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 |
|---|---|---|---|---|---|
| 1991/12/30 | 871 | 873 | 855 | 855 | 1,042,000 |
| 1991/12/27 | 870 | 879 | 829 | 855 | 5,027,000 |
| 1991/12/26 | 920 | 920 | 872 | 880 | 4,266,000 |
| 1991/12/25 | 908 | 940 | 901 | 910 | 6,645,000 |
| 1991/12/24 | 933 | 945 | 851 | 889 | 6,186,000 |
| 1991/12/20 | 960 | 970 | 911 | 913 | 7,439,000 |
| 1991/12/19 | 968 | 981 | 942 | 958 | 5,634,000 |
| 1991/12/18 | 967 | 1,000 | 956 | 958 | 7,396,000 |
| 1991/12/17 | 985 | 1,030 | 966 | 977 | 11,827,000 |
| 1991/12/16 | 995 | 1,020 | 978 | 995 | 16,553,000 |
| 1991/12/13 | 920 | 998 | 913 | 985 | 21,599,000 |
| 1991/12/12 | 923 | 935 | 903 | 908 | 17,352,000 |
| 1991/12/11 | 793 | 903 | 780 | 903 | 9,000,000 |
| 1991/12/10 | 835 | 841 | 781 | 803 | 5,594,000 |
| 1991/12/09 | 849 | 870 | 839 | 843 | 6,296,000 |
| 1991/12/06 | 860 | 905 | 834 | 840 | 16,111,000 |
| 1991/12/05 | 782 | 858 | 775 | 854 | 10,571,000 |
| 1991/12/04 | 708 | 794 | 708 | 780 | 2,340,000 |
| 1991/12/03 | 710 | 729 | 706 | 717 | 983,000 |
| 1991/12/02 | 715 | 729 | 703 | 705 | 1,062,000 |
| 1991/11/29 | 760 | 773 | 715 | 725 | 1,703,000 |
| 1991/11/28 | 728 | 759 | 715 | 759 | 1,982,000 |
| 1991/11/27 | 763 | 780 | 738 | 738 | 1,304,000 |
| 1991/11/26 | 777 | 805 | 730 | 752 | 2,414,000 |
| 1991/11/25 | 808 | 810 | 765 | 782 | 3,018,000 |
| 1991/11/22 | 843 | 860 | 816 | 816 | 3,784,000 |
| 1991/11/21 | 865 | 866 | 813 | 850 | 5,385,000 |
| 1991/11/20 | 878 | 905 | 842 | 845 | 9,110,000 |
| 1991/11/19 | 882 | 892 | 860 | 880 | 10,217,000 |
| 1991/11/18 | 770 | 831 | 770 | 812 | 12,076,000 |
| 1991/11/15 | 740 | 796 | 735 | 790 | 13,611,000 |
| 1991/11/14 | 711 | 739 | 711 | 721 | 5,738,000 |
| 1991/11/13 | 715 | 733 | 707 | 709 | 6,845,000 |
| 1991/11/12 | 656 | 720 | 656 | 715 | 5,835,000 |
| 1991/11/11 | 650 | 669 | 642 | 655 | 1,132,000 |
| 1991/11/08 | 671 | 679 | 652 | 660 | 1,689,000 |
| 1991/11/07 | 700 | 707 | 679 | 680 | 5,343,000 |
| 1991/11/06 | 639 | 693 | 638 | 678 | 7,308,000 |
| 1991/11/05 | 605 | 629 | 603 | 629 | 1,147,000 |
| 1991/11/01 | 616 | 616 | 609 | 610 | 145,000 |
| 1991/10/31 | 603 | 623 | 603 | 622 | 150,000 |
| 1991/10/30 | 634 | 634 | 605 | 613 | 565,000 |
| 1991/10/29 | 615 | 632 | 615 | 629 | 1,598,000 |
| 1991/10/28 | 592 | 614 | 590 | 608 | 1,413,000 |
| 1991/10/25 | 570 | 586 | 566 | 582 | 280,000 |
| 1991/10/24 | 565 | 582 | 565 | 575 | 81,000 |
| 1991/10/23 | 572 | 572 | 561 | 565 | 226,000 |
| 1991/10/22 | 571 | 573 | 571 | 573 | 210,000 |
| 1991/10/21 | 581 | 582 | 566 | 576 | 123,000 |
| 1991/10/18 | 580 | 586 | 579 | 579 | 243,000 |
| 1991/10/17 | 569 | 580 | 569 | 577 | 78,000 |
| 1991/10/16 | 579 | 580 | 569 | 569 | 98,000 |
| 1991/10/15 | 579 | 579 | 569 | 569 | 102,000 |
| 1991/10/14 | 570 | 579 | 566 | 569 | 124,000 |
| 1991/10/11 | 570 | 580 | 570 | 575 | 55,000 |
| 1991/10/09 | 605 | 605 | 580 | 580 | 161,000 |
| 1991/10/08 | 600 | 607 | 595 | 606 | 304,000 |
| 1991/10/07 | 605 | 610 | 595 | 606 | 152,000 |
| 1991/10/04 | 595 | 605 | 575 | 596 | 331,000 |
| 1991/10/03 | 585 | 595 | 585 | 595 | 230,000 |
| 1991/10/02 | 595 | 595 | 580 | 585 | 264,000 |
| 1991/10/01 | 575 | 580 | 571 | 575 | 297,000 |
| 1991/09/30 | 580 | 580 | 570 | 575 | 58,000 |
| 1991/09/27 | 580 | 583 | 577 | 580 | 147,000 |
| 1991/09/26 | 590 | 590 | 573 | 590 | 475,000 |
| 1991/09/25 | 590 | 595 | 581 | 595 | 196,000 |
| 1991/09/24 | 580 | 595 | 580 | 595 | 196,000 |
| 1991/09/20 | 593 | 594 | 576 | 584 | 541,000 |
| 1991/09/19 | 561 | 596 | 561 | 563 | 566,000 |
| 1991/09/18 | 560 | 564 | 555 | 564 | 167,000 |
| 1991/09/17 | 555 | 565 | 553 | 560 | 151,000 |
| 1991/09/13 | 542 | 555 | 532 | 555 | 225,000 |
| 1991/09/12 | 526 | 533 | 526 | 529 | 113,000 |
| 1991/09/11 | 539 | 540 | 530 | 530 | 109,000 |
| 1991/09/10 | 549 | 550 | 535 | 549 | 109,000 |
| 1991/09/09 | 559 | 559 | 549 | 549 | 134,000 |
| 1991/09/06 | 546 | 553 | 544 | 549 | 286,000 |
| 1991/09/05 | 522 | 536 | 522 | 536 | 93,000 |
| 1991/09/04 | 530 | 530 | 521 | 521 | 121,000 |
| 1991/09/03 | 528 | 540 | 528 | 530 | 121,000 |
| 1991/09/02 | 513 | 527 | 513 | 527 | 65,000 |
| 1991/08/30 | 504 | 530 | 504 | 513 | 159,000 |
| 1991/08/29 | 495 | 505 | 495 | 499 | 108,000 |
| 1991/08/28 | 490 | 495 | 490 | 491 | 74,000 |
| 1991/08/27 | 491 | 495 | 490 | 491 | 92,000 |
| 1991/08/26 | 508 | 510 | 490 | 490 | 151,000 |
| 1991/08/23 | 511 | 524 | 508 | 508 | 138,000 |
| 1991/08/22 | 525 | 550 | 520 | 521 | 153,000 |
| 1991/08/21 | 505 | 530 | 505 | 515 | 148,000 |
| 1991/08/20 | 491 | 515 | 491 | 515 | 156,000 |
| 1991/08/19 | 521 | 521 | 490 | 492 | 216,000 |
| 1991/08/16 | 530 | 535 | 510 | 520 | 82,000 |
| 1991/08/15 | 540 | 545 | 540 | 540 | 74,000 |
| 1991/08/14 | 535 | 540 | 535 | 540 | 110,000 |
| 1991/08/13 | 535 | 540 | 530 | 535 | 59,000 |
| 1991/08/12 | 542 | 543 | 537 | 540 | 56,000 |
| 1991/08/09 | 560 | 565 | 542 | 542 | 60,000 |
| 1991/08/08 | 565 | 580 | 565 | 567 | 53,000 |
| 1991/08/07 | 585 | 585 | 570 | 575 | 68,000 |
| 1991/08/06 | 589 | 599 | 585 | 585 | 56,000 |
| 1991/08/05 | 589 | 600 | 589 | 589 | 83,000 |
| 1991/08/02 | 600 | 600 | 586 | 600 | 51,000 |
| 1991/08/01 | 585 | 600 | 585 | 600 | 93,000 |
| 1991/07/31 | 595 | 595 | 585 | 585 | 68,000 |
| 1991/07/30 | 580 | 590 | 580 | 585 | 89,000 |
| 1991/07/29 | 599 | 606 | 580 | 580 | 91,000 |
| 1991/07/26 | 597 | 597 | 587 | 594 | 129,000 |
| 1991/07/25 | 585 | 590 | 580 | 585 | 91,000 |
| 1991/07/24 | 576 | 585 | 576 | 584 | 68,000 |
| 1991/07/23 | 555 | 570 | 551 | 567 | 105,000 |
| 1991/07/22 | 560 | 561 | 553 | 556 | 91,000 |
| 1991/07/19 | 563 | 563 | 555 | 560 | 73,000 |
| 1991/07/18 | 570 | 570 | 550 | 553 | 135,000 |
| 1991/07/17 | 578 | 580 | 561 | 570 | 100,000 |
| 1991/07/16 | 580 | 580 | 575 | 580 | 79,000 |
| 1991/07/15 | 577 | 585 | 575 | 585 | 57,000 |
| 1991/07/12 | 575 | 580 | 575 | 575 | 65,000 |
| 1991/07/11 | 585 | 585 | 571 | 575 | 133,000 |
| 1991/07/10 | 571 | 580 | 570 | 575 | 149,000 |
| 1991/07/09 | 570 | 580 | 550 | 570 | 262,000 |
| 1991/07/08 | 592 | 592 | 570 | 570 | 403,000 |
| 1991/07/05 | 591 | 596 | 590 | 591 | 222,000 |
| 1991/07/04 | 597 | 599 | 590 | 591 | 88,000 |
| 1991/07/03 | 605 | 612 | 588 | 610 | 167,000 |
| 1991/07/02 | 620 | 620 | 612 | 612 | 152,000 |
| 1991/07/01 | 620 | 624 | 610 | 612 | 179,000 |
| 1991/06/28 | 610 | 612 | 605 | 605 | 185,000 |
| 1991/06/27 | 613 | 613 | 610 | 610 | 196,000 |
| 1991/06/26 | 613 | 624 | 613 | 613 | 116,000 |
| 1991/06/25 | 607 | 613 | 600 | 613 | 120,000 |
| 1991/06/24 | 620 | 625 | 615 | 615 | 243,000 |
| 1991/06/21 | 620 | 623 | 613 | 620 | 317,000 |
| 1991/06/20 | 598 | 610 | 597 | 610 | 126,000 |
| 1991/06/19 | 612 | 612 | 598 | 598 | 296,000 |
| 1991/06/18 | 616 | 618 | 612 | 612 | 180,000 |
| 1991/06/17 | 619 | 620 | 616 | 616 | 219,000 |
| 1991/06/14 | 605 | 619 | 605 | 619 | 192,000 |
| 1991/06/13 | 601 | 605 | 600 | 600 | 48,000 |
| 1991/06/12 | 610 | 610 | 600 | 600 | 100,000 |
| 1991/06/11 | 615 | 615 | 606 | 610 | 69,000 |
| 1991/06/10 | 612 | 612 | 602 | 606 | 115,000 |
| 1991/06/07 | 615 | 615 | 601 | 602 | 65,000 |
| 1991/06/06 | 625 | 625 | 610 | 610 | 81,000 |
| 1991/06/05 | 623 | 623 | 610 | 615 | 74,000 |
| 1991/06/04 | 629 | 630 | 615 | 615 | 173,000 |
| 1991/06/03 | 635 | 635 | 630 | 630 | 127,000 |
| 1991/05/31 | 625 | 635 | 625 | 635 | 298,000 |
| 1991/05/30 | 620 | 625 | 616 | 625 | 108,000 |
| 1991/05/29 | 614 | 620 | 601 | 620 | 225,000 |
| 1991/05/28 | 614 | 625 | 613 | 614 | 140,000 |
| 1991/05/27 | 615 | 615 | 612 | 612 | 68,000 |
| 1991/05/24 | 614 | 620 | 607 | 619 | 124,000 |
| 1991/05/23 | 610 | 610 | 594 | 604 | 69,000 |
| 1991/05/22 | 593 | 600 | 593 | 594 | 125,000 |
| 1991/05/21 | 592 | 594 | 591 | 593 | 74,000 |
| 1991/05/20 | 605 | 605 | 595 | 595 | 104,000 |
| 1991/05/17 | 614 | 614 | 595 | 605 | 88,000 |
| 1991/05/16 | 614 | 614 | 604 | 604 | 81,000 |
| 1991/05/15 | 619 | 619 | 604 | 604 | 88,000 |
| 1991/05/14 | 620 | 620 | 601 | 604 | 64,000 |
| 1991/05/13 | 605 | 605 | 600 | 600 | 159,000 |
| 1991/05/10 | 625 | 625 | 600 | 605 | 352,000 |
| 1991/05/09 | 625 | 625 | 602 | 619 | 53,000 |
| 1991/05/08 | 602 | 615 | 599 | 615 | 149,000 |
| 1991/05/07 | 629 | 629 | 620 | 621 | 75,000 |
| 1991/05/02 | 630 | 633 | 608 | 625 | 124,000 |
| 1991/05/01 | 595 | 620 | 595 | 620 | 146,000 |
| 1991/04/30 | 600 | 600 | 591 | 591 | 116,000 |
| 1991/04/26 | 600 | 609 | 600 | 602 | 170,000 |
| 1991/04/25 | 606 | 614 | 602 | 610 | 78,000 |
| 1991/04/24 | 620 | 620 | 610 | 620 | 79,000 |
| 1991/04/23 | 601 | 620 | 601 | 620 | 227,000 |
| 1991/04/22 | 635 | 640 | 610 | 611 | 309,000 |
| 1991/04/19 | 643 | 643 | 625 | 625 | 164,000 |
| 1991/04/18 | 639 | 645 | 634 | 643 | 300,000 |
| 1991/04/17 | 636 | 642 | 630 | 630 | 306,000 |
| 1991/04/16 | 640 | 642 | 630 | 642 | 161,000 |
| 1991/04/15 | 638 | 643 | 630 | 640 | 123,000 |
| 1991/04/12 | 640 | 643 | 631 | 635 | 202,000 |
| 1991/04/11 | 630 | 630 | 616 | 620 | 168,000 |
| 1991/04/10 | 630 | 640 | 625 | 632 | 139,000 |
| 1991/04/09 | 635 | 644 | 635 | 636 | 78,000 |
| 1991/04/08 | 645 | 655 | 640 | 645 | 335,000 |
| 1991/04/05 | 628 | 648 | 627 | 645 | 291,000 |
| 1991/04/04 | 629 | 629 | 616 | 628 | 194,000 |
| 1991/04/03 | 629 | 629 | 612 | 624 | 244,000 |
| 1991/04/02 | 620 | 620 | 611 | 619 | 159,000 |
| 1991/04/01 | 610 | 622 | 610 | 610 | 166,000 |
| 1991/03/29 | 622 | 623 | 612 | 620 | 86,000 |
| 1991/03/28 | 612 | 620 | 600 | 612 | 233,000 |
| 1991/03/27 | 605 | 610 | 602 | 602 | 117,000 |
| 1991/03/26 | 602 | 605 | 602 | 602 | 60,000 |
| 1991/03/25 | 605 | 610 | 604 | 605 | 178,000 |
| 1991/03/22 | 611 | 611 | 602 | 608 | 191,000 |
| 1991/03/20 | 621 | 630 | 610 | 611 | 141,000 |
| 1991/03/19 | 623 | 633 | 621 | 632 | 146,000 |
| 1991/03/18 | 644 | 644 | 633 | 633 | 177,000 |
| 1991/03/15 | 626 | 640 | 625 | 634 | 154,000 |
| 1991/03/14 | 630 | 634 | 625 | 626 | 84,000 |
| 1991/03/13 | 643 | 643 | 623 | 627 | 341,000 |
| 1991/03/12 | 631 | 648 | 631 | 645 | 387,000 |
| 1991/03/11 | 621 | 639 | 621 | 637 | 287,000 |
| 1991/03/08 | 625 | 630 | 615 | 620 | 253,000 |
| 1991/03/07 | 606 | 630 | 606 | 615 | 196,000 |
| 1991/03/06 | 600 | 629 | 600 | 616 | 206,000 |
| 1991/03/05 | 601 | 605 | 600 | 602 | 88,000 |
| 1991/03/04 | 615 | 615 | 600 | 605 | 77,000 |
| 1991/03/01 | 620 | 628 | 611 | 615 | 157,000 |
| 1991/02/28 | 626 | 641 | 626 | 630 | 254,000 |
| 1991/02/27 | 627 | 635 | 621 | 630 | 208,000 |
| 1991/02/26 | 638 | 650 | 635 | 641 | 340,000 |
| 1991/02/25 | 624 | 649 | 624 | 649 | 357,000 |
| 1991/02/22 | 630 | 645 | 620 | 644 | 534,000 |
| 1991/02/21 | 605 | 635 | 600 | 630 | 607,000 |
| 1991/02/20 | 617 | 618 | 590 | 605 | 175,000 |
| 1991/02/19 | 618 | 637 | 606 | 618 | 555,000 |
| 1991/02/18 | 609 | 615 | 601 | 615 | 271,000 |
| 1991/02/15 | 589 | 595 | 585 | 589 | 294,000 |
| 1991/02/14 | 591 | 609 | 591 | 595 | 404,000 |
| 1991/02/13 | 577 | 590 | 567 | 590 | 332,000 |
| 1991/02/12 | 562 | 584 | 562 | 580 | 397,000 |
| 1991/02/08 | 543 | 568 | 540 | 560 | 411,000 |
| 1991/02/07 | 548 | 548 | 538 | 544 | 233,000 |
| 1991/02/06 | 529 | 550 | 526 | 542 | 363,000 |
| 1991/02/05 | 507 | 530 | 507 | 525 | 248,000 |
| 1991/02/04 | 500 | 509 | 500 | 505 | 38,000 |
| 1991/02/01 | 510 | 514 | 502 | 505 | 79,000 |
| 1991/01/31 | 525 | 525 | 510 | 510 | 183,000 |
| 1991/01/30 | 516 | 530 | 516 | 520 | 90,000 |
| 1991/01/29 | 519 | 520 | 514 | 516 | 60,000 |
| 1991/01/28 | 524 | 525 | 519 | 519 | 48,000 |
| 1991/01/25 | 520 | 527 | 519 | 524 | 144,000 |
| 1991/01/24 | 500 | 530 | 495 | 530 | 195,000 |
| 1991/01/23 | 495 | 496 | 490 | 495 | 160,000 |
| 1991/01/22 | 510 | 513 | 500 | 505 | 219,000 |
| 1991/01/21 | 505 | 506 | 501 | 505 | 123,000 |
| 1991/01/18 | 540 | 540 | 501 | 515 | 309,000 |
| 1991/01/17 | 495 | 541 | 495 | 530 | 326,000 |
| 1991/01/16 | 520 | 520 | 499 | 505 | 124,000 |
| 1991/01/14 | 524 | 524 | 513 | 518 | 101,000 |
| 1991/01/11 | 522 | 531 | 506 | 530 | 135,000 |
| 1991/01/10 | 505 | 520 | 501 | 512 | 121,000 |
| 1991/01/09 | 501 | 520 | 501 | 510 | 170,000 |
| 1991/01/08 | 510 | 513 | 498 | 510 | 170,000 |
| 1991/01/07 | 537 | 537 | 515 | 515 | 103,000 |
| 1991/01/04 | 550 | 550 | 521 | 527 | 59,000 |