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 |
---|---|---|---|---|---|
1987/12/28 | 729 | 769 | 715 | 769 | 233,000 |
1987/12/26 | 740 | 750 | 739 | 739 | 183,000 |
1987/12/25 | 770 | 770 | 740 | 750 | 75,000 |
1987/12/24 | 785 | 786 | 769 | 770 | 123,000 |
1987/12/23 | 790 | 795 | 780 | 781 | 142,000 |
1987/12/22 | 802 | 804 | 790 | 791 | 213,000 |
1987/12/21 | 809 | 816 | 800 | 808 | 753,000 |
1987/12/18 | 795 | 800 | 790 | 800 | 581,000 |
1987/12/17 | 799 | 805 | 795 | 796 | 1,176,000 |
1987/12/16 | 788 | 795 | 770 | 795 | 924,000 |
1987/12/15 | 788 | 789 | 768 | 768 | 353,000 |
1987/12/14 | 789 | 790 | 778 | 783 | 398,000 |
1987/12/11 | 768 | 789 | 762 | 788 | 1,065,000 |
1987/12/10 | 748 | 778 | 748 | 778 | 778,000 |
1987/12/09 | 740 | 750 | 738 | 738 | 298,000 |
1987/12/08 | 720 | 740 | 718 | 740 | 462,000 |
1987/12/07 | 735 | 735 | 715 | 716 | 255,000 |
1987/12/05 | 716 | 735 | 716 | 725 | 126,000 |
1987/12/04 | 718 | 730 | 710 | 715 | 182,000 |
1987/12/03 | 713 | 720 | 710 | 718 | 149,000 |
1987/12/02 | 720 | 720 | 710 | 710 | 236,000 |
1987/12/01 | 712 | 713 | 700 | 710 | 57,000 |
1987/11/30 | 719 | 720 | 710 | 710 | 35,000 |
1987/11/28 | 730 | 730 | 720 | 721 | 42,000 |
1987/11/27 | 739 | 740 | 732 | 735 | 162,000 |
1987/11/26 | 739 | 748 | 735 | 742 | 138,000 |
1987/11/25 | 742 | 743 | 730 | 741 | 65,000 |
1987/11/24 | 720 | 735 | 720 | 734 | 36,000 |
1987/11/20 | 720 | 720 | 720 | 720 | 18,000 |
1987/11/19 | 735 | 735 | 716 | 729 | 74,000 |
1987/11/18 | 720 | 730 | 715 | 730 | 76,000 |
1987/11/17 | 728 | 728 | 710 | 710 | 38,000 |
1987/11/16 | 729 | 729 | 715 | 715 | 88,000 |
1987/11/13 | 700 | 700 | 690 | 699 | 396,000 |
1987/11/12 | 710 | 710 | 675 | 680 | 77,000 |
1987/11/11 | 718 | 720 | 650 | 659 | 126,000 |
1987/11/10 | 740 | 740 | 715 | 715 | 115,000 |
1987/11/09 | 741 | 750 | 738 | 739 | 77,000 |
1987/11/07 | 761 | 761 | 750 | 755 | 66,000 |
1987/11/06 | 770 | 770 | 740 | 751 | 194,000 |
1987/11/05 | 770 | 785 | 770 | 770 | 126,000 |
1987/11/04 | 770 | 786 | 770 | 785 | 70,000 |
1987/11/02 | 785 | 795 | 770 | 790 | 147,000 |
1987/10/31 | 775 | 790 | 770 | 790 | 101,000 |
1987/10/30 | 761 | 780 | 761 | 765 | 273,000 |
1987/10/29 | 760 | 768 | 760 | 760 | 132,000 |
1987/10/28 | 780 | 800 | 751 | 770 | 233,000 |
1987/10/27 | 765 | 780 | 750 | 780 | 435,000 |
1987/10/26 | 792 | 800 | 730 | 775 | 239,000 |
1987/10/24 | 791 | 815 | 791 | 802 | 506,000 |
1987/10/23 | 804 | 820 | 795 | 801 | 796,000 |
1987/10/22 | 840 | 860 | 790 | 815 | 1,519,000 |
1987/10/21 | 790 | 830 | 790 | 820 | 1,361,000 |
1987/10/20 | 770 | 770 | 770 | 770 | 168,000 |
1987/10/19 | 876 | 879 | 845 | 870 | 1,890,000 |
1987/10/16 | 860 | 891 | 856 | 880 | 5,655,000 |
1987/10/15 | 843 | 891 | 843 | 855 | 6,674,000 |
1987/10/14 | 835 | 853 | 827 | 853 | 4,462,000 |
1987/10/13 | 806 | 830 | 806 | 818 | 597,000 |
1987/10/12 | 810 | 810 | 801 | 809 | 71,000 |
1987/10/09 | 805 | 814 | 800 | 810 | 282,000 |
1987/10/08 | 800 | 816 | 796 | 805 | 501,000 |
1987/10/07 | 801 | 811 | 795 | 800 | 431,000 |
1987/10/06 | 826 | 830 | 820 | 821 | 206,000 |
1987/10/05 | 825 | 834 | 825 | 830 | 289,000 |
1987/10/03 | 840 | 845 | 820 | 845 | 1,600,000 |
1987/10/02 | 801 | 853 | 801 | 840 | 2,920,000 |
1987/10/01 | 790 | 819 | 790 | 802 | 1,177,000 |
1987/09/30 | 800 | 810 | 790 | 800 | 224,000 |
1987/09/29 | 816 | 820 | 810 | 810 | 342,000 |
1987/09/28 | 820 | 825 | 803 | 819 | 742,000 |
1987/09/26 | 805 | 815 | 800 | 806 | 877,000 |
1987/09/25 | 814 | 826 | 795 | 795 | 1,277,000 |
1987/09/24 | 784 | 820 | 784 | 814 | 1,697,000 |
1987/09/22 | 795 | 795 | 780 | 794 | 464,000 |
1987/09/21 | 784 | 799 | 781 | 798 | 794,000 |
1987/09/18 | 770 | 784 | 770 | 784 | 113,000 |
1987/09/17 | 775 | 785 | 765 | 785 | 149,000 |
1987/09/16 | 793 | 793 | 770 | 770 | 188,000 |
1987/09/14 | 794 | 800 | 770 | 783 | 376,000 |
1987/09/11 | 770 | 785 | 770 | 785 | 137,000 |
1987/09/10 | 785 | 785 | 770 | 785 | 267,000 |
1987/09/09 | 808 | 808 | 785 | 799 | 230,000 |
1987/09/08 | 800 | 809 | 795 | 798 | 412,000 |
1987/09/07 | 840 | 840 | 809 | 820 | 868,000 |
1987/09/05 | 825 | 845 | 818 | 843 | 2,588,000 |
1987/09/04 | 790 | 822 | 790 | 820 | 880,000 |
1987/09/03 | 815 | 825 | 795 | 800 | 799,000 |
1987/09/02 | 840 | 849 | 818 | 845 | 1,186,000 |
1987/09/01 | 839 | 868 | 830 | 850 | 6,526,000 |
1987/08/31 | 815 | 829 | 815 | 829 | 2,531,000 |
1987/08/29 | 810 | 825 | 799 | 825 | 1,440,000 |
1987/08/28 | 815 | 820 | 806 | 808 | 2,092,000 |
1987/08/27 | 800 | 825 | 800 | 820 | 2,178,000 |
1987/08/26 | 800 | 805 | 795 | 804 | 1,539,000 |
1987/08/25 | 784 | 798 | 780 | 798 | 1,204,000 |
1987/08/24 | 785 | 790 | 780 | 784 | 742,000 |
1987/08/22 | 771 | 787 | 768 | 785 | 924,000 |
1987/08/21 | 770 | 770 | 765 | 765 | 813,000 |
1987/08/20 | 760 | 769 | 755 | 765 | 561,000 |
1987/08/19 | 765 | 769 | 755 | 755 | 543,000 |
1987/08/18 | 753 | 760 | 746 | 760 | 316,000 |
1987/08/17 | 750 | 760 | 745 | 750 | 322,000 |
1987/08/14 | 770 | 770 | 760 | 760 | 983,000 |
1987/08/13 | 760 | 768 | 760 | 765 | 622,000 |
1987/08/12 | 741 | 770 | 741 | 760 | 1,191,000 |
1987/08/11 | 750 | 750 | 735 | 740 | 714,000 |
1987/08/10 | 740 | 740 | 728 | 730 | 143,000 |
1987/08/07 | 744 | 744 | 723 | 739 | 286,000 |
1987/08/06 | 730 | 730 | 713 | 730 | 194,000 |
1987/08/05 | 727 | 730 | 710 | 710 | 347,000 |
1987/08/04 | 735 | 741 | 727 | 727 | 158,000 |
1987/08/03 | 740 | 740 | 732 | 735 | 173,000 |
1987/08/01 | 731 | 741 | 730 | 741 | 163,000 |
1987/07/31 | 749 | 750 | 740 | 741 | 382,000 |
1987/07/30 | 759 | 760 | 748 | 748 | 703,000 |
1987/07/29 | 730 | 744 | 730 | 739 | 892,000 |
1987/07/28 | 715 | 730 | 715 | 727 | 229,000 |
1987/07/27 | 709 | 720 | 705 | 715 | 130,000 |
1987/07/25 | 695 | 705 | 695 | 699 | 245,000 |
1987/07/24 | 683 | 690 | 683 | 686 | 322,000 |
1987/07/23 | 676 | 684 | 673 | 673 | 186,000 |
1987/07/22 | 680 | 690 | 676 | 676 | 162,000 |
1987/07/21 | 703 | 704 | 680 | 680 | 192,000 |
1987/07/20 | 720 | 720 | 701 | 702 | 96,000 |
1987/07/17 | 710 | 728 | 710 | 720 | 308,000 |
1987/07/16 | 716 | 730 | 715 | 716 | 247,000 |
1987/07/15 | 713 | 725 | 713 | 720 | 229,000 |
1987/07/14 | 718 | 723 | 710 | 723 | 88,000 |
1987/07/13 | 721 | 730 | 715 | 720 | 185,000 |
1987/07/10 | 715 | 738 | 715 | 721 | 563,000 |
1987/07/09 | 725 | 730 | 715 | 715 | 372,000 |
1987/07/08 | 721 | 735 | 710 | 710 | 409,000 |
1987/07/07 | 730 | 731 | 720 | 721 | 305,000 |
1987/07/06 | 755 | 755 | 725 | 732 | 235,000 |
1987/07/04 | 765 | 766 | 735 | 735 | 314,000 |
1987/07/03 | 769 | 772 | 755 | 763 | 981,000 |
1987/07/02 | 752 | 774 | 748 | 771 | 2,842,000 |
1987/07/01 | 750 | 755 | 744 | 753 | 1,048,000 |
1987/06/30 | 740 | 749 | 734 | 747 | 859,000 |
1987/06/29 | 752 | 760 | 740 | 751 | 1,307,000 |
1987/06/27 | 735 | 754 | 734 | 747 | 1,350,000 |
1987/06/26 | 720 | 740 | 720 | 740 | 764,000 |
1987/06/25 | 720 | 725 | 716 | 723 | 525,000 |
1987/06/24 | 717 | 725 | 716 | 716 | 227,000 |
1987/06/23 | 719 | 719 | 716 | 716 | 461,000 |
1987/06/22 | 730 | 733 | 717 | 719 | 449,000 |
1987/06/19 | 735 | 738 | 713 | 732 | 835,000 |
1987/06/18 | 739 | 742 | 716 | 733 | 933,000 |
1987/06/17 | 739 | 752 | 735 | 739 | 2,011,000 |
1987/06/16 | 744 | 744 | 731 | 739 | 1,304,000 |
1987/06/15 | 734 | 744 | 727 | 740 | 1,172,000 |
1987/06/12 | 729 | 744 | 720 | 725 | 3,012,000 |
1987/06/11 | 720 | 724 | 716 | 719 | 700,000 |
1987/06/10 | 726 | 728 | 715 | 715 | 852,000 |
1987/06/09 | 730 | 730 | 715 | 716 | 998,000 |
1987/06/08 | 734 | 735 | 721 | 730 | 1,245,000 |
1987/06/06 | 719 | 740 | 715 | 734 | 3,057,000 |
1987/06/05 | 690 | 710 | 690 | 694 | 8,365,000 |
1987/06/04 | 694 | 699 | 688 | 695 | 469,000 |
1987/06/03 | 690 | 697 | 685 | 690 | 721,000 |
1987/06/02 | 699 | 699 | 671 | 674 | 613,000 |
1987/06/01 | 695 | 701 | 690 | 700 | 1,303,000 |
1987/05/30 | 684 | 706 | 680 | 695 | 1,920,000 |
1987/05/29 | 680 | 684 | 670 | 684 | 1,604,000 |
1987/05/28 | 656 | 675 | 652 | 670 | 1,280,000 |
1987/05/27 | 650 | 651 | 645 | 650 | 343,000 |
1987/05/26 | 665 | 665 | 650 | 660 | 723,000 |
1987/05/25 | 650 | 665 | 650 | 660 | 600,000 |
1987/05/23 | 648 | 650 | 641 | 646 | 264,000 |
1987/05/22 | 630 | 644 | 630 | 631 | 270,000 |
1987/05/21 | 639 | 639 | 625 | 637 | 180,000 |
1987/05/20 | 633 | 639 | 625 | 639 | 303,000 |
1987/05/19 | 648 | 648 | 630 | 636 | 387,000 |
1987/05/18 | 648 | 650 | 642 | 645 | 320,000 |
1987/05/15 | 655 | 658 | 641 | 658 | 1,211,000 |
1987/05/14 | 621 | 645 | 621 | 645 | 1,187,000 |
1987/05/13 | 633 | 634 | 620 | 625 | 970,000 |
1987/05/12 | 624 | 637 | 621 | 630 | 1,229,000 |
1987/05/11 | 630 | 630 | 620 | 620 | 477,000 |
1987/05/08 | 622 | 630 | 614 | 630 | 1,238,000 |
1987/05/07 | 595 | 615 | 595 | 613 | 486,000 |
1987/05/06 | 600 | 609 | 598 | 598 | 404,000 |
1987/05/02 | 595 | 600 | 593 | 598 | 370,000 |
1987/05/01 | 595 | 595 | 582 | 590 | 280,000 |
1987/04/30 | 571 | 580 | 571 | 580 | 135,000 |
1987/04/28 | 590 | 590 | 565 | 567 | 194,000 |
1987/04/27 | 590 | 590 | 560 | 560 | 282,000 |
1987/04/25 | 589 | 590 | 580 | 590 | 170,000 |
1987/04/24 | 589 | 590 | 581 | 588 | 144,000 |
1987/04/23 | 590 | 590 | 587 | 588 | 97,000 |
1987/04/22 | 590 | 595 | 589 | 589 | 162,000 |
1987/04/21 | 600 | 600 | 588 | 590 | 113,000 |
1987/04/20 | 588 | 604 | 586 | 602 | 275,000 |
1987/04/17 | 600 | 605 | 587 | 588 | 158,000 |
1987/04/16 | 588 | 600 | 574 | 600 | 193,000 |
1987/04/15 | 590 | 594 | 582 | 588 | 126,000 |
1987/04/14 | 600 | 603 | 590 | 595 | 126,000 |
1987/04/13 | 616 | 618 | 600 | 603 | 114,000 |
1987/04/10 | 618 | 619 | 610 | 616 | 301,000 |
1987/04/09 | 630 | 635 | 621 | 627 | 1,512,000 |
1987/04/08 | 601 | 613 | 601 | 611 | 917,000 |
1987/04/07 | 595 | 604 | 590 | 600 | 581,000 |
1987/04/06 | 600 | 605 | 590 | 595 | 308,000 |
1987/04/04 | 600 | 601 | 590 | 595 | 504,000 |
1987/04/03 | 572 | 600 | 570 | 600 | 454,000 |
1987/04/02 | 570 | 575 | 560 | 562 | 852,000 |
1987/04/01 | 558 | 570 | 558 | 560 | 94,000 |
1987/03/31 | 565 | 568 | 560 | 560 | 82,000 |
1987/03/30 | 575 | 580 | 565 | 565 | 124,000 |
1987/03/28 | 568 | 574 | 568 | 573 | 63,000 |
1987/03/27 | 575 | 578 | 567 | 578 | 370,000 |
1987/03/26 | 582 | 585 | 575 | 575 | 403,000 |
1987/03/25 | 571 | 585 | 571 | 580 | 748,000 |
1987/03/24 | 572 | 573 | 567 | 567 | 169,000 |
1987/03/23 | 572 | 574 | 570 | 572 | 346,000 |
1987/03/20 | 567 | 576 | 565 | 574 | 291,000 |
1987/03/19 | 577 | 580 | 568 | 570 | 456,000 |
1987/03/18 | 580 | 580 | 575 | 577 | 312,000 |
1987/03/17 | 577 | 580 | 575 | 575 | 188,000 |
1987/03/16 | 579 | 580 | 571 | 580 | 296,000 |
1987/03/13 | 579 | 580 | 573 | 579 | 250,000 |
1987/03/12 | 585 | 586 | 578 | 585 | 369,000 |
1987/03/11 | 563 | 588 | 562 | 588 | 796,000 |
1987/03/10 | 564 | 564 | 561 | 562 | 191,000 |
1987/03/09 | 561 | 570 | 561 | 565 | 133,000 |
1987/03/07 | 565 | 565 | 555 | 560 | 113,000 |
1987/03/06 | 562 | 566 | 560 | 561 | 128,000 |
1987/03/05 | 565 | 570 | 551 | 560 | 176,000 |
1987/03/04 | 565 | 565 | 555 | 560 | 203,000 |
1987/03/03 | 547 | 565 | 545 | 565 | 221,000 |
1987/03/02 | 550 | 560 | 545 | 547 | 144,000 |
1987/02/28 | 546 | 560 | 545 | 550 | 69,000 |
1987/02/27 | 546 | 555 | 545 | 555 | 36,000 |
1987/02/26 | 558 | 559 | 545 | 545 | 288,000 |
1987/02/25 | 551 | 559 | 548 | 555 | 1,636,000 |
1987/02/24 | 550 | 559 | 550 | 555 | 943,000 |
1987/02/23 | 550 | 553 | 546 | 548 | 236,000 |
1987/02/20 | 566 | 566 | 555 | 555 | 333,000 |
1987/02/19 | 565 | 567 | 560 | 565 | 292,000 |
1987/02/18 | 570 | 575 | 560 | 565 | 233,000 |
1987/02/17 | 560 | 570 | 560 | 570 | 305,000 |
1987/02/16 | 569 | 570 | 565 | 565 | 86,000 |
1987/02/13 | 563 | 570 | 563 | 565 | 52,000 |
1987/02/12 | 579 | 579 | 560 | 560 | 259,000 |
1987/02/10 | 569 | 570 | 565 | 569 | 30,000 |
1987/02/09 | 576 | 576 | 563 | 570 | 39,000 |
1987/02/07 | 570 | 570 | 565 | 566 | 26,000 |
1987/02/06 | 569 | 580 | 569 | 580 | 81,000 |
1987/02/05 | 574 | 574 | 568 | 569 | 70,000 |
1987/02/04 | 575 | 575 | 571 | 575 | 24,000 |
1987/02/03 | 563 | 580 | 563 | 575 | 94,000 |
1987/02/02 | 565 | 585 | 562 | 563 | 106,000 |
1987/01/31 | 585 | 585 | 575 | 575 | 56,000 |
1987/01/30 | 581 | 585 | 565 | 585 | 79,000 |
1987/01/29 | 565 | 570 | 550 | 555 | 300,000 |
1987/01/28 | 575 | 579 | 570 | 575 | 312,000 |
1987/01/27 | 580 | 585 | 575 | 585 | 99,000 |
1987/01/26 | 580 | 584 | 580 | 584 | 70,000 |
1987/01/24 | 580 | 583 | 570 | 580 | 62,000 |
1987/01/23 | 580 | 585 | 571 | 585 | 144,000 |
1987/01/22 | 584 | 585 | 580 | 580 | 178,000 |
1987/01/21 | 585 | 590 | 581 | 590 | 214,000 |
1987/01/20 | 600 | 600 | 580 | 590 | 60,000 |
1987/01/19 | 590 | 595 | 586 | 595 | 62,000 |
1987/01/16 | 585 | 599 | 585 | 585 | 133,000 |
1987/01/14 | 600 | 600 | 585 | 585 | 218,000 |
1987/01/13 | 600 | 600 | 590 | 600 | 106,000 |
1987/01/12 | 615 | 618 | 600 | 600 | 74,000 |
1987/01/09 | 616 | 623 | 615 | 620 | 531,000 |
1987/01/08 | 610 | 638 | 604 | 633 | 436,000 |
1987/01/07 | 605 | 609 | 600 | 605 | 46,000 |
1987/01/06 | 625 | 625 | 590 | 615 | 61,000 |
1987/01/05 | 618 | 625 | 616 | 625 | 120,000 |