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 |
---|---|---|---|---|---|
1984/12/28 | 521 | 524 | 520 | 520 | 145,000 |
1984/12/27 | 522 | 525 | 521 | 522 | 75,000 |
1984/12/26 | 520 | 525 | 520 | 520 | 142,000 |
1984/12/25 | 522 | 526 | 520 | 526 | 211,000 |
1984/12/24 | 525 | 529 | 520 | 525 | 190,000 |
1984/12/22 | 533 | 535 | 530 | 530 | 121,000 |
1984/12/21 | 535 | 538 | 530 | 531 | 263,000 |
1984/12/20 | 545 | 545 | 532 | 535 | 241,000 |
1984/12/19 | 535 | 538 | 532 | 535 | 342,000 |
1984/12/18 | 531 | 533 | 531 | 532 | 553,000 |
1984/12/17 | 532 | 535 | 531 | 531 | 218,000 |
1984/12/15 | 532 | 532 | 531 | 531 | 123,000 |
1984/12/14 | 539 | 539 | 530 | 531 | 180,000 |
1984/12/13 | 540 | 544 | 536 | 536 | 172,000 |
1984/12/12 | 541 | 541 | 531 | 531 | 282,000 |
1984/12/11 | 541 | 545 | 540 | 540 | 128,000 |
1984/12/10 | 541 | 541 | 541 | 541 | 22,000 |
1984/12/07 | 545 | 545 | 539 | 540 | 94,000 |
1984/12/06 | 550 | 550 | 540 | 545 | 113,000 |
1984/12/05 | 551 | 553 | 549 | 551 | 85,000 |
1984/12/04 | 550 | 558 | 547 | 547 | 242,000 |
1984/12/03 | 546 | 550 | 545 | 550 | 104,000 |
1984/12/01 | 540 | 549 | 535 | 546 | 88,000 |
1984/11/30 | 544 | 544 | 538 | 539 | 66,000 |
1984/11/29 | 540 | 545 | 533 | 535 | 94,000 |
1984/11/28 | 540 | 540 | 526 | 539 | 379,000 |
1984/11/27 | 548 | 548 | 540 | 545 | 85,000 |
1984/11/26 | 550 | 550 | 545 | 547 | 87,000 |
1984/11/24 | 543 | 550 | 543 | 548 | 52,000 |
1984/11/22 | 544 | 544 | 539 | 539 | 277,000 |
1984/11/21 | 550 | 555 | 540 | 550 | 201,000 |
1984/11/20 | 558 | 558 | 555 | 558 | 67,000 |
1984/11/19 | 565 | 565 | 559 | 562 | 213,000 |
1984/11/17 | 560 | 565 | 556 | 565 | 330,000 |
1984/11/16 | 547 | 560 | 547 | 558 | 478,000 |
1984/11/15 | 540 | 545 | 538 | 545 | 211,000 |
1984/11/14 | 546 | 550 | 541 | 545 | 290,000 |
1984/11/13 | 550 | 550 | 546 | 550 | 86,000 |
1984/11/12 | 550 | 552 | 548 | 551 | 76,000 |
1984/11/09 | 548 | 555 | 543 | 555 | 340,000 |
1984/11/08 | 548 | 550 | 545 | 545 | 491,000 |
1984/11/07 | 557 | 560 | 551 | 551 | 500,000 |
1984/11/06 | 567 | 569 | 554 | 554 | 671,000 |
1984/11/05 | 555 | 568 | 555 | 568 | 846,000 |
1984/11/02 | 557 | 565 | 555 | 555 | 1,439,000 |
1984/11/01 | 559 | 570 | 551 | 553 | 1,881,000 |
1984/10/31 | 540 | 560 | 540 | 555 | 3,383,999 |
1984/10/30 | 530 | 540 | 525 | 536 | 610,000 |
1984/10/29 | 511 | 530 | 511 | 530 | 191,000 |
1984/10/27 | 511 | 520 | 511 | 511 | 33,000 |
1984/10/26 | 512 | 520 | 510 | 510 | 175,000 |
1984/10/25 | 520 | 520 | 510 | 512 | 177,000 |
1984/10/24 | 517 | 522 | 510 | 520 | 62,000 |
1984/10/23 | 518 | 527 | 518 | 520 | 123,000 |
1984/10/22 | 510 | 529 | 510 | 528 | 133,000 |
1984/10/20 | 508 | 508 | 505 | 507 | 34,000 |
1984/10/19 | 503 | 510 | 503 | 510 | 83,000 |
1984/10/18 | 500 | 506 | 500 | 502 | 151,000 |
1984/10/17 | 505 | 514 | 499 | 503 | 267,000 |
1984/10/16 | 502 | 515 | 502 | 515 | 79,000 |
1984/10/15 | 500 | 505 | 490 | 490 | 234,000 |
1984/10/12 | 500 | 510 | 500 | 505 | 279,000 |
1984/10/11 | 512 | 515 | 510 | 510 | 73,000 |
1984/10/09 | 512 | 512 | 512 | 512 | 56,000 |
1984/10/08 | 510 | 518 | 510 | 510 | 80,000 |
1984/10/06 | 512 | 513 | 510 | 510 | 29,000 |
1984/10/05 | 518 | 520 | 510 | 519 | 38,000 |
1984/10/04 | 508 | 509 | 507 | 508 | 102,000 |
1984/10/03 | 507 | 517 | 505 | 507 | 232,000 |
1984/10/02 | 507 | 510 | 506 | 507 | 82,000 |
1984/10/01 | 512 | 520 | 508 | 508 | 85,000 |
1984/09/29 | 510 | 520 | 510 | 510 | 148,000 |
1984/09/28 | 520 | 520 | 505 | 505 | 234,000 |
1984/09/27 | 499 | 510 | 499 | 510 | 78,000 |
1984/09/26 | 500 | 501 | 495 | 500 | 182,000 |
1984/09/25 | 500 | 512 | 500 | 501 | 124,000 |
1984/09/22 | 508 | 508 | 505 | 505 | 107,000 |
1984/09/21 | 510 | 510 | 508 | 508 | 148,000 |
1984/09/20 | 508 | 512 | 506 | 510 | 110,000 |
1984/09/19 | 510 | 510 | 506 | 510 | 66,000 |
1984/09/18 | 510 | 510 | 508 | 510 | 82,000 |
1984/09/17 | 520 | 520 | 508 | 510 | 362,000 |
1984/09/14 | 515 | 525 | 515 | 520 | 148,000 |
1984/09/13 | 515 | 517 | 515 | 515 | 23,000 |
1984/09/12 | 515 | 518 | 511 | 518 | 175,000 |
1984/09/11 | 512 | 518 | 512 | 518 | 55,000 |
1984/09/10 | 521 | 521 | 515 | 519 | 72,000 |
1984/09/07 | 506 | 506 | 506 | 506 | 28,000 |
1984/09/06 | 516 | 520 | 505 | 505 | 140,000 |
1984/09/05 | 521 | 528 | 520 | 520 | 166,000 |
1984/09/04 | 529 | 529 | 528 | 528 | 110,000 |
1984/09/03 | 529 | 530 | 529 | 529 | 21,000 |
1984/09/01 | 528 | 533 | 528 | 530 | 50,000 |
1984/08/31 | 526 | 540 | 526 | 530 | 327,000 |
1984/08/30 | 530 | 533 | 526 | 526 | 206,000 |
1984/08/29 | 526 | 534 | 526 | 530 | 174,000 |
1984/08/28 | 529 | 535 | 526 | 526 | 247,000 |
1984/08/27 | 526 | 535 | 526 | 529 | 242,000 |
1984/08/25 | 535 | 535 | 525 | 526 | 263,000 |
1984/08/24 | 535 | 537 | 532 | 535 | 386,000 |
1984/08/23 | 538 | 540 | 530 | 535 | 1,221,000 |
1984/08/22 | 532 | 552 | 532 | 540 | 2,175,000 |
1984/08/21 | 529 | 537 | 525 | 530 | 877,000 |
1984/08/20 | 512 | 528 | 512 | 526 | 386,000 |
1984/08/18 | 514 | 514 | 511 | 511 | 51,000 |
1984/08/17 | 510 | 516 | 506 | 510 | 96,000 |
1984/08/16 | 496 | 510 | 490 | 510 | 99,000 |
1984/08/15 | 496 | 496 | 492 | 494 | 51,000 |
1984/08/14 | 497 | 497 | 490 | 490 | 28,000 |
1984/08/13 | 508 | 509 | 497 | 497 | 35,000 |
1984/08/10 | 508 | 508 | 505 | 505 | 631,000 |
1984/08/09 | 500 | 509 | 495 | 504 | 139,000 |
1984/08/08 | 511 | 511 | 495 | 509 | 98,000 |
1984/08/07 | 514 | 519 | 511 | 518 | 134,000 |
1984/08/06 | 520 | 520 | 510 | 511 | 60,000 |
1984/08/04 | 502 | 515 | 502 | 510 | 231,000 |
1984/08/03 | 497 | 497 | 491 | 497 | 156,000 |
1984/08/02 | 485 | 490 | 485 | 488 | 219,000 |
1984/08/01 | 490 | 491 | 480 | 480 | 135,000 |
1984/07/31 | 498 | 500 | 496 | 500 | 26,000 |
1984/07/30 | 506 | 506 | 498 | 498 | 135,000 |
1984/07/28 | 487 | 499 | 487 | 496 | 379,000 |
1984/07/27 | 491 | 491 | 487 | 487 | 125,000 |
1984/07/26 | 480 | 486 | 480 | 486 | 25,000 |
1984/07/25 | 471 | 476 | 471 | 475 | 80,000 |
1984/07/24 | 476 | 476 | 471 | 471 | 100,000 |
1984/07/23 | 483 | 483 | 475 | 476 | 44,000 |
1984/07/21 | 481 | 483 | 481 | 483 | 58,000 |
1984/07/20 | 500 | 500 | 480 | 480 | 141,000 |
1984/07/19 | 505 | 505 | 495 | 495 | 93,000 |
1984/07/18 | 515 | 515 | 505 | 505 | 123,000 |
1984/07/17 | 503 | 507 | 502 | 505 | 159,000 |
1984/07/16 | 502 | 512 | 502 | 503 | 43,000 |
1984/07/13 | 525 | 525 | 501 | 502 | 159,000 |
1984/07/12 | 528 | 529 | 523 | 523 | 99,000 |
1984/07/11 | 535 | 538 | 528 | 538 | 155,000 |
1984/07/10 | 540 | 540 | 533 | 535 | 508,000 |
1984/07/09 | 537 | 537 | 525 | 535 | 160,000 |
1984/07/07 | 538 | 538 | 528 | 529 | 110,000 |
1984/07/06 | 554 | 554 | 536 | 544 | 1,256,000 |
1984/07/05 | 547 | 557 | 540 | 547 | 2,170,000 |
1984/07/04 | 515 | 540 | 515 | 537 | 1,379,000 |
1984/07/03 | 518 | 520 | 511 | 515 | 130,000 |
1984/07/02 | 520 | 520 | 518 | 519 | 79,000 |
1984/06/30 | 520 | 525 | 518 | 520 | 65,000 |
1984/06/29 | 530 | 536 | 524 | 525 | 824,000 |
1984/06/28 | 530 | 534 | 528 | 534 | 452,000 |
1984/06/27 | 515 | 530 | 515 | 529 | 748,000 |
1984/06/26 | 507 | 519 | 507 | 510 | 316,000 |
1984/06/25 | 502 | 506 | 500 | 505 | 518,000 |
1984/06/23 | 496 | 504 | 496 | 500 | 239,000 |
1984/06/22 | 495 | 500 | 495 | 499 | 64,000 |
1984/06/21 | 496 | 504 | 495 | 500 | 68,000 |
1984/06/20 | 495 | 510 | 494 | 496 | 271,000 |
1984/06/19 | 485 | 490 | 485 | 490 | 188,000 |
1984/06/18 | 482 | 485 | 482 | 483 | 18,000 |
1984/06/15 | 485 | 485 | 482 | 483 | 64,000 |
1984/06/14 | 483 | 490 | 483 | 490 | 21,000 |
1984/06/13 | 486 | 490 | 482 | 482 | 125,000 |
1984/06/12 | 493 | 495 | 489 | 489 | 35,000 |
1984/06/11 | 498 | 498 | 490 | 493 | 91,000 |
1984/06/08 | 485 | 494 | 483 | 494 | 210,000 |
1984/06/07 | 495 | 505 | 485 | 485 | 122,000 |
1984/06/06 | 485 | 495 | 482 | 495 | 281,000 |
1984/06/05 | 481 | 489 | 480 | 486 | 222,000 |
1984/06/04 | 482 | 490 | 480 | 490 | 92,000 |
1984/06/02 | 475 | 481 | 475 | 480 | 66,000 |
1984/06/01 | 485 | 485 | 475 | 480 | 111,000 |
1984/05/31 | 485 | 490 | 485 | 485 | 31,000 |
1984/05/30 | 487 | 492 | 485 | 492 | 97,000 |
1984/05/29 | 485 | 485 | 480 | 480 | 90,000 |
1984/05/26 | 477 | 480 | 475 | 480 | 55,000 |
1984/05/25 | 478 | 478 | 475 | 478 | 96,000 |
1984/05/24 | 463 | 484 | 463 | 479 | 109,000 |
1984/05/23 | 460 | 463 | 460 | 463 | 49,000 |
1984/05/22 | 485 | 487 | 470 | 470 | 79,000 |
1984/05/21 | 487 | 488 | 486 | 487 | 31,000 |
1984/05/19 | 476 | 489 | 476 | 489 | 52,000 |
1984/05/18 | 491 | 491 | 475 | 475 | 41,000 |
1984/05/17 | 505 | 505 | 496 | 496 | 98,000 |
1984/05/16 | 506 | 506 | 504 | 506 | 22,000 |
1984/05/15 | 496 | 506 | 496 | 506 | 124,000 |
1984/05/14 | 508 | 508 | 499 | 500 | 113,000 |
1984/05/11 | 510 | 510 | 505 | 506 | 64,000 |
1984/05/10 | 523 | 523 | 515 | 516 | 66,000 |
1984/05/09 | 525 | 531 | 523 | 523 | 85,000 |
1984/05/08 | 527 | 527 | 525 | 525 | 91,000 |
1984/05/07 | 525 | 540 | 525 | 537 | 126,000 |
1984/05/04 | 523 | 528 | 523 | 525 | 103,000 |
1984/05/02 | 523 | 529 | 523 | 525 | 142,000 |
1984/05/01 | 523 | 525 | 518 | 523 | 181,000 |
1984/04/28 | 525 | 526 | 523 | 523 | 154,000 |
1984/04/27 | 529 | 530 | 525 | 526 | 113,000 |
1984/04/26 | 525 | 530 | 522 | 529 | 167,000 |
1984/04/25 | 519 | 524 | 518 | 524 | 156,000 |
1984/04/24 | 520 | 520 | 517 | 519 | 169,000 |
1984/04/23 | 535 | 538 | 522 | 523 | 245,000 |
1984/04/21 | 522 | 540 | 522 | 540 | 165,000 |
1984/04/20 | 520 | 530 | 520 | 522 | 200,000 |
1984/04/19 | 530 | 540 | 525 | 525 | 312,000 |
1984/04/18 | 538 | 540 | 525 | 528 | 176,000 |
1984/04/17 | 549 | 549 | 538 | 542 | 680,000 |
1984/04/16 | 547 | 555 | 540 | 540 | 1,707,000 |
1984/04/13 | 537 | 548 | 530 | 548 | 2,059,000 |
1984/04/12 | 507 | 530 | 501 | 528 | 310,000 |
1984/04/11 | 500 | 505 | 496 | 502 | 54,000 |
1984/04/10 | 505 | 505 | 496 | 496 | 140,000 |
1984/04/09 | 507 | 510 | 500 | 510 | 94,000 |
1984/04/07 | 507 | 511 | 507 | 509 | 57,000 |
1984/04/06 | 515 | 515 | 512 | 515 | 104,000 |
1984/04/05 | 518 | 520 | 505 | 520 | 141,000 |
1984/04/04 | 517 | 523 | 515 | 518 | 168,000 |
1984/04/03 | 532 | 533 | 521 | 523 | 205,000 |
1984/04/02 | 528 | 538 | 525 | 535 | 314,000 |
1984/03/31 | 535 | 538 | 530 | 538 | 455,000 |
1984/03/30 | 529 | 550 | 526 | 538 | 1,259,000 |
1984/03/29 | 500 | 520 | 498 | 519 | 354,000 |
1984/03/28 | 496 | 501 | 496 | 496 | 65,000 |
1984/03/27 | 510 | 510 | 501 | 501 | 85,000 |
1984/03/26 | 511 | 511 | 505 | 505 | 117,000 |
1984/03/24 | 510 | 513 | 510 | 510 | 248,000 |
1984/03/23 | 509 | 509 | 505 | 506 | 176,000 |
1984/03/22 | 509 | 509 | 500 | 502 | 75,000 |
1984/03/21 | 509 | 510 | 499 | 502 | 336,000 |
1984/03/19 | 503 | 503 | 500 | 501 | 86,000 |
1984/03/17 | 504 | 507 | 499 | 499 | 211,000 |
1984/03/16 | 509 | 513 | 493 | 495 | 765,000 |
1984/03/15 | 500 | 505 | 498 | 503 | 341,000 |
1984/03/14 | 503 | 504 | 492 | 495 | 371,000 |
1984/03/13 | 504 | 504 | 492 | 498 | 278,000 |
1984/03/12 | 488 | 506 | 481 | 504 | 401,000 |
1984/03/09 | 475 | 489 | 475 | 478 | 175,000 |
1984/03/08 | 465 | 479 | 465 | 474 | 177,000 |
1984/03/07 | 459 | 460 | 455 | 460 | 96,000 |
1984/03/06 | 460 | 460 | 452 | 454 | 91,000 |
1984/03/05 | 465 | 465 | 460 | 465 | 42,000 |
1984/03/03 | 470 | 470 | 467 | 470 | 66,000 |
1984/03/02 | 453 | 460 | 449 | 456 | 83,000 |
1984/03/01 | 446 | 454 | 446 | 448 | 232,000 |
1984/02/29 | 454 | 454 | 449 | 449 | 295,000 |
1984/02/28 | 460 | 460 | 456 | 456 | 115,000 |
1984/02/27 | 463 | 463 | 455 | 455 | 80,000 |
1984/02/25 | 464 | 464 | 460 | 464 | 50,000 |
1984/02/24 | 464 | 464 | 459 | 459 | 33,000 |
1984/02/23 | 460 | 462 | 455 | 455 | 88,000 |
1984/02/22 | 461 | 461 | 455 | 455 | 43,000 |
1984/02/21 | 460 | 460 | 460 | 460 | 45,000 |
1984/02/20 | 474 | 475 | 470 | 470 | 17,000 |
1984/02/18 | 478 | 478 | 478 | 478 | 24,000 |
1984/02/17 | 470 | 475 | 470 | 473 | 108,000 |
1984/02/16 | 464 | 470 | 464 | 465 | 64,000 |
1984/02/15 | 462 | 465 | 462 | 462 | 51,000 |
1984/02/14 | 460 | 461 | 452 | 461 | 95,000 |
1984/02/13 | 450 | 460 | 450 | 459 | 105,000 |
1984/02/10 | 455 | 455 | 448 | 455 | 102,000 |
1984/02/09 | 464 | 466 | 455 | 456 | 206,000 |
1984/02/08 | 465 | 467 | 465 | 467 | 28,000 |
1984/02/07 | 464 | 464 | 463 | 464 | 59,000 |
1984/02/06 | 465 | 465 | 463 | 465 | 61,000 |
1984/02/04 | 465 | 465 | 463 | 465 | 129,000 |
1984/02/03 | 462 | 466 | 462 | 466 | 131,000 |
1984/02/02 | 478 | 478 | 465 | 465 | 79,000 |
1984/02/01 | 483 | 483 | 478 | 478 | 81,000 |
1984/01/31 | 485 | 485 | 480 | 480 | 61,000 |
1984/01/30 | 491 | 491 | 485 | 490 | 122,000 |
1984/01/28 | 490 | 498 | 490 | 491 | 56,000 |
1984/01/27 | 494 | 494 | 489 | 489 | 110,000 |
1984/01/26 | 490 | 495 | 489 | 489 | 143,000 |
1984/01/25 | 490 | 492 | 490 | 490 | 40,000 |
1984/01/24 | 493 | 495 | 490 | 490 | 59,000 |
1984/01/23 | 491 | 500 | 490 | 493 | 38,000 |
1984/01/21 | 501 | 501 | 500 | 500 | 37,000 |
1984/01/20 | 504 | 505 | 500 | 505 | 168,000 |
1984/01/19 | 506 | 506 | 500 | 500 | 307,000 |
1984/01/18 | 506 | 506 | 496 | 496 | 153,000 |
1984/01/17 | 506 | 510 | 502 | 506 | 171,000 |
1984/01/13 | 517 | 517 | 501 | 506 | 1,197,000 |
1984/01/12 | 500 | 517 | 497 | 515 | 674,000 |
1984/01/11 | 499 | 506 | 492 | 496 | 343,000 |
1984/01/10 | 494 | 500 | 490 | 500 | 300,000 |
1984/01/09 | 500 | 500 | 493 | 495 | 288,000 |
1984/01/07 | 500 | 502 | 491 | 495 | 131,000 |
1984/01/06 | 505 | 507 | 491 | 495 | 477,000 |
1984/01/05 | 501 | 510 | 498 | 502 | 294,000 |
1984/01/04 | 515 | 515 | 511 | 511 | 241,000 |