[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 
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
2016-04-192609.002636.002583.002601.00197000512543500
2016-04-182594.002612.002549.002598.00130500338188000
2016-04-152625.002671.002618.002626.00136300358909400
2016-04-142704.002711.002614.002692.00189100504933900
2016-04-132600.002773.002556.002712.00333100890456700
2016-04-122500.002509.002466.002487.0094600235750400
2016-04-112503.002506.002446.002490.00109900273088800
2016-04-082480.002572.002474.002545.00108600275103800
2016-04-072542.002565.002494.002528.00160700406279600
2016-04-062472.002527.002428.002524.00297600743192600
2016-04-052484.002528.002461.002483.00155300388227000
2016-04-042463.002522.002453.002500.00146400365144000
2016-04-012545.002545.002440.002444.00173900429961600
2016-03-312599.002601.002521.002521.00105200268138900
2016-03-302569.002634.002560.002601.00139400364157300
2016-03-292529.002612.002528.002603.00127600329668900
2016-03-282516.002580.002503.002579.00112400287427000
2016-03-252574.002598.002531.002532.0072200184032600
2016-03-242570.002602.002563.002574.0087100224811600
2016-03-232600.002638.002581.002585.0097100253101900
2016-03-222580.002618.002560.002595.00111500288891200
2016-03-182566.002575.002537.002569.00119100304852600
2016-03-172552.002583.002542.002561.0075500193513100
2016-03-162514.002562.002514.002528.0079300201347100
2016-03-152505.002552.002498.002528.0095500241296800
2016-03-142469.002509.002448.002493.0053900134084900
2016-03-112408.002462.002401.002448.00169800412815000
2016-03-102435.002451.002401.002420.00183300444816300
2016-03-092437.002459.002417.002434.0086900211467100
2016-03-082452.002454.002398.002438.00103900253161800
2016-03-072488.002489.002427.002437.00105100257325100
2016-03-042410.002460.002386.002459.0096700235749200
2016-03-032371.002407.002362.002405.0094200225409100
2016-03-022374.002386.002345.002380.00118100280458300
2016-03-012273.002338.002264.002328.00134800311141900
2016-02-292332.002342.002269.002275.0096700222057100
2016-02-262283.002314.002282.002310.00103100237297200
2016-02-252219.002291.002219.002263.00207000463371100
2016-02-242216.002275.002203.002256.005486001223709900
2016-02-232306.002324.002222.002222.00227600517086300
2016-02-222180.002317.002180.002299.00276400621761900
2016-02-192179.002211.002167.002189.00172600377375900
2016-02-182139.002217.002113.002190.00157200342322500
2016-02-172075.002111.002061.002090.00109600228129600
2016-02-162107.002124.002075.002077.00170800358254400
2016-02-152100.002145.002066.002133.00167200352137900
2016-02-122088.002129.002037.002037.00167500347378600
2016-02-102292.002313.002155.002179.00123300273181300
2016-02-092341.002354.002293.002300.0083000192006400
2016-02-082330.002414.002320.002407.0090000214378800
2016-02-052313.002348.002287.002344.00103700240798500
2016-02-042408.002408.002312.002324.00106500250051700
2016-02-032425.002458.002416.002443.0066500162053300
2016-02-022460.002522.002448.002487.0057100142013600
2016-02-012454.002466.002425.002460.0086800212645700
2016-01-292367.002421.002334.002419.0091800219053000
2016-01-282356.002364.002335.002338.00116200272915200
2016-01-272378.002389.002351.002378.0044200104885800
2016-01-262347.002360.002325.002328.0069500162625500
2016-01-252366.002399.002339.002385.0050700120400600
2016-01-222261.002346.002254.002343.00105100241372200
2016-01-212229.002284.002190.002190.0064900145045400
2016-01-202330.002355.002267.002267.0063600146342900
2016-01-192351.002390.002329.002344.0065200153384300
2016-01-182352.002387.002327.002363.0067600159450900
2016-01-152404.002432.002386.002402.0089000213994300
2016-01-142404.002406.002320.002356.00122200287718900
2016-01-132417.002474.002408.002460.00106700260778800
2016-01-122451.002483.002396.002397.00139000337914300
2016-01-082582.002592.002496.002501.00159600404763100
2016-01-072636.002688.002592.002601.00197500517831500
2016-01-062570.002595.002530.002588.0098800253664200
2016-01-052574.002594.002543.002572.0057000146695100
2016-01-042660.002660.002567.002568.0099200257999000
2015-12-302675.002693.002660.002675.003330089109800
2015-12-292612.002675.002612.002675.0066900177531000
2015-12-282618.002622.002582.002612.003760098013500
2015-12-252600.002625.002590.002600.003200083368700
2015-12-242661.002666.002581.002585.0057600150369900
2015-12-222612.002624.002587.002611.0040300105188700
2015-12-212598.002620.002557.002608.0079400205811600
2015-12-182623.002667.002603.002607.00130200343022100
2015-12-172589.002647.002577.002613.00131400344071100
2015-12-162530.002562.002485.002530.00102300257595700
2015-12-152588.002601.002520.002525.0085100217705100
2015-12-142560.002597.002531.002588.00101100259438200
2015-12-112583.002646.002583.002605.00160800417905900
2015-12-102562.002576.002539.002544.0060500154631700
2015-12-092608.002625.002564.002575.0071100183600800
2015-12-082623.002638.002593.002595.0080100208789100
2015-12-072626.002659.002618.002628.0072100190067300
2015-12-042581.002599.002568.002596.0077500200506300
2015-12-032600.002606.002579.002601.003260084601700

   ※ 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