-231535.001535.001518.001525.005800088545800
2017-05-221493.001535.001484.001533.0068600104308400
2017-05-191508.001509.001481.001503.0068400102479400
2017-05-181476.001496.001475.001491.005670084325100
2017-05-171499.001501.001490.001494.004620069131100
2017-05-161499.001506.001486.001506.005760086256100
2017-05-151485.001505.001484.001499.003460051792600
2017-05-121484.001492.001470.001492.004280063565800
2017-05-111493.001495.001484.001493.004390065429100
2017-05-101492.001497.001478.001493.006360094765100
2017-05-091463.001496.001463.001492.0082300122294800
2017-05-081413.001465.001413.001463.0095400138397500
2017-05-021386.001401.001380.001394.0084200117414200
2017-05-011379.001383.001374.001379.0080200110642800
2017-04-281370.001380.001354.001379.0093200127725100
2017-04-271364.001381.001363.001372.0077800106667000
2017-04-261355.001366.001348.001358.0077600105233700
2017-04-251348.001363.001345.001355.005730077604900
2017-04-241335.001354.001335.001345.006650089395500
2017-04-211321.001335.001320.001323.005290070046400
2017-04-201314.001325.001305.001321.003470045808100
2017-04-191311.001342.001308.001323.006530086686200
2017-04-181328.001349.001325.001325.003400045282300
2017-04-171312.001338.001301.001333.002220029516200
2017-04-141340.001356.001324.001328.002990039846000
2017-04-131350.001350.001317.001343.003900052330000
2017-04-121316.001351.001312.001351.006590088030400
2017-04-111324.001335.001322.001330.001890025132500
2017-04-101331.001335.001319.001332.004120054736400
2017-04-071328.001339.001316.001324.003630048168900
2017-04-061330.001334.001300.001302.005440071321100
2017-04-051348.001350.001323.001330.004290057217400
2017-04-041352.001371.001347.001355.007160097202300
2017-04-031339.001356.001334.001346.003870052078000
2017-03-311382.001382.001338.001338.007020095122600
2017-03-301372.001373.001356.001362.003620049395200
2017-03-291400.001409.001357.001360.0089900123446600
2017-03-281420.001430.001402.001421.007050099945500
2017-03-271392.001403.001382.001400.004330060431400
2017-03-241376.001402.001372.001402.004920068557400
2017-03-231389.001400.001378.001380.002950040781100
2017-03-221401.001407.001378.001382.004060056452300
2017-03-211417.001440.001417.001431.004000057163200
2017-03-171411.001434.001403.001432.005780082436900
2017-03-161402.001421.001396.001414.004900069218300
2017-03-151428.001432.001421.001421.002530036055500
2017-03-141428.001436.001412.001428.004840069096800
2017-03-131438.001443.001423.001425.003710053104700
2017-03-101447.001447.001426.001438.0087300125793700
2017-03-091419.001430.001417.001429.003460049291000
2017-03-081410.001432.001410.001426.004500064027800
2017-03-071424.001430.001402.001402.006130086426400
2017-03-061435.001443.001424.001430.004110058945900
2017-03-031450.001465.001438.001441.006130088731000
2017-03-021459.001460.001444.001449.003720053936400
2017-03-011460.001465.001435.001437.0074500107546900
2017-02-281479.001496.001466.001470.003390050164800
2017-02-271422.001467.001397.001467.006260090981500
2017-02-241437.001454.001434.001446.003900056301200
2017-02-231449.001454.001430.001454.004580066310000
2017-02-221424.001439.001401.001436.005330075802600
2017-02-211421.001429.001406.001426.001440020471000
2017-02-201426.001435.001402.001423.002550036144500
2017-02-171409.001421.001400.001421.002650037483000
2017-02-161415.001423.001401.001410.003900055125900
2017-02-151378.001430.001373.001417.00203300283972200
2017-02-141364.001420.001364.001385.0072700101122100
2017-02-131372.001372.001338.001339.0082200110646100
2017-02-101340.001372.001340.001372.004880066387200
2017-02-091333.001338.001321.001333.002270030200600
2017-02-081323.001342.001322.001334.003770050114300
2017-02-071352.001352.001330.001330.003060040860400
2017-02-061385.001385.001350.001360.002230030387900
2017-02-031349.001376.001349.001371.004730064523600
2017-02-021387.001387.001346.001349.003520047965200
2017-02-011372.001380.001351.001373.005990081825300
2017-01-311392.001395.001352.001383.005020069382100
2017-01-301360.001395.001360.001392.004230058447100
2017-01-271369.001376.001363.001366.005240071790700
2017-01-261360.001374.001360.001369.004620063129400
2017-01-251351.001362.001331.001347.004710063358900
2017-01-241350.001360.001336.001339.003350045002100
2017-01-231374.001380.001361.001363.003000041115000
2017-01-201381.001398.001379.001391.004970069142900
2017-01-191376.001388.001365.001381.003320045736200
2017-01-181383.001383.001358.001363.005560075890600
2017-01-171419.001419.001386.001386.006260087204200
2017-01-161406.001423.001400.001422.005820082235400
2017-01-131400.001414.001396.001406.004450062567900
2017-01-121405.001412.001383.001403.006260087433200
2017-01-111403.001420.001396.001414.004990070448900
2017-01-101404.001405.001377.001385.0082300114256100
2017-01-061398.001417.001393.001412.0072400101902800
2017-01-051398.001404.001385.001395.005780080547400
2017-01-041366.001393.001366.001393.004740065604500
2016-12-301366.001378.001354.001359.005370073247100
2016-12-291394.001401.001369.001380.00119000164403100
2016-12-281433.001447.001420.001438.005400077496500
2016-12-271439.001439.001424.001428.006250089391300
2016-12-261415.001445.001415.001431.0078600112669500
2016-12-221408.001427.001390.001409.005890082705400
2016-12-211406.001436.001383.001410.00199000280851500
2016-12-201490.001499.001444.001466.0084100123398700
2016-12-191475.001490.001451.001485.0084100124026500
2016-12-161427.001476.001413.001471.00117100169805100
2016-12-151383.001412.001383.001412.00147900207419100
2016-12-141396.001396.001375.001382.003130043342500
2016-12-131385.001403.001365.001399.004840067378700
2016-12-121394.001394.001360.001376.005020069078600
2016-12-091373.001399.001358.001394.006350087740300
2016-12-081354.001377.001341.001377.004920067298900
2016-12-071331.001342.001320.001336.005410072089600
2016-12-061342.001358.001321.001336.0099500133170000
2016-12-051336.001352.001315.001322.006770089679500
2016-12-021355.001361.001343.001355.004550061515200
2016-12-011339.001362.001334.001350.004400059335200
2016-11-301314.001328.001314.001328.003610047804600
2016-11-291307.001321.001301.001319.004150054585300
2016-11-281313.001313.001292.001313.002980038969900
2016-11-251320.001320.001302.001311.002670034985000
2016-11-241311.001311.001299.001307.002360030817800
2016-11-221286.001299.001286.001298.001940025137300
2016-11-211299.001299.001271.001282.002950037802400
2016-11-181278.001288.001251.001283.003160040346600
2016-11-171244.001262.001225.001252.002920036391000

   ※ 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