artience(4634)の株価時系列情報
artience(4634)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 507 | 514 | 505 | 510 | 467,000 |
1983/12/27 | 512 | 512 | 495 | 497 | 418,000 |
1983/12/26 | 500 | 517 | 500 | 512 | 666,000 |
1983/12/24 | 504 | 506 | 497 | 500 | 760,000 |
1983/12/23 | 493 | 505 | 489 | 500 | 1,165,000 |
1983/12/22 | 497 | 497 | 486 | 486 | 1,243,000 |
1983/12/21 | 489 | 495 | 485 | 487 | 1,060,000 |
1983/12/20 | 466 | 476 | 465 | 474 | 340,000 |
1983/12/19 | 458 | 462 | 455 | 462 | 186,000 |
1983/12/17 | 462 | 464 | 458 | 458 | 144,000 |
1983/12/16 | 449 | 461 | 445 | 457 | 524,000 |
1983/12/15 | 446 | 448 | 445 | 445 | 113,000 |
1983/12/14 | 440 | 445 | 436 | 441 | 266,000 |
1983/12/13 | 446 | 447 | 442 | 442 | 175,000 |
1983/12/12 | 450 | 454 | 447 | 447 | 218,000 |
1983/12/09 | 453 | 455 | 453 | 455 | 109,000 |
1983/12/08 | 460 | 461 | 457 | 458 | 130,000 |
1983/12/07 | 460 | 460 | 456 | 456 | 21,000 |
1983/12/06 | 455 | 457 | 455 | 456 | 91,000 |
1983/12/05 | 455 | 455 | 448 | 448 | 131,000 |
1983/12/03 | 453 | 457 | 452 | 457 | 90,000 |
1983/12/02 | 453 | 458 | 452 | 453 | 280,000 |
1983/12/01 | 456 | 459 | 453 | 455 | 91,000 |
1983/11/30 | 455 | 460 | 453 | 458 | 155,000 |
1983/11/29 | 457 | 457 | 454 | 455 | 101,000 |
1983/11/28 | 452 | 453 | 451 | 452 | 78,000 |
1983/11/26 | 468 | 468 | 455 | 457 | 94,000 |
1983/11/25 | 470 | 471 | 467 | 467 | 223,000 |
1983/11/24 | 466 | 466 | 465 | 466 | 105,000 |
1983/11/22 | 462 | 462 | 462 | 462 | 12,000 |
1983/11/21 | 466 | 466 | 456 | 456 | 18,000 |
1983/11/19 | 472 | 472 | 467 | 467 | 67,000 |
1983/11/18 | 471 | 471 | 467 | 469 | 132,000 |
1983/11/17 | 470 | 471 | 469 | 470 | 213,000 |
1983/11/16 | 470 | 479 | 465 | 467 | 144,000 |
1983/11/15 | 455 | 470 | 455 | 466 | 201,000 |
1983/11/14 | 450 | 454 | 449 | 454 | 88,000 |
1983/11/11 | 450 | 454 | 447 | 450 | 55,000 |
1983/11/10 | 453 | 455 | 447 | 450 | 57,000 |
1983/11/09 | 447 | 455 | 447 | 450 | 41,000 |
1983/11/08 | 447 | 455 | 447 | 450 | 40,000 |
1983/11/07 | 457 | 457 | 448 | 448 | 31,000 |
1983/11/05 | 450 | 455 | 450 | 455 | 62,000 |
1983/11/04 | 455 | 455 | 455 | 455 | 22,000 |
1983/11/02 | 453 | 455 | 453 | 455 | 79,000 |
1983/11/01 | 448 | 453 | 447 | 453 | 85,000 |
1983/10/31 | 451 | 455 | 451 | 453 | 57,000 |
1983/10/28 | 447 | 459 | 447 | 456 | 48,000 |
1983/10/27 | 450 | 451 | 441 | 441 | 825,000 |
1983/10/26 | 451 | 455 | 451 | 455 | 52,000 |
1983/10/25 | 458 | 458 | 451 | 455 | 75,000 |
1983/10/24 | 460 | 460 | 459 | 459 | 22,000 |
1983/10/22 | 459 | 460 | 459 | 460 | 32,000 |
1983/10/21 | 454 | 460 | 451 | 458 | 31,000 |
1983/10/20 | 452 | 455 | 450 | 450 | 174,000 |
1983/10/19 | 450 | 451 | 450 | 451 | 60,000 |
1983/10/18 | 469 | 469 | 459 | 460 | 77,000 |
1983/10/17 | 470 | 470 | 468 | 469 | 69,000 |
1983/10/15 | 472 | 472 | 470 | 470 | 26,000 |
1983/10/14 | 476 | 476 | 471 | 471 | 180,000 |
1983/10/13 | 478 | 478 | 476 | 476 | 308,000 |
1983/10/12 | 476 | 479 | 475 | 478 | 101,000 |
1983/10/11 | 480 | 485 | 476 | 480 | 131,000 |
1983/10/07 | 488 | 488 | 481 | 485 | 77,000 |
1983/10/06 | 485 | 488 | 480 | 485 | 90,000 |
1983/10/05 | 478 | 478 | 477 | 478 | 89,000 |
1983/10/04 | 485 | 485 | 480 | 480 | 29,000 |
1983/10/03 | 480 | 485 | 477 | 485 | 46,000 |
1983/10/01 | 478 | 480 | 478 | 480 | 10,000 |
1983/09/30 | 476 | 476 | 476 | 476 | 34,000 |
1983/09/29 | 473 | 480 | 473 | 476 | 20,000 |
1983/09/28 | 471 | 475 | 471 | 472 | 52,000 |
1983/09/27 | 470 | 472 | 470 | 471 | 184,000 |
1983/09/26 | 479 | 479 | 471 | 471 | 93,000 |
1983/09/24 | 476 | 479 | 474 | 474 | 25,000 |
1983/09/22 | 479 | 479 | 472 | 473 | 88,000 |
1983/09/21 | 473 | 483 | 473 | 479 | 72,000 |
1983/09/20 | 465 | 470 | 465 | 470 | 92,000 |
1983/09/19 | 473 | 473 | 470 | 470 | 63,000 |
1983/09/17 | 471 | 472 | 468 | 468 | 74,000 |
1983/09/16 | 473 | 478 | 471 | 471 | 122,000 |
1983/09/14 | 485 | 485 | 478 | 478 | 250,000 |
1983/09/13 | 495 | 500 | 475 | 481 | 156,000 |
1983/09/12 | 495 | 499 | 492 | 495 | 249,000 |
1983/09/09 | 499 | 507 | 499 | 500 | 285,000 |
1983/09/08 | 509 | 510 | 497 | 499 | 295,000 |
1983/09/07 | 521 | 523 | 506 | 509 | 1,304,000 |
1983/09/06 | 500 | 514 | 500 | 511 | 772,000 |
1983/09/05 | 497 | 504 | 497 | 500 | 366,000 |
1983/09/03 | 500 | 502 | 492 | 492 | 266,000 |
1983/09/02 | 507 | 509 | 496 | 500 | 588,000 |
1983/09/01 | 500 | 518 | 497 | 510 | 3,603,999 |
1983/08/31 | 504 | 506 | 485 | 490 | 2,137,000 |
1983/08/30 | 480 | 514 | 476 | 504 | 5,036,999 |
1983/08/29 | 470 | 478 | 470 | 478 | 403,000 |
1983/08/27 | 469 | 470 | 465 | 469 | 101,000 |
1983/08/26 | 469 | 470 | 464 | 465 | 138,000 |
1983/08/25 | 455 | 462 | 455 | 460 | 81,000 |
1983/08/24 | 463 | 465 | 457 | 457 | 116,000 |
1983/08/23 | 471 | 475 | 461 | 461 | 276,000 |
1983/08/22 | 465 | 473 | 465 | 470 | 810,000 |
1983/08/20 | 465 | 468 | 461 | 461 | 91,000 |
1983/08/19 | 450 | 460 | 450 | 460 | 115,000 |
1983/08/18 | 460 | 460 | 451 | 454 | 172,000 |
1983/08/17 | 450 | 450 | 450 | 450 | 87,000 |
1983/08/16 | 435 | 442 | 433 | 442 | 171,000 |
1983/08/15 | 430 | 435 | 430 | 435 | 152,000 |
1983/08/12 | 438 | 438 | 430 | 430 | 177,000 |
1983/08/11 | 438 | 440 | 436 | 439 | 75,000 |
1983/08/10 | 430 | 440 | 430 | 440 | 104,000 |
1983/08/09 | 440 | 440 | 430 | 430 | 50,000 |
1983/08/08 | 445 | 449 | 445 | 445 | 30,000 |
1983/08/06 | 450 | 453 | 449 | 450 | 47,000 |
1983/08/05 | 449 | 454 | 449 | 454 | 56,000 |
1983/08/04 | 453 | 455 | 450 | 454 | 47,000 |
1983/08/03 | 458 | 458 | 453 | 455 | 54,000 |
1983/08/02 | 461 | 462 | 460 | 460 | 130,000 |
1983/08/01 | 463 | 465 | 460 | 463 | 86,000 |
1983/07/30 | 468 | 468 | 460 | 463 | 86,000 |
1983/07/29 | 467 | 469 | 466 | 468 | 191,000 |
1983/07/28 | 469 | 471 | 465 | 465 | 506,000 |
1983/07/27 | 466 | 470 | 465 | 469 | 652,000 |
1983/07/26 | 457 | 464 | 454 | 461 | 201,000 |
1983/07/25 | 442 | 460 | 442 | 454 | 293,000 |
1983/07/23 | 438 | 444 | 436 | 444 | 292,000 |
1983/07/22 | 436 | 448 | 436 | 443 | 134,000 |
1983/07/21 | 440 | 440 | 430 | 437 | 279,000 |
1983/07/20 | 440 | 440 | 439 | 440 | 63,000 |
1983/07/19 | 442 | 443 | 441 | 441 | 96,000 |
1983/07/18 | 446 | 446 | 444 | 444 | 39,000 |
1983/07/15 | 450 | 450 | 446 | 446 | 84,000 |
1983/07/14 | 450 | 458 | 446 | 451 | 164,000 |
1983/07/13 | 457 | 458 | 453 | 453 | 96,000 |
1983/07/12 | 468 | 468 | 461 | 461 | 163,000 |
1983/07/11 | 461 | 469 | 461 | 469 | 214,000 |
1983/07/09 | 455 | 460 | 453 | 460 | 206,000 |
1983/07/08 | 448 | 455 | 448 | 455 | 266,000 |
1983/07/07 | 450 | 452 | 449 | 450 | 159,000 |
1983/07/06 | 455 | 455 | 452 | 452 | 183,000 |
1983/07/05 | 455 | 460 | 455 | 460 | 82,000 |
1983/07/04 | 457 | 460 | 455 | 455 | 54,000 |
1983/07/02 | 454 | 458 | 454 | 458 | 58,000 |
1983/07/01 | 449 | 453 | 449 | 450 | 83,000 |
1983/06/30 | 452 | 455 | 445 | 455 | 38,000 |
1983/06/29 | 450 | 453 | 445 | 453 | 66,000 |
1983/06/28 | 460 | 460 | 453 | 455 | 100,000 |
1983/06/27 | 469 | 470 | 463 | 463 | 51,000 |
1983/06/25 | 470 | 475 | 465 | 465 | 81,000 |
1983/06/24 | 477 | 477 | 463 | 465 | 166,000 |
1983/06/23 | 466 | 478 | 465 | 478 | 262,000 |
1983/06/22 | 475 | 480 | 470 | 470 | 625,000 |
1983/06/21 | 469 | 484 | 469 | 474 | 660,000 |
1983/06/20 | 467 | 469 | 467 | 469 | 481,000 |
1983/06/17 | 468 | 468 | 460 | 467 | 425,000 |
1983/06/16 | 464 | 467 | 458 | 467 | 499,000 |
1983/06/15 | 465 | 466 | 460 | 460 | 225,000 |
1983/06/14 | 465 | 469 | 460 | 468 | 269,000 |
1983/06/13 | 463 | 468 | 458 | 465 | 543,000 |
1983/06/11 | 459 | 466 | 458 | 458 | 179,000 |
1983/06/10 | 452 | 457 | 451 | 455 | 160,000 |
1983/06/09 | 460 | 460 | 452 | 455 | 62,000 |
1983/06/08 | 465 | 465 | 454 | 461 | 263,000 |
1983/06/07 | 470 | 470 | 465 | 468 | 238,000 |
1983/06/06 | 466 | 469 | 460 | 469 | 317,000 |
1983/06/04 | 469 | 473 | 463 | 465 | 428,000 |
1983/06/03 | 470 | 478 | 463 | 465 | 1,197,000 |
1983/06/02 | 466 | 469 | 458 | 469 | 844,000 |
1983/06/01 | 445 | 471 | 444 | 465 | 992,000 |
1983/05/31 | 448 | 448 | 440 | 447 | 357,000 |
1983/05/30 | 455 | 455 | 446 | 447 | 314,000 |
1983/05/28 | 447 | 455 | 446 | 455 | 364,000 |
1983/05/27 | 454 | 454 | 441 | 442 | 422,000 |
1983/05/26 | 453 | 458 | 450 | 455 | 1,151,000 |
1983/05/25 | 444 | 455 | 440 | 450 | 1,624,000 |
1983/05/24 | 413 | 445 | 413 | 444 | 601,000 |
1983/05/23 | 412 | 416 | 410 | 411 | 213,000 |
1983/05/20 | 404 | 419 | 404 | 412 | 199,000 |
1983/05/19 | 410 | 410 | 402 | 403 | 87,000 |
1983/05/18 | 410 | 411 | 410 | 410 | 37,000 |
1983/05/17 | 415 | 415 | 411 | 411 | 79,000 |
1983/05/16 | 416 | 417 | 415 | 416 | 125,000 |
1983/05/14 | 416 | 416 | 415 | 415 | 74,000 |
1983/05/13 | 416 | 418 | 416 | 416 | 83,000 |
1983/05/12 | 418 | 419 | 416 | 418 | 99,000 |
1983/05/11 | 417 | 420 | 417 | 420 | 43,000 |
1983/05/10 | 419 | 420 | 416 | 416 | 110,000 |
1983/05/09 | 414 | 420 | 414 | 416 | 98,000 |
1983/05/07 | 415 | 415 | 412 | 412 | 82,000 |
1983/05/06 | 419 | 419 | 415 | 419 | 78,000 |
1983/05/04 | 416 | 420 | 416 | 420 | 85,000 |
1983/05/02 | 419 | 419 | 415 | 415 | 108,000 |
1983/04/30 | 415 | 416 | 415 | 415 | 52,000 |
1983/04/28 | 420 | 425 | 417 | 419 | 41,000 |
1983/04/27 | 420 | 420 | 416 | 420 | 32,000 |
1983/04/26 | 422 | 422 | 421 | 421 | 76,000 |
1983/04/25 | 426 | 430 | 420 | 422 | 57,000 |
1983/04/23 | 425 | 425 | 424 | 424 | 18,000 |
1983/04/22 | 431 | 431 | 421 | 422 | 172,000 |
1983/04/21 | 430 | 438 | 430 | 432 | 588,000 |
1983/04/20 | 420 | 433 | 419 | 430 | 654,000 |
1983/04/19 | 414 | 419 | 414 | 419 | 53,000 |
1983/04/18 | 415 | 415 | 413 | 414 | 18,000 |
1983/04/15 | 415 | 415 | 410 | 415 | 49,000 |
1983/04/14 | 418 | 418 | 415 | 415 | 7,000 |
1983/04/13 | 412 | 419 | 410 | 419 | 75,000 |
1983/04/12 | 418 | 421 | 417 | 417 | 116,000 |
1983/04/11 | 416 | 419 | 416 | 418 | 47,000 |
1983/04/09 | 417 | 419 | 415 | 418 | 55,000 |
1983/04/08 | 416 | 420 | 416 | 417 | 54,000 |
1983/04/07 | 420 | 420 | 417 | 417 | 28,000 |
1983/04/06 | 419 | 425 | 419 | 420 | 185,000 |
1983/04/05 | 418 | 425 | 418 | 419 | 60,000 |
1983/04/04 | 420 | 420 | 415 | 420 | 86,000 |
1983/04/02 | 425 | 425 | 415 | 415 | 78,000 |
1983/04/01 | 419 | 424 | 418 | 423 | 230,000 |
1983/03/31 | 420 | 423 | 418 | 420 | 51,000 |
1983/03/30 | 425 | 425 | 420 | 424 | 65,000 |
1983/03/29 | 432 | 433 | 425 | 426 | 73,000 |
1983/03/28 | 422 | 439 | 420 | 433 | 478,000 |
1983/03/26 | 418 | 423 | 418 | 420 | 122,000 |
1983/03/25 | 424 | 427 | 419 | 423 | 121,000 |
1983/03/24 | 420 | 429 | 420 | 424 | 881,000 |
1983/03/23 | 412 | 425 | 412 | 422 | 430,000 |
1983/03/22 | 401 | 410 | 400 | 410 | 305,000 |
1983/03/18 | 407 | 407 | 402 | 402 | 83,000 |
1983/03/17 | 401 | 410 | 398 | 410 | 276,000 |
1983/03/16 | 399 | 401 | 398 | 401 | 137,000 |
1983/03/15 | 401 | 401 | 397 | 400 | 39,000 |
1983/03/14 | 399 | 401 | 399 | 401 | 39,000 |
1983/03/11 | 395 | 396 | 395 | 395 | 31,000 |
1983/03/10 | 392 | 400 | 392 | 400 | 41,000 |
1983/03/09 | 390 | 392 | 390 | 391 | 32,000 |
1983/03/08 | 399 | 399 | 395 | 395 | 43,000 |
1983/03/07 | 397 | 400 | 395 | 400 | 52,000 |
1983/03/05 | 398 | 398 | 397 | 397 | 18,000 |
1983/03/04 | 399 | 400 | 398 | 398 | 68,000 |
1983/03/03 | 400 | 400 | 398 | 398 | 35,000 |
1983/03/02 | 401 | 405 | 400 | 400 | 150,000 |
1983/03/01 | 400 | 401 | 398 | 400 | 76,000 |
1983/02/28 | 405 | 405 | 401 | 401 | 96,000 |
1983/02/26 | 409 | 412 | 405 | 406 | 101,000 |
1983/02/25 | 391 | 412 | 391 | 405 | 212,000 |
1983/02/24 | 393 | 400 | 390 | 400 | 27,000 |
1983/02/23 | 394 | 395 | 389 | 395 | 23,000 |
1983/02/22 | 388 | 389 | 388 | 389 | 38,000 |
1983/02/21 | 389 | 390 | 387 | 387 | 57,000 |
1983/02/18 | 390 | 395 | 389 | 389 | 47,000 |
1983/02/17 | 390 | 391 | 389 | 391 | 42,000 |
1983/02/16 | 391 | 391 | 390 | 391 | 48,000 |
1983/02/15 | 392 | 392 | 390 | 391 | 84,000 |
1983/02/14 | 391 | 392 | 390 | 392 | 62,000 |
1983/02/12 | 382 | 390 | 382 | 390 | 78,000 |
1983/02/10 | 392 | 392 | 381 | 381 | 82,000 |
1983/02/09 | 397 | 397 | 390 | 390 | 177,000 |
1983/02/08 | 399 | 401 | 395 | 397 | 26,000 |
1983/02/07 | 400 | 400 | 395 | 400 | 39,000 |
1983/02/05 | 404 | 405 | 400 | 405 | 52,000 |
1983/02/04 | 403 | 409 | 399 | 406 | 76,000 |
1983/02/03 | 407 | 407 | 405 | 405 | 13,000 |
1983/02/02 | 405 | 410 | 403 | 409 | 214,000 |
1983/02/01 | 407 | 407 | 401 | 407 | 121,000 |
1983/01/31 | 392 | 408 | 392 | 407 | 92,000 |
1983/01/29 | 391 | 393 | 390 | 390 | 107,000 |
1983/01/28 | 395 | 395 | 390 | 390 | 13,000 |
1983/01/27 | 398 | 398 | 395 | 395 | 42,000 |
1983/01/26 | 400 | 400 | 397 | 397 | 25,000 |
1983/01/25 | 398 | 400 | 398 | 400 | 20,000 |
1983/01/24 | 400 | 400 | 398 | 398 | 45,000 |
1983/01/22 | 401 | 401 | 400 | 400 | 65,000 |
1983/01/21 | 406 | 406 | 400 | 400 | 80,000 |
1983/01/20 | 398 | 408 | 398 | 403 | 40,000 |
1983/01/19 | 398 | 402 | 398 | 398 | 23,000 |
1983/01/18 | 397 | 397 | 396 | 397 | 40,000 |
1983/01/17 | 399 | 400 | 396 | 396 | 97,000 |
1983/01/14 | 400 | 400 | 395 | 399 | 59,000 |
1983/01/13 | 393 | 394 | 393 | 393 | 37,000 |
1983/01/12 | 394 | 402 | 392 | 392 | 25,000 |
1983/01/11 | 402 | 403 | 393 | 393 | 38,000 |
1983/01/10 | 404 | 404 | 403 | 403 | 23,000 |
1983/01/07 | 403 | 404 | 403 | 403 | 46,000 |
1983/01/06 | 412 | 412 | 403 | 403 | 202,000 |
1983/01/05 | 423 | 423 | 417 | 417 | 43,000 |
1983/01/04 | 420 | 422 | 420 | 422 | 79,000 |