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 |
---|---|---|---|---|---|
1989/12/29 | 1,030 | 1,050 | 1,030 | 1,050 | 176,000 |
1989/12/28 | 1,050 | 1,060 | 1,030 | 1,030 | 285,000 |
1989/12/27 | 1,050 | 1,060 | 1,020 | 1,030 | 382,000 |
1989/12/26 | 1,090 | 1,090 | 1,050 | 1,050 | 392,000 |
1989/12/25 | 1,060 | 1,080 | 1,050 | 1,060 | 364,000 |
1989/12/22 | 1,100 | 1,120 | 1,050 | 1,050 | 667,000 |
1989/12/21 | 1,080 | 1,100 | 1,050 | 1,090 | 874,000 |
1989/12/20 | 1,060 | 1,070 | 1,050 | 1,060 | 576,000 |
1989/12/19 | 1,070 | 1,080 | 1,060 | 1,070 | 436,000 |
1989/12/18 | 1,070 | 1,080 | 1,060 | 1,070 | 382,000 |
1989/12/15 | 1,070 | 1,080 | 1,050 | 1,060 | 683,000 |
1989/12/14 | 1,090 | 1,090 | 1,070 | 1,070 | 385,000 |
1989/12/13 | 1,080 | 1,100 | 1,080 | 1,090 | 671,000 |
1989/12/12 | 1,130 | 1,140 | 1,090 | 1,100 | 903,000 |
1989/12/11 | 1,140 | 1,150 | 1,130 | 1,130 | 903,000 |
1989/12/08 | 1,150 | 1,160 | 1,130 | 1,150 | 1,775,000 |
1989/12/07 | 1,120 | 1,170 | 1,110 | 1,160 | 4,709,000 |
1989/12/06 | 1,100 | 1,120 | 1,100 | 1,110 | 1,060,000 |
1989/12/05 | 1,110 | 1,130 | 1,100 | 1,110 | 1,794,000 |
1989/12/04 | 1,140 | 1,140 | 1,090 | 1,130 | 2,883,000 |
1989/12/01 | 1,130 | 1,150 | 1,120 | 1,120 | 9,241,000 |
1989/11/30 | 1,070 | 1,110 | 1,060 | 1,080 | 9,125,000 |
1989/11/29 | 1,060 | 1,070 | 1,050 | 1,060 | 2,631,000 |
1989/11/28 | 1,070 | 1,080 | 1,040 | 1,060 | 6,762,000 |
1989/11/27 | 980 | 1,040 | 970 | 1,040 | 1,930,000 |
1989/11/24 | 972 | 980 | 960 | 980 | 550,000 |
1989/11/22 | 960 | 960 | 950 | 952 | 410,000 |
1989/11/21 | 960 | 960 | 952 | 960 | 341,000 |
1989/11/20 | 960 | 969 | 949 | 960 | 380,000 |
1989/11/17 | 990 | 991 | 970 | 970 | 568,000 |
1989/11/16 | 960 | 990 | 958 | 980 | 556,000 |
1989/11/15 | 957 | 960 | 955 | 960 | 304,000 |
1989/11/14 | 964 | 964 | 957 | 958 | 178,000 |
1989/11/13 | 967 | 974 | 952 | 957 | 249,000 |
1989/11/10 | 959 | 960 | 945 | 947 | 292,000 |
1989/11/09 | 951 | 960 | 950 | 951 | 131,000 |
1989/11/08 | 956 | 960 | 950 | 950 | 145,000 |
1989/11/07 | 955 | 960 | 950 | 950 | 179,000 |
1989/11/06 | 970 | 970 | 955 | 961 | 290,000 |
1989/11/02 | 940 | 960 | 940 | 960 | 254,000 |
1989/11/01 | 965 | 965 | 945 | 958 | 190,000 |
1989/10/31 | 954 | 960 | 945 | 958 | 241,000 |
1989/10/30 | 930 | 950 | 930 | 944 | 289,000 |
1989/10/27 | 957 | 960 | 920 | 946 | 454,000 |
1989/10/26 | 966 | 970 | 955 | 957 | 256,000 |
1989/10/25 | 977 | 980 | 970 | 970 | 308,000 |
1989/10/24 | 975 | 979 | 973 | 977 | 240,000 |
1989/10/23 | 971 | 980 | 971 | 979 | 243,000 |
1989/10/20 | 970 | 980 | 965 | 979 | 331,000 |
1989/10/19 | 965 | 984 | 965 | 975 | 323,000 |
1989/10/18 | 967 | 980 | 960 | 970 | 340,000 |
1989/10/17 | 985 | 985 | 967 | 969 | 166,000 |
1989/10/16 | 965 | 979 | 965 | 965 | 202,000 |
1989/10/13 | 980 | 988 | 971 | 985 | 278,000 |
1989/10/12 | 1,000 | 1,000 | 970 | 970 | 208,000 |
1989/10/11 | 1,000 | 1,010 | 990 | 991 | 323,000 |
1989/10/09 | 1,010 | 1,020 | 1,000 | 1,000 | 364,000 |
1989/10/06 | 1,000 | 1,010 | 992 | 1,010 | 832,000 |
1989/10/05 | 1,010 | 1,020 | 1,000 | 1,000 | 818,000 |
1989/10/04 | 1,000 | 1,010 | 995 | 1,010 | 825,000 |
1989/10/03 | 1,000 | 1,010 | 985 | 995 | 956,000 |
1989/10/02 | 1,000 | 1,020 | 998 | 1,010 | 2,280,000 |
1989/09/29 | 989 | 995 | 981 | 987 | 1,180,000 |
1989/09/28 | 970 | 1,020 | 968 | 988 | 3,652,000 |
1989/09/27 | 965 | 970 | 960 | 968 | 1,114,000 |
1989/09/26 | 980 | 980 | 966 | 971 | 832,000 |
1989/09/25 | 962 | 984 | 958 | 975 | 1,647,000 |
1989/09/22 | 955 | 960 | 950 | 951 | 651,000 |
1989/09/21 | 940 | 950 | 936 | 945 | 476,000 |
1989/09/20 | 951 | 951 | 937 | 940 | 214,000 |
1989/09/19 | 952 | 955 | 931 | 941 | 319,000 |
1989/09/18 | 960 | 960 | 946 | 950 | 352,000 |
1989/09/14 | 935 | 963 | 935 | 951 | 633,000 |
1989/09/13 | 935 | 941 | 930 | 935 | 242,000 |
1989/09/12 | 935 | 935 | 925 | 930 | 287,000 |
1989/09/11 | 927 | 931 | 927 | 927 | 121,000 |
1989/09/08 | 929 | 931 | 927 | 927 | 331,000 |
1989/09/07 | 931 | 935 | 926 | 927 | 236,000 |
1989/09/06 | 935 | 935 | 925 | 931 | 144,000 |
1989/09/05 | 925 | 930 | 920 | 925 | 209,000 |
1989/09/04 | 930 | 930 | 920 | 920 | 141,000 |
1989/09/01 | 925 | 926 | 919 | 920 | 135,000 |
1989/08/31 | 930 | 935 | 925 | 925 | 169,000 |
1989/08/30 | 923 | 930 | 920 | 930 | 135,000 |
1989/08/29 | 931 | 934 | 920 | 934 | 183,000 |
1989/08/28 | 931 | 934 | 920 | 931 | 99,000 |
1989/08/25 | 935 | 935 | 930 | 934 | 145,000 |
1989/08/24 | 942 | 942 | 925 | 936 | 155,000 |
1989/08/23 | 939 | 944 | 930 | 941 | 182,000 |
1989/08/22 | 945 | 945 | 937 | 939 | 187,000 |
1989/08/21 | 930 | 945 | 925 | 932 | 118,000 |
1989/08/18 | 945 | 945 | 930 | 930 | 198,000 |
1989/08/17 | 947 | 948 | 930 | 930 | 391,000 |
1989/08/16 | 939 | 948 | 935 | 948 | 220,000 |
1989/08/15 | 920 | 940 | 920 | 940 | 79,000 |
1989/08/14 | 923 | 930 | 920 | 920 | 48,000 |
1989/08/11 | 942 | 942 | 932 | 933 | 57,000 |
1989/08/10 | 931 | 942 | 931 | 940 | 96,000 |
1989/08/09 | 949 | 949 | 930 | 940 | 194,000 |
1989/08/08 | 940 | 947 | 940 | 942 | 176,000 |
1989/08/07 | 950 | 950 | 930 | 940 | 216,000 |
1989/08/04 | 945 | 945 | 935 | 940 | 133,000 |
1989/08/03 | 948 | 949 | 937 | 940 | 252,000 |
1989/08/02 | 940 | 948 | 935 | 948 | 255,000 |
1989/08/01 | 948 | 948 | 933 | 935 | 267,000 |
1989/07/31 | 942 | 945 | 931 | 940 | 425,000 |
1989/07/28 | 939 | 939 | 930 | 939 | 459,000 |
1989/07/27 | 930 | 934 | 925 | 930 | 385,000 |
1989/07/26 | 939 | 939 | 923 | 930 | 466,000 |
1989/07/25 | 920 | 935 | 916 | 935 | 331,000 |
1989/07/24 | 910 | 915 | 904 | 910 | 276,000 |
1989/07/21 | 902 | 905 | 901 | 902 | 143,000 |
1989/07/20 | 910 | 910 | 900 | 901 | 140,000 |
1989/07/19 | 905 | 905 | 898 | 899 | 95,000 |
1989/07/18 | 900 | 905 | 895 | 905 | 231,000 |
1989/07/17 | 900 | 905 | 900 | 900 | 89,000 |
1989/07/14 | 900 | 905 | 895 | 900 | 105,000 |
1989/07/13 | 908 | 909 | 895 | 900 | 175,000 |
1989/07/12 | 909 | 909 | 898 | 902 | 316,000 |
1989/07/11 | 903 | 905 | 899 | 899 | 176,000 |
1989/07/10 | 911 | 911 | 900 | 903 | 90,000 |
1989/07/07 | 904 | 910 | 896 | 900 | 162,000 |
1989/07/06 | 909 | 909 | 896 | 904 | 87,000 |
1989/07/05 | 902 | 905 | 899 | 899 | 182,000 |
1989/07/04 | 908 | 908 | 898 | 900 | 68,000 |
1989/07/03 | 885 | 900 | 885 | 898 | 107,000 |
1989/06/30 | 895 | 895 | 869 | 869 | 285,000 |
1989/06/29 | 898 | 898 | 892 | 895 | 80,000 |
1989/06/28 | 906 | 906 | 891 | 899 | 104,000 |
1989/06/27 | 906 | 910 | 892 | 901 | 226,000 |
1989/06/26 | 920 | 920 | 911 | 911 | 88,000 |
1989/06/23 | 923 | 923 | 910 | 910 | 90,000 |
1989/06/22 | 929 | 930 | 910 | 911 | 145,000 |
1989/06/21 | 917 | 929 | 917 | 924 | 240,000 |
1989/06/20 | 909 | 910 | 905 | 910 | 69,000 |
1989/06/19 | 911 | 917 | 905 | 905 | 97,000 |
1989/06/16 | 915 | 915 | 900 | 901 | 165,000 |
1989/06/15 | 910 | 920 | 900 | 900 | 182,000 |
1989/06/14 | 901 | 910 | 890 | 900 | 387,000 |
1989/06/13 | 928 | 928 | 905 | 905 | 165,000 |
1989/06/12 | 925 | 925 | 916 | 918 | 132,000 |
1989/06/09 | 921 | 929 | 921 | 928 | 250,000 |
1989/06/08 | 930 | 930 | 912 | 921 | 208,000 |
1989/06/07 | 921 | 930 | 920 | 920 | 171,000 |
1989/06/06 | 925 | 925 | 920 | 921 | 239,000 |
1989/06/05 | 920 | 920 | 915 | 915 | 217,000 |
1989/06/02 | 930 | 930 | 913 | 916 | 274,000 |
1989/06/01 | 927 | 935 | 921 | 921 | 266,000 |
1989/05/31 | 935 | 935 | 921 | 935 | 507,000 |
1989/05/30 | 929 | 941 | 921 | 936 | 201,000 |
1989/05/29 | 950 | 955 | 930 | 940 | 394,000 |
1989/05/26 | 940 | 945 | 925 | 940 | 346,000 |
1989/05/25 | 935 | 940 | 930 | 935 | 113,000 |
1989/05/24 | 938 | 940 | 935 | 938 | 246,000 |
1989/05/23 | 941 | 945 | 928 | 928 | 268,000 |
1989/05/22 | 935 | 950 | 935 | 945 | 217,000 |
1989/05/19 | 954 | 956 | 940 | 945 | 246,000 |
1989/05/18 | 955 | 960 | 952 | 952 | 236,000 |
1989/05/17 | 965 | 965 | 955 | 964 | 246,000 |
1989/05/16 | 962 | 963 | 952 | 963 | 299,000 |
1989/05/15 | 967 | 967 | 955 | 956 | 227,000 |
1989/05/12 | 966 | 970 | 960 | 967 | 1,022,000 |
1989/05/11 | 960 | 961 | 951 | 956 | 580,000 |
1989/05/10 | 965 | 965 | 952 | 957 | 446,000 |
1989/05/09 | 971 | 974 | 958 | 960 | 704,000 |
1989/05/08 | 969 | 975 | 965 | 970 | 728,000 |
1989/05/02 | 959 | 966 | 955 | 966 | 502,000 |
1989/05/01 | 964 | 965 | 955 | 964 | 716,000 |
1989/04/28 | 956 | 960 | 952 | 954 | 640,000 |
1989/04/27 | 963 | 971 | 945 | 946 | 1,306,000 |
1989/04/26 | 936 | 964 | 934 | 954 | 649,000 |
1989/04/25 | 933 | 940 | 933 | 933 | 287,000 |
1989/04/24 | 950 | 950 | 930 | 935 | 328,000 |
1989/04/21 | 952 | 953 | 930 | 948 | 379,000 |
1989/04/20 | 979 | 979 | 958 | 958 | 1,865,000 |
1989/04/19 | 941 | 985 | 935 | 980 | 4,289,000 |
1989/04/18 | 923 | 930 | 920 | 930 | 1,235,000 |
1989/04/17 | 929 | 929 | 915 | 918 | 220,000 |
1989/04/14 | 910 | 925 | 908 | 914 | 277,000 |
1989/04/13 | 930 | 930 | 920 | 920 | 496,000 |
1989/04/12 | 930 | 930 | 918 | 929 | 642,000 |
1989/04/11 | 924 | 925 | 910 | 920 | 379,000 |
1989/04/10 | 922 | 924 | 915 | 919 | 241,000 |
1989/04/07 | 925 | 927 | 910 | 920 | 443,000 |
1989/04/06 | 929 | 929 | 905 | 905 | 654,000 |
1989/04/05 | 931 | 931 | 921 | 929 | 547,000 |
1989/04/04 | 930 | 931 | 916 | 921 | 827,000 |
1989/04/03 | 930 | 930 | 915 | 925 | 447,000 |
1989/03/31 | 910 | 925 | 907 | 924 | 639,000 |
1989/03/30 | 900 | 909 | 895 | 905 | 387,000 |
1989/03/29 | 891 | 891 | 883 | 890 | 208,000 |
1989/03/28 | 897 | 900 | 880 | 881 | 145,000 |
1989/03/27 | 888 | 890 | 875 | 880 | 224,000 |
1989/03/24 | 882 | 882 | 850 | 861 | 271,000 |
1989/03/23 | 889 | 889 | 871 | 881 | 228,000 |
1989/03/22 | 889 | 890 | 870 | 871 | 169,000 |
1989/03/20 | 875 | 889 | 875 | 889 | 421,000 |
1989/03/17 | 889 | 890 | 885 | 885 | 327,000 |
1989/03/16 | 890 | 895 | 888 | 888 | 373,000 |
1989/03/15 | 900 | 900 | 888 | 889 | 199,000 |
1989/03/14 | 890 | 900 | 885 | 888 | 236,000 |
1989/03/13 | 909 | 909 | 890 | 890 | 85,000 |
1989/03/10 | 902 | 902 | 885 | 900 | 207,000 |
1989/03/09 | 908 | 908 | 890 | 902 | 161,000 |
1989/03/08 | 910 | 913 | 900 | 905 | 219,000 |
1989/03/07 | 918 | 918 | 901 | 901 | 233,000 |
1989/03/06 | 919 | 919 | 910 | 910 | 358,000 |
1989/03/03 | 920 | 920 | 909 | 909 | 366,000 |
1989/03/02 | 918 | 919 | 905 | 910 | 313,000 |
1989/03/01 | 920 | 920 | 905 | 910 | 297,000 |
1989/02/28 | 918 | 920 | 906 | 910 | 251,000 |
1989/02/27 | 910 | 916 | 900 | 905 | 305,000 |
1989/02/23 | 895 | 920 | 895 | 915 | 1,540,000 |
1989/02/22 | 916 | 917 | 895 | 900 | 421,000 |
1989/02/21 | 919 | 920 | 896 | 910 | 319,000 |
1989/02/20 | 920 | 934 | 901 | 917 | 551,000 |
1989/02/17 | 910 | 929 | 903 | 925 | 1,546,000 |
1989/02/16 | 892 | 910 | 890 | 900 | 535,000 |
1989/02/15 | 891 | 894 | 880 | 894 | 562,000 |
1989/02/14 | 894 | 895 | 875 | 895 | 388,000 |
1989/02/13 | 900 | 900 | 894 | 894 | 330,000 |
1989/02/10 | 910 | 910 | 899 | 900 | 234,000 |
1989/02/09 | 899 | 899 | 891 | 895 | 212,000 |
1989/02/08 | 898 | 900 | 891 | 894 | 473,000 |
1989/02/07 | 908 | 908 | 898 | 898 | 376,000 |
1989/02/06 | 900 | 910 | 892 | 905 | 323,000 |
1989/02/03 | 915 | 915 | 896 | 900 | 370,000 |
1989/02/02 | 911 | 911 | 896 | 910 | 452,000 |
1989/02/01 | 915 | 915 | 901 | 901 | 242,000 |
1989/01/31 | 900 | 914 | 899 | 914 | 744,000 |
1989/01/30 | 900 | 905 | 894 | 899 | 644,000 |
1989/01/28 | 890 | 896 | 888 | 896 | 234,000 |
1989/01/27 | 890 | 890 | 885 | 888 | 525,000 |
1989/01/26 | 897 | 900 | 877 | 877 | 422,000 |
1989/01/25 | 900 | 900 | 890 | 897 | 451,000 |
1989/01/24 | 900 | 900 | 888 | 890 | 319,000 |
1989/01/23 | 905 | 905 | 885 | 900 | 267,000 |
1989/01/20 | 891 | 905 | 886 | 905 | 232,000 |
1989/01/19 | 908 | 908 | 891 | 900 | 369,000 |
1989/01/18 | 911 | 919 | 901 | 910 | 1,297,000 |
1989/01/17 | 895 | 898 | 885 | 897 | 1,024,000 |
1989/01/13 | 900 | 900 | 885 | 885 | 931,000 |
1989/01/12 | 899 | 900 | 890 | 900 | 795,000 |
1989/01/11 | 891 | 912 | 889 | 900 | 374,000 |
1989/01/10 | 900 | 900 | 889 | 891 | 545,000 |
1989/01/09 | 930 | 938 | 905 | 910 | 806,000 |
1989/01/06 | 929 | 930 | 910 | 920 | 595,000 |
1989/01/05 | 918 | 945 | 918 | 930 | 647,000 |
1989/01/04 | 918 | 929 | 918 | 918 | 205,000 |