[9948 東証1部] アークス 日足 時系列データ

[9948 東証1部] アークス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-262399.002411.002365.002391.004602001099409000
2017-04-252521.002529.002498.002518.00134300338019800
2017-04-242550.002552.002525.002544.0089200226500400
2017-04-212511.002520.002492.002515.00131400329268800
2017-04-202526.002551.002494.002519.00135700341236300
2017-04-192549.002580.002540.002551.00103900265508400
2017-04-182571.002574.002536.002553.00111000283196900
2017-04-172547.002579.002545.002562.00102700262873600
2017-04-142544.002553.002526.002539.0086500219568800
2017-04-132542.002567.002526.002561.00193300493283100
2017-04-122582.002625.002559.002600.00272500707236500
2017-04-112636.002690.002633.002679.00195800522742800
2017-04-102662.002685.002627.002637.00164000432860100
2017-04-072629.002681.002629.002664.0082100218388600
2017-04-062672.002687.002620.002622.00129500342434700
2017-04-052694.002739.002683.002707.0093500253476100
2017-04-042694.002702.002661.002667.00133900358707800
2017-04-032682.002709.002682.002695.0095700258273100
2017-03-312687.002708.002663.002663.0099000265437900
2017-03-302734.002736.002681.002682.0094100254121800
2017-03-292794.002798.002743.002761.00158400437786700
2017-03-282680.002730.002676.002730.00185600503358300
2017-03-272646.002654.002638.002643.0051100135226100
2017-03-242651.002679.002651.002677.0082600220772600
2017-03-232648.002669.002635.002669.00125000332020200
2017-03-222644.002668.002640.002645.00121000321235400
2017-03-212612.002669.002612.002653.00173100459469000
2017-03-172606.002632.002597.002611.004506001177394100
2017-03-162559.002611.002559.002610.00117000304002000
2017-03-152561.002591.002559.002581.0093400240981200
2017-03-142544.002566.002535.002559.0062500159763800
2017-03-132541.002558.002536.002552.0061600157202000
2017-03-102578.002584.002550.002551.00171300439358900
2017-03-092500.002521.002491.002521.00102500257357300
2017-03-082514.002524.002490.002495.0093300233398900
2017-03-072510.002520.002501.002515.0055800140214600
2017-03-062533.002541.002509.002513.0083600210532900
2017-03-032565.002572.002527.002536.0085900218599900
2017-03-022572.002575.002560.002568.0080400206563600
2017-03-012580.002580.002529.002560.00206800528549100
2017-02-282530.002570.002526.002534.00107100272987400
2017-02-272518.002543.002511.002528.00110600279890100
2017-02-242571.002571.002532.002541.00292700748747400
2017-02-232593.002622.002589.002622.006747001753611500
2017-02-222602.002602.002577.002587.00215800559946800
2017-02-212576.002596.002570.002596.00135900351123500
2017-02-202605.002607.002576.002585.00294100763812400
2017-02-172607.002612.002591.002603.00105500274643000
2017-02-162604.002609.002584.002603.0097300252993800
2017-02-152592.002596.002579.002590.0092800240402000
2017-02-142590.002599.002567.002567.00115300298117200
2017-02-132575.002586.002551.002577.00112900290453100
2017-02-102560.002567.002540.002558.00113500290133900
2017-02-092526.002538.002520.002527.0083800211719000
2017-02-082545.002547.002526.002533.0083700212249100
2017-02-072541.002546.002527.002539.0074200188256800
2017-02-062588.002588.002547.002551.00108700278517000
2017-02-032567.002580.002562.002573.0084500217451900
2017-02-022578.002587.002563.002567.00133000342342000
2017-02-012540.002575.002531.002569.0092500236479700
2017-01-312533.002549.002522.002544.0079200201023700
2017-01-302541.002553.002523.002540.0082700209663300
2017-01-272560.002569.002535.002541.00163800417194300
2017-01-262554.002565.002540.002560.0081800209134100
2017-01-252555.002565.002529.002539.00111700283862300
2017-01-242515.002545.002510.002544.00140000354349400
2017-01-232555.002556.002506.002510.00121000306055700
2017-01-202536.002553.002530.002552.0084900215997400
2017-01-192574.002574.002525.002535.00158300402102000
2017-01-182549.002566.002531.002554.0089600228117500
2017-01-172600.002600.002559.002567.00106500273805000
2017-01-162620.002625.002575.002583.00110500286185500
2017-01-132580.002619.002580.002617.00143100373250200
2017-01-122608.002611.002548.002567.00193300496726400
2017-01-112654.002654.002602.002611.00189000495343300
2017-01-102720.002720.002626.002626.00264500702603400
2017-01-062697.002702.002675.002685.0084700227741900
2017-01-052700.002710.002681.002697.0084100226570200
2017-01-042622.002692.002622.002682.00202500540298900
2016-12-302614.002640.002612.002633.0058400153494500
2016-12-292656.002658.002618.002636.0073400193376300
2016-12-282660.002671.002642.002663.0063200168073900
2016-12-272667.002676.002647.002659.0066400176406200
2016-12-262659.002684.002659.002675.0058000154984300
2016-12-222668.002668.002634.002645.0077000203786000
2016-12-212700.002700.002643.002643.0057300152626000
2016-12-202689.002716.002676.002703.00106600287993900
2016-12-192653.002685.002646.002679.0077100205881200
2016-12-162656.002659.002628.002642.0090700239669800
2016-12-152598.002647.002589.002641.0092900244237000
2016-12-142621.002635.002602.002615.0091300238603500
2016-12-132600.002652.002600.002647.0092400243261400
2016-12-122568.002592.002546.002581.0082000211215900
2016-12-092510.002569.002510.002568.00130400332102200
2016-12-082560.002570.002537.002557.00117900300842900
2016-12-072538.002539.002513.002534.0064300162475200
2016-12-062565.002566.002510.002532.00106900270462900
2016-12-052580.002580.002539.002554.0098700252280300
2016-12-022574.002597.002566.002587.00136700353110900
2016-12-012597.002597.002559.002577.00171500441182600
2016-11-302587.002600.002577.002592.0087300226276000
2016-11-292586.002594.002571.002587.0075200193993700
2016-11-282582.002600.002574.002594.0045700118325600
2016-11-252596.002601.002569.002582.0059300153061500
2016-11-242610.002610.002584.002595.0044300114990700
2016-11-222599.002599.002567.002587.0053400137858200
2016-11-212613.002618.002564.002592.0078900204449300
2016-11-182617.002618.002534.002571.0097200248981900
2016-11-172568.002581.002539.002567.0091200233862800
2016-11-162556.002556.002525.002545.0083400211876900
2016-11-152574.002574.002522.002542.0053800136966700
2016-11-142561.002582.002524.002548.0077000196123500
2016-11-112619.002619.002514.002525.00116800298264200
2016-11-102600.002618.002547.002566.00122000313231400
2016-11-092611.002622.002483.002503.0092300233274000
2016-11-082640.002652.002601.002605.0045600119160500
2016-11-072645.002671.002620.002652.0077200204048700
2016-11-042629.002637.002590.002627.0070800185404900
2016-11-022648.002653.002609.002630.00132500348348200
2016-11-012633.002665.002626.002662.00153900407836000
2016-10-312656.002673.002625.002639.00180500476799400
2016-10-282715.002717.002666.002692.00130500351022500
2016-10-272747.002763.002711.002724.00148200405043900
2016-10-262679.002711.002679.002708.00117000315768500
2016-10-252651.002696.002651.002673.00166700446314600
2016-10-242611.002640.002599.002633.00122600320979100
2016-10-212593.002628.002579.002613.00168000438900000
2016-10-202571.002616.002567.002596.00175500454493000
2016-10-192641.002655.002616.002621.00144600380526800
2016-10-182560.002661.002555.002640.00293300769220100
2016-10-172480.002522.002466.002520.00305500762831900
2016-10-142437.002463.002415.002451.00162000395124000
2016-10-132431.002444.002420.002436.00159600387988800
2016-10-122423.002447.002422.002431.00172200419436000
2016-10-112470.002470.002439.002450.0096300236203400
2016-10-072509.002516.002462.002472.0085800212917300
2016-10-062511.002559.002479.002516.0094000235355600
2016-10-052548.002552.002520.002529.00105300266956300
2016-10-042555.002576.002536.002551.0096600246711200
2016-10-032557.002580.002536.002550.00102600262363100
2016-09-302469.002526.002454.002517.00134800335944100
2016-09-292590.002591.002509.002544.00102800261024800
2016-09-282562.002573.002530.002563.0063300161610800
2016-09-272499.002556.002491.002556.0094700239534200
2016-09-262542.002554.002515.002520.0087200220470400
2016-09-232551.002551.002518.002543.0084700214748600
2016-09-212413.002533.002411.002533.00123300306719100
2016-09-202459.002469.002427.002450.00127800313242000
2016-09-162413.002459.002410.002459.00117500287055800
2016-09-152385.002408.002378.002398.00103900248698000
2016-09-142402.002415.002388.002403.0073900177504300
2016-09-132418.002438.002417.002432.0051600125301900
2016-09-122410.002445.002398.002410.0095400230400500
2016-09-092518.002525.002464.002472.0064500161101400
2016-09-082490.002516.002455.002503.00111300277558800
2016-09-072437.002476.002435.002472.0067700166750100
2016-09-062375.002457.002369.002452.00121800294794100
2016-09-052408.002427.002353.002362.00120000284333900
2016-09-022388.002417.002378.002398.0075100180094100
2016-09-012388.002400.002361.002390.003100073795700
2016-08-312358.002385.002327.002374.0070100165261000
2016-08-302396.002396.002345.002355.0071900169565800
2016-08-292473.002487.002391.002405.0083300201217900
2016-08-262486.002520.002454.002492.00144500360688500
2016-08-252496.002496.002446.002474.0051600127624300
2016-08-242512.002512.002462.002491.0056900141530900
2016-08-232460.002490.002447.002474.0056500139400700
2016-08-222405.002462.002399.002455.0083600204160300
2016-08-192420.002447.002370.002379.0063200150834300
2016-08-182446.002465.002421.002425.0048200117485100
2016-08-172490.002494.002443.002468.0072200177815400
2016-08-162564.002570.002509.002509.0042700107798700
2016-08-152607.002621.002551.002557.003490090240300
2016-08-122590.002610.002566.002596.0057400148956000
2016-08-102512.002572.002512.002549.0054700139599900
2016-08-092533.002570.002520.002560.0066000168343500
2016-08-082499.002534.002490.002533.0064700162933600
2016-08-052526.002526.002461.002472.0079200196275600
2016-08-042546.002567.002506.002527.0081100204846900
2016-08-032581.002589.002543.002544.0082600211513100
2016-08-022586.002644.002581.002617.0063600166770900
2016-08-012621.002621.002581.002605.0074100192876100
2016-07-292612.002662.002598.002657.0052200137391600
2016-07-282641.002643.002597.002621.0047000122882900
2016-07-272660.002671.002631.002650.0071300188677100
2016-07-262660.002678.002631.002650.0065300172880800
2016-07-252705.002718.002652.002675.00100200269255300
2016-07-222713.002725.002651.002670.0087000232813800
2016-07-212797.002806.002733.002741.0097800270203600
2016-07-202735.002782.002707.002780.00118400326753100
2016-07-192735.002750.002712.002739.00100500274793600
2016-07-152732.002758.002686.002693.00112500304542800
2016-07-142715.002767.002701.002734.0093800256756000
2016-07-132733.002758.002701.002734.0083500228045900
2016-07-122679.002764.002679.002717.00138100375700800
2016-07-112602.002674.002596.002660.00114900304765000
2016-07-082680.002689.002585.002586.00167400439015100
2016-07-072707.002718.002680.002692.00104700282599100
2016-07-062649.002696.002624.002692.00141600378479900
2016-07-052581.002657.002541.002654.00207900544034200
2016-07-042450.002451.002410.002434.0090700220544900
2016-07-012448.002489.002437.002469.0078700194169800
2016-06-302469.002469.002425.002436.0088900217290700
2016-06-292459.002468.002407.002443.0092400225777400
2016-06-282315.002434.002315.002409.0079400190354100
2016-06-272333.002399.002333.002381.0073600174949000
2016-06-242430.002442.002286.002307.00116600274152900
2016-06-232489.002500.002385.002403.00148900360191000
2016-06-222494.002514.002462.002500.0043400108249200
2016-06-212430.002504.002400.002494.00120500297457100
2016-06-202521.002521.002467.002473.0069300172424600
2016-06-172534.002539.002418.002422.00176800433675700
2016-06-162560.002568.002491.002495.0058500146905300
2016-06-152585.002628.002529.002561.0075900194597300
2016-06-142609.002630.002551.002574.0040300103764300
2016-06-132648.002656.002601.002611.0082100215652700
2016-06-102663.002663.002610.002648.00105700279543800
2016-06-092662.002686.002661.002677.002600069491700
2016-06-082650.002684.002624.002684.0050200133623900
2016-06-072641.002658.002639.002653.003160083714000
2016-06-062631.002656.002610.002655.0038800102405100
2016-06-032621.002653.002616.002651.002500065923700
2016-06-022627.002632.002599.002615.0059900156749400
2016-06-012675.002677.002639.002647.003250086344000
2016-05-312608.002676.002594.002676.00184600491049200
2016-05-302620.002629.002590.002615.003270085210000
2016-05-272623.002629.002597.002606.0059700155949100
2016-05-262603.002641.002603.002628.0065500171850100
2016-05-252581.002616.002570.002607.0072000187184000
2016-05-242544.002579.002543.002569.00122700314747500
2016-05-232531.002549.002515.002546.0057500145882000
2016-05-202513.002543.002488.002536.0042500107513900
2016-05-192530.002545.002511.002514.0048800123111600
2016-05-182518.002527.002487.002509.0081900205047600
2016-05-172550.002560.002526.002542.0061600156583500
2016-05-162563.002572.002527.002532.003870098471900
2016-05-132572.002573.002526.002544.0051900132285600
2016-05-122544.002595.002517.002572.0070000179117200
2016-05-112598.002599.002525.002544.0058200148822500
2016-05-102499.002551.002488.002551.00155200393021200
2016-05-092474.002502.002461.002498.0054800136468500
2016-05-062482.002508.002433.002460.00146500360385100
2016-05-022463.002494.002443.002459.0095900235998900
2016-04-282641.002680.002573.002576.00178900468046600
2016-04-272606.002625.002583.002590.0060200156190600
2016-04-262568.002620.002559.002607.00143500372821400
2016-04-252596.002613.002575.002578.00136300353102700
2016-04-222639.002645.002594.002618.00161800423115400
2016-04-212709.002722.002670.002678.00155200418131100
2016-04-202684.002758.002650.002721.00223100607130800

   ※ 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