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 |
---|---|---|---|---|---|
1986/12/27 | 610 | 630 | 595 | 628 | 362,000 |
1986/12/26 | 605 | 614 | 600 | 600 | 70,000 |
1986/12/25 | 625 | 625 | 610 | 610 | 3,107,000 |
1986/12/24 | 625 | 625 | 610 | 625 | 3,012,000 |
1986/12/23 | 600 | 620 | 598 | 620 | 332,000 |
1986/12/22 | 610 | 610 | 601 | 601 | 82,000 |
1986/12/19 | 594 | 620 | 590 | 620 | 567,000 |
1986/12/18 | 598 | 598 | 590 | 598 | 37,000 |
1986/12/17 | 596 | 601 | 595 | 598 | 114,000 |
1986/12/16 | 633 | 633 | 595 | 595 | 138,000 |
1986/12/15 | 633 | 635 | 628 | 634 | 428,000 |
1986/12/12 | 621 | 635 | 620 | 630 | 429,000 |
1986/12/11 | 615 | 623 | 614 | 621 | 346,000 |
1986/12/10 | 605 | 614 | 605 | 614 | 382,000 |
1986/12/09 | 610 | 614 | 600 | 601 | 236,000 |
1986/12/08 | 598 | 599 | 590 | 590 | 170,000 |
1986/12/06 | 587 | 590 | 580 | 586 | 108,000 |
1986/12/05 | 589 | 595 | 585 | 589 | 89,000 |
1986/12/04 | 585 | 596 | 585 | 590 | 263,000 |
1986/12/03 | 579 | 585 | 579 | 585 | 338,000 |
1986/12/02 | 575 | 583 | 575 | 576 | 99,000 |
1986/12/01 | 565 | 584 | 561 | 573 | 251,000 |
1986/11/29 | 568 | 570 | 560 | 565 | 144,000 |
1986/11/28 | 570 | 570 | 558 | 564 | 310,000 |
1986/11/27 | 559 | 565 | 555 | 564 | 176,000 |
1986/11/26 | 560 | 568 | 555 | 560 | 332,000 |
1986/11/25 | 558 | 565 | 550 | 558 | 98,000 |
1986/11/22 | 550 | 558 | 550 | 550 | 230,000 |
1986/11/21 | 540 | 550 | 540 | 550 | 103,000 |
1986/11/20 | 535 | 545 | 530 | 545 | 78,000 |
1986/11/19 | 531 | 535 | 525 | 530 | 65,000 |
1986/11/18 | 530 | 539 | 525 | 530 | 41,000 |
1986/11/17 | 547 | 550 | 540 | 540 | 156,000 |
1986/11/14 | 560 | 560 | 545 | 547 | 230,000 |
1986/11/13 | 560 | 573 | 550 | 560 | 571,000 |
1986/11/12 | 564 | 564 | 550 | 553 | 327,000 |
1986/11/11 | 545 | 570 | 540 | 564 | 632,000 |
1986/11/10 | 538 | 545 | 533 | 545 | 129,000 |
1986/11/07 | 535 | 537 | 534 | 537 | 147,000 |
1986/11/06 | 525 | 535 | 525 | 534 | 47,000 |
1986/11/05 | 535 | 535 | 530 | 530 | 38,000 |
1986/11/04 | 538 | 538 | 530 | 535 | 23,000 |
1986/11/01 | 520 | 540 | 520 | 540 | 215,000 |
1986/10/31 | 540 | 540 | 503 | 520 | 181,000 |
1986/10/30 | 544 | 550 | 531 | 550 | 195,000 |
1986/10/29 | 550 | 555 | 530 | 550 | 406,000 |
1986/10/28 | 520 | 550 | 515 | 550 | 183,000 |
1986/10/27 | 491 | 502 | 491 | 495 | 154,000 |
1986/10/25 | 485 | 490 | 484 | 489 | 240,000 |
1986/10/24 | 485 | 485 | 481 | 485 | 415,000 |
1986/10/23 | 484 | 488 | 483 | 484 | 93,000 |
1986/10/22 | 483 | 485 | 483 | 483 | 122,000 |
1986/10/21 | 481 | 485 | 480 | 485 | 96,000 |
1986/10/20 | 480 | 490 | 480 | 489 | 99,000 |
1986/10/17 | 501 | 502 | 480 | 480 | 259,000 |
1986/10/16 | 501 | 505 | 495 | 502 | 229,000 |
1986/10/15 | 505 | 510 | 505 | 505 | 153,000 |
1986/10/14 | 510 | 514 | 505 | 507 | 59,000 |
1986/10/13 | 520 | 520 | 510 | 515 | 83,000 |
1986/10/09 | 520 | 522 | 510 | 520 | 170,000 |
1986/10/08 | 535 | 540 | 520 | 520 | 75,000 |
1986/10/07 | 540 | 540 | 530 | 535 | 44,000 |
1986/10/06 | 540 | 548 | 530 | 545 | 34,000 |
1986/10/04 | 532 | 555 | 532 | 550 | 55,000 |
1986/10/03 | 540 | 540 | 530 | 530 | 15,000 |
1986/10/02 | 530 | 535 | 530 | 530 | 20,000 |
1986/10/01 | 550 | 550 | 530 | 534 | 44,000 |
1986/09/30 | 550 | 556 | 545 | 545 | 486,000 |
1986/09/29 | 540 | 542 | 533 | 542 | 137,000 |
1986/09/27 | 560 | 560 | 525 | 526 | 96,000 |
1986/09/26 | 588 | 590 | 559 | 559 | 623,000 |
1986/09/26 | 1 -> 1.10 分割 | ||||
1986/09/25 | 665 | 668 | 652 | 661 | 3,508,000 |
1986/09/24 | 660 | 665 | 650 | 665 | 194,000 |
1986/09/22 | 649 | 665 | 645 | 665 | 537,000 |
1986/09/19 | 670 | 670 | 645 | 650 | 609,000 |
1986/09/18 | 650 | 670 | 650 | 670 | 40,000 |
1986/09/17 | 650 | 656 | 640 | 640 | 50,000 |
1986/09/16 | 635 | 655 | 635 | 637 | 226,000 |
1986/09/12 | 657 | 657 | 636 | 645 | 320,000 |
1986/09/11 | 660 | 670 | 655 | 660 | 199,000 |
1986/09/10 | 661 | 670 | 660 | 670 | 71,000 |
1986/09/09 | 660 | 680 | 660 | 680 | 54,000 |
1986/09/08 | 655 | 680 | 655 | 680 | 85,000 |
1986/09/06 | 659 | 660 | 652 | 655 | 51,000 |
1986/09/05 | 642 | 655 | 642 | 655 | 186,000 |
1986/09/04 | 660 | 660 | 645 | 651 | 201,000 |
1986/09/03 | 667 | 668 | 655 | 660 | 184,000 |
1986/09/02 | 669 | 670 | 667 | 668 | 93,000 |
1986/09/01 | 677 | 677 | 668 | 668 | 104,000 |
1986/08/30 | 674 | 674 | 669 | 674 | 52,000 |
1986/08/29 | 670 | 674 | 669 | 674 | 65,000 |
1986/08/28 | 676 | 680 | 660 | 662 | 125,000 |
1986/08/27 | 692 | 695 | 670 | 680 | 1,121,000 |
1986/08/26 | 700 | 704 | 686 | 688 | 981,000 |
1986/08/25 | 700 | 704 | 700 | 700 | 240,000 |
1986/08/23 | 710 | 710 | 702 | 702 | 58,000 |
1986/08/22 | 703 | 713 | 703 | 703 | 132,000 |
1986/08/21 | 701 | 730 | 701 | 706 | 148,000 |
1986/08/20 | 726 | 730 | 700 | 701 | 136,000 |
1986/08/19 | 720 | 720 | 701 | 716 | 213,000 |
1986/08/18 | 705 | 710 | 702 | 709 | 196,000 |
1986/08/15 | 715 | 720 | 700 | 700 | 322,000 |
1986/08/14 | 714 | 720 | 712 | 712 | 124,000 |
1986/08/13 | 697 | 711 | 695 | 710 | 302,000 |
1986/08/12 | 697 | 697 | 685 | 687 | 71,000 |
1986/08/11 | 700 | 700 | 690 | 700 | 277,000 |
1986/08/08 | 700 | 709 | 670 | 700 | 444,000 |
1986/08/07 | 646 | 700 | 646 | 700 | 484,000 |
1986/08/06 | 648 | 650 | 645 | 650 | 489,000 |
1986/08/05 | 650 | 651 | 648 | 650 | 259,000 |
1986/08/04 | 685 | 685 | 670 | 670 | 23,000 |
1986/08/02 | 670 | 685 | 669 | 685 | 230,000 |
1986/08/01 | 679 | 684 | 660 | 670 | 122,000 |
1986/07/31 | 700 | 704 | 685 | 689 | 402,000 |
1986/07/30 | 700 | 700 | 695 | 695 | 206,000 |
1986/07/29 | 710 | 720 | 704 | 706 | 296,000 |
1986/07/28 | 737 | 737 | 723 | 724 | 99,000 |
1986/07/26 | 710 | 740 | 710 | 740 | 103,000 |
1986/07/25 | 735 | 740 | 718 | 718 | 502,000 |
1986/07/24 | 745 | 755 | 741 | 755 | 197,000 |
1986/07/23 | 757 | 760 | 741 | 755 | 202,000 |
1986/07/22 | 750 | 765 | 740 | 765 | 172,000 |
1986/07/21 | 778 | 778 | 730 | 767 | 204,000 |
1986/07/19 | 777 | 784 | 773 | 778 | 627,000 |
1986/07/18 | 754 | 781 | 745 | 777 | 1,859,000 |
1986/07/17 | 758 | 765 | 754 | 754 | 861,000 |
1986/07/16 | 760 | 764 | 746 | 758 | 505,000 |
1986/07/15 | 752 | 769 | 752 | 769 | 1,460,000 |
1986/07/14 | 758 | 760 | 740 | 760 | 491,000 |
1986/07/11 | 749 | 767 | 745 | 760 | 1,288,000 |
1986/07/10 | 750 | 750 | 730 | 750 | 913,000 |
1986/07/09 | 760 | 762 | 745 | 758 | 3,348,000 |
1986/07/08 | 734 | 765 | 718 | 765 | 2,074,000 |
1986/07/07 | 718 | 735 | 716 | 732 | 778,000 |
1986/07/05 | 715 | 718 | 715 | 718 | 65,000 |
1986/07/04 | 719 | 720 | 708 | 720 | 400,000 |
1986/07/03 | 715 | 720 | 713 | 719 | 320,000 |
1986/07/02 | 720 | 720 | 710 | 715 | 634,000 |
1986/07/01 | 733 | 735 | 715 | 720 | 1,415,000 |
1986/06/30 | 738 | 739 | 726 | 736 | 612,000 |
1986/06/28 | 730 | 742 | 729 | 731 | 1,148,000 |
1986/06/27 | 708 | 720 | 700 | 711 | 4,164,000 |
1986/06/26 | 710 | 712 | 701 | 710 | 2,179,000 |
1986/06/25 | 720 | 721 | 710 | 716 | 502,000 |
1986/06/24 | 708 | 723 | 703 | 723 | 392,000 |
1986/06/23 | 723 | 723 | 705 | 717 | 149,000 |
1986/06/21 | 724 | 729 | 714 | 723 | 1,178,000 |
1986/06/20 | 710 | 731 | 705 | 725 | 2,121,000 |
1986/06/19 | 710 | 712 | 700 | 710 | 588,000 |
1986/06/18 | 710 | 710 | 696 | 705 | 259,000 |
1986/06/17 | 710 | 710 | 695 | 708 | 341,000 |
1986/06/16 | 712 | 713 | 691 | 709 | 898,000 |
1986/06/13 | 710 | 729 | 710 | 729 | 1,507,000 |
1986/06/12 | 708 | 719 | 705 | 710 | 1,650,000 |
1986/06/11 | 706 | 710 | 700 | 709 | 1,047,000 |
1986/06/10 | 690 | 709 | 660 | 709 | 1,173,000 |
1986/06/09 | 687 | 701 | 679 | 695 | 702,000 |
1986/06/07 | 652 | 688 | 648 | 688 | 550,000 |
1986/06/06 | 670 | 676 | 660 | 660 | 798,000 |
1986/06/05 | 667 | 675 | 661 | 675 | 686,000 |
1986/06/04 | 669 | 673 | 665 | 670 | 495,000 |
1986/06/03 | 651 | 670 | 651 | 670 | 356,000 |
1986/06/02 | 670 | 670 | 660 | 660 | 164,000 |
1986/05/31 | 658 | 670 | 658 | 670 | 218,000 |
1986/05/30 | 650 | 659 | 648 | 648 | 187,000 |
1986/05/29 | 662 | 664 | 648 | 648 | 475,000 |
1986/05/28 | 672 | 676 | 658 | 667 | 1,017,000 |
1986/05/27 | 665 | 674 | 651 | 674 | 767,000 |
1986/05/26 | 690 | 690 | 664 | 665 | 421,000 |
1986/05/24 | 670 | 680 | 662 | 680 | 674,000 |
1986/05/23 | 621 | 674 | 620 | 650 | 1,908,000 |
1986/05/22 | 634 | 636 | 621 | 621 | 425,000 |
1986/05/21 | 643 | 644 | 630 | 630 | 382,000 |
1986/05/20 | 660 | 662 | 642 | 643 | 292,000 |
1986/05/19 | 668 | 674 | 650 | 650 | 164,000 |
1986/05/17 | 665 | 679 | 650 | 678 | 257,000 |
1986/05/16 | 699 | 710 | 675 | 675 | 1,369,000 |
1986/05/15 | 695 | 695 | 675 | 689 | 108,000 |
1986/05/14 | 699 | 699 | 680 | 699 | 338,000 |
1986/05/13 | 671 | 715 | 669 | 715 | 251,000 |
1986/05/12 | 690 | 700 | 681 | 681 | 328,000 |
1986/05/09 | 719 | 724 | 695 | 696 | 1,671,000 |
1986/05/08 | 710 | 725 | 700 | 718 | 2,346,000 |
1986/05/07 | 720 | 722 | 710 | 716 | 1,137,000 |
1986/05/06 | 698 | 724 | 690 | 720 | 3,385,000 |
1986/05/02 | 682 | 702 | 675 | 700 | 2,113,000 |
1986/05/01 | 695 | 695 | 676 | 692 | 1,888,000 |
1986/04/30 | 680 | 695 | 675 | 695 | 3,149,000 |
1986/04/28 | 676 | 679 | 667 | 679 | 606,000 |
1986/04/26 | 670 | 679 | 660 | 679 | 2,668,000 |
1986/04/25 | 634 | 670 | 634 | 670 | 790,000 |
1986/04/24 | 620 | 649 | 620 | 644 | 465,000 |
1986/04/23 | 610 | 629 | 606 | 629 | 137,000 |
1986/04/22 | 645 | 654 | 620 | 620 | 204,000 |
1986/04/21 | 661 | 661 | 645 | 645 | 147,000 |
1986/04/19 | 650 | 660 | 645 | 660 | 232,000 |
1986/04/18 | 645 | 650 | 630 | 630 | 911,000 |
1986/04/17 | 668 | 668 | 629 | 655 | 449,000 |
1986/04/16 | 654 | 665 | 633 | 658 | 2,520,000 |
1986/04/15 | 620 | 644 | 602 | 644 | 2,124,000 |
1986/04/14 | 600 | 618 | 598 | 610 | 522,000 |
1986/04/11 | 595 | 610 | 586 | 610 | 679,000 |
1986/04/10 | 576 | 590 | 576 | 583 | 92,000 |
1986/04/09 | 576 | 578 | 575 | 575 | 112,000 |
1986/04/08 | 583 | 583 | 575 | 575 | 58,000 |
1986/04/07 | 571 | 580 | 571 | 580 | 17,000 |
1986/04/05 | 581 | 583 | 580 | 583 | 40,000 |
1986/04/04 | 583 | 590 | 582 | 583 | 63,000 |
1986/04/03 | 570 | 578 | 570 | 578 | 50,000 |
1986/04/02 | 590 | 610 | 584 | 610 | 269,000 |
1986/04/01 | 590 | 610 | 580 | 582 | 111,000 |
1986/03/31 | 592 | 600 | 590 | 590 | 38,000 |
1986/03/29 | 600 | 600 | 590 | 590 | 93,000 |
1986/03/28 | 610 | 610 | 600 | 600 | 446,000 |
1986/03/27 | 580 | 590 | 580 | 590 | 692,000 |
1986/03/26 | 590 | 590 | 579 | 586 | 674,000 |
1986/03/25 | 610 | 620 | 590 | 590 | 625,000 |
1986/03/24 | 610 | 620 | 600 | 620 | 1,765,000 |
1986/03/22 | 586 | 610 | 586 | 610 | 1,799,000 |
1986/03/20 | 575 | 583 | 569 | 580 | 1,041,000 |
1986/03/19 | 571 | 572 | 569 | 571 | 581,000 |
1986/03/18 | 575 | 575 | 565 | 570 | 595,000 |
1986/03/17 | 577 | 577 | 570 | 575 | 501,000 |
1986/03/15 | 552 | 573 | 548 | 573 | 167,000 |
1986/03/14 | 584 | 584 | 570 | 582 | 1,335,000 |
1986/03/13 | 569 | 585 | 565 | 582 | 1,801,000 |
1986/03/12 | 565 | 575 | 551 | 565 | 739,000 |
1986/03/11 | 572 | 574 | 565 | 572 | 1,115,000 |
1986/03/10 | 555 | 577 | 555 | 577 | 1,707,000 |
1986/03/07 | 545 | 550 | 542 | 545 | 255,000 |
1986/03/06 | 543 | 550 | 541 | 541 | 285,000 |
1986/03/05 | 540 | 555 | 540 | 543 | 402,000 |
1986/03/04 | 550 | 550 | 541 | 550 | 392,000 |
1986/03/03 | 549 | 559 | 540 | 554 | 256,000 |
1986/03/01 | 545 | 545 | 537 | 545 | 65,000 |
1986/02/28 | 536 | 536 | 528 | 535 | 317,000 |
1986/02/27 | 525 | 535 | 523 | 535 | 177,000 |
1986/02/26 | 530 | 536 | 520 | 529 | 781,000 |
1986/02/25 | 528 | 538 | 528 | 530 | 281,000 |
1986/02/24 | 530 | 535 | 525 | 532 | 291,000 |
1986/02/22 | 535 | 538 | 535 | 538 | 112,000 |
1986/02/21 | 534 | 536 | 532 | 532 | 161,000 |
1986/02/20 | 536 | 537 | 535 | 535 | 185,000 |
1986/02/19 | 530 | 540 | 520 | 530 | 271,000 |
1986/02/18 | 546 | 546 | 530 | 540 | 165,000 |
1986/02/17 | 540 | 550 | 531 | 540 | 142,000 |
1986/02/15 | 550 | 551 | 529 | 530 | 222,000 |
1986/02/14 | 569 | 569 | 545 | 555 | 209,000 |
1986/02/13 | 561 | 568 | 558 | 566 | 1,235,000 |
1986/02/12 | 559 | 580 | 555 | 571 | 4,095,000 |
1986/02/10 | 546 | 550 | 539 | 544 | 113,000 |
1986/02/07 | 561 | 561 | 545 | 545 | 563,000 |
1986/02/06 | 551 | 562 | 546 | 562 | 1,273,000 |
1986/02/05 | 550 | 554 | 548 | 550 | 1,199,000 |
1986/02/04 | 535 | 550 | 535 | 540 | 1,374,000 |
1986/02/03 | 526 | 526 | 523 | 526 | 91,000 |
1986/02/01 | 525 | 531 | 525 | 526 | 332,000 |
1986/01/31 | 515 | 524 | 515 | 524 | 434,000 |
1986/01/30 | 525 | 525 | 515 | 525 | 209,000 |
1986/01/29 | 519 | 525 | 518 | 519 | 163,000 |
1986/01/28 | 521 | 522 | 515 | 515 | 370,000 |
1986/01/27 | 520 | 522 | 520 | 522 | 65,000 |
1986/01/25 | 520 | 521 | 520 | 521 | 55,000 |
1986/01/24 | 520 | 520 | 513 | 516 | 230,000 |
1986/01/23 | 537 | 537 | 519 | 519 | 185,000 |
1986/01/22 | 537 | 537 | 523 | 535 | 632,000 |
1986/01/21 | 525 | 537 | 524 | 530 | 229,000 |
1986/01/20 | 530 | 530 | 526 | 526 | 157,000 |
1986/01/18 | 526 | 535 | 526 | 535 | 89,000 |
1986/01/17 | 524 | 540 | 521 | 522 | 237,000 |
1986/01/16 | 524 | 524 | 515 | 516 | 145,000 |
1986/01/14 | 528 | 533 | 524 | 524 | 164,000 |
1986/01/13 | 532 | 535 | 531 | 532 | 331,000 |
1986/01/10 | 528 | 540 | 526 | 527 | 91,000 |
1986/01/09 | 542 | 547 | 540 | 544 | 325,000 |
1986/01/08 | 542 | 542 | 525 | 542 | 330,000 |
1986/01/07 | 545 | 545 | 536 | 541 | 188,000 |
1986/01/06 | 549 | 553 | 544 | 544 | 175,000 |
1986/01/04 | 548 | 560 | 548 | 559 | 181,000 |