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 |
---|---|---|---|---|---|
1993/12/30 | 512 | 520 | 507 | 520 | 473,000 |
1993/12/29 | 510 | 520 | 506 | 512 | 496,000 |
1993/12/28 | 512 | 520 | 512 | 520 | 111,000 |
1993/12/27 | 507 | 515 | 497 | 512 | 141,000 |
1993/12/24 | 515 | 526 | 511 | 511 | 691,000 |
1993/12/22 | 516 | 519 | 511 | 519 | 680,000 |
1993/12/21 | 521 | 524 | 511 | 520 | 138,000 |
1993/12/20 | 531 | 531 | 516 | 521 | 356,000 |
1993/12/17 | 534 | 534 | 520 | 521 | 635,000 |
1993/12/16 | 540 | 542 | 529 | 535 | 105,000 |
1993/12/15 | 513 | 539 | 510 | 530 | 149,000 |
1993/12/14 | 512 | 521 | 512 | 513 | 73,000 |
1993/12/13 | 527 | 540 | 521 | 521 | 138,000 |
1993/12/10 | 519 | 548 | 519 | 535 | 245,000 |
1993/12/09 | 511 | 543 | 511 | 539 | 103,000 |
1993/12/08 | 517 | 522 | 509 | 509 | 179,000 |
1993/12/07 | 518 | 523 | 512 | 522 | 182,000 |
1993/12/06 | 522 | 523 | 513 | 518 | 182,000 |
1993/12/03 | 533 | 534 | 518 | 520 | 434,000 |
1993/12/02 | 536 | 550 | 524 | 524 | 531,000 |
1993/12/01 | 527 | 535 | 513 | 534 | 580,000 |
1993/11/30 | 504 | 529 | 493 | 529 | 371,000 |
1993/11/29 | 511 | 511 | 483 | 499 | 398,000 |
1993/11/26 | 521 | 534 | 517 | 519 | 437,000 |
1993/11/25 | 527 | 545 | 519 | 530 | 221,000 |
1993/11/24 | 517 | 530 | 517 | 517 | 248,000 |
1993/11/22 | 550 | 554 | 513 | 515 | 185,000 |
1993/11/19 | 573 | 577 | 556 | 560 | 198,000 |
1993/11/18 | 579 | 580 | 564 | 570 | 234,000 |
1993/11/17 | 570 | 579 | 570 | 572 | 91,000 |
1993/11/16 | 574 | 580 | 572 | 579 | 201,000 |
1993/11/15 | 586 | 586 | 577 | 579 | 216,000 |
1993/11/12 | 570 | 584 | 570 | 584 | 305,000 |
1993/11/11 | 567 | 574 | 564 | 564 | 380,000 |
1993/11/10 | 565 | 577 | 561 | 567 | 249,000 |
1993/11/09 | 581 | 581 | 561 | 565 | 467,000 |
1993/11/08 | 563 | 588 | 561 | 579 | 329,000 |
1993/11/05 | 568 | 571 | 548 | 560 | 514,000 |
1993/11/04 | 587 | 593 | 571 | 571 | 434,000 |
1993/11/02 | 572 | 590 | 572 | 590 | 232,000 |
1993/11/01 | 580 | 580 | 579 | 579 | 86,000 |
1993/10/29 | 566 | 586 | 566 | 578 | 137,000 |
1993/10/28 | 584 | 584 | 566 | 566 | 214,000 |
1993/10/27 | 570 | 589 | 570 | 574 | 308,000 |
1993/10/26 | 590 | 600 | 565 | 565 | 277,000 |
1993/10/25 | 608 | 610 | 598 | 600 | 228,000 |
1993/10/22 | 590 | 600 | 580 | 598 | 358,000 |
1993/10/21 | 604 | 605 | 590 | 590 | 220,000 |
1993/10/20 | 610 | 611 | 604 | 604 | 201,000 |
1993/10/19 | 615 | 620 | 610 | 611 | 120,000 |
1993/10/18 | 619 | 625 | 613 | 618 | 137,000 |
1993/10/15 | 613 | 615 | 605 | 613 | 216,000 |
1993/10/14 | 620 | 624 | 613 | 615 | 213,000 |
1993/10/13 | 622 | 625 | 617 | 617 | 196,000 |
1993/10/12 | 630 | 630 | 621 | 621 | 283,000 |
1993/10/08 | 614 | 620 | 608 | 620 | 277,000 |
1993/10/07 | 605 | 617 | 605 | 617 | 229,000 |
1993/10/06 | 598 | 607 | 598 | 605 | 168,000 |
1993/10/05 | 592 | 600 | 592 | 598 | 157,000 |
1993/10/04 | 600 | 600 | 592 | 600 | 116,000 |
1993/10/01 | 602 | 607 | 598 | 605 | 279,000 |
1993/09/30 | 603 | 608 | 603 | 603 | 201,000 |
1993/09/29 | 608 | 613 | 603 | 609 | 239,000 |
1993/09/28 | 606 | 612 | 606 | 606 | 153,000 |
1993/09/27 | 627 | 628 | 607 | 609 | 276,000 |
1993/09/24 | 628 | 628 | 622 | 622 | 250,000 |
1993/09/22 | 617 | 620 | 615 | 618 | 531,000 |
1993/09/21 | 615 | 626 | 615 | 620 | 358,000 |
1993/09/20 | 625 | 626 | 607 | 612 | 249,000 |
1993/09/17 | 622 | 625 | 620 | 625 | 333,000 |
1993/09/16 | 629 | 629 | 621 | 622 | 425,000 |
1993/09/14 | 629 | 629 | 620 | 620 | 258,000 |
1993/09/13 | 622 | 629 | 619 | 629 | 391,000 |
1993/09/10 | 621 | 625 | 617 | 617 | 411,000 |
1993/09/09 | 628 | 629 | 618 | 621 | 589,000 |
1993/09/08 | 629 | 652 | 628 | 638 | 3,000,000 |
1993/09/07 | 611 | 635 | 611 | 635 | 1,179,000 |
1993/09/06 | 616 | 618 | 610 | 618 | 344,000 |
1993/09/03 | 614 | 615 | 606 | 606 | 267,000 |
1993/09/02 | 607 | 617 | 607 | 615 | 738,000 |
1993/09/01 | 605 | 610 | 600 | 605 | 419,000 |
1993/08/31 | 610 | 611 | 599 | 602 | 295,000 |
1993/08/30 | 582 | 605 | 581 | 604 | 550,000 |
1993/08/27 | 581 | 589 | 576 | 580 | 174,000 |
1993/08/26 | 581 | 581 | 576 | 576 | 97,000 |
1993/08/25 | 576 | 581 | 576 | 576 | 148,000 |
1993/08/24 | 578 | 583 | 576 | 576 | 114,000 |
1993/08/23 | 576 | 579 | 576 | 576 | 158,000 |
1993/08/20 | 583 | 583 | 576 | 576 | 95,000 |
1993/08/19 | 588 | 588 | 575 | 575 | 205,000 |
1993/08/18 | 591 | 598 | 575 | 588 | 430,000 |
1993/08/17 | 588 | 590 | 585 | 589 | 280,000 |
1993/08/16 | 588 | 589 | 580 | 588 | 100,000 |
1993/08/13 | 574 | 589 | 574 | 589 | 348,000 |
1993/08/12 | 575 | 575 | 569 | 575 | 421,000 |
1993/08/11 | 566 | 575 | 566 | 575 | 278,000 |
1993/08/10 | 568 | 568 | 563 | 566 | 98,000 |
1993/08/09 | 562 | 566 | 562 | 566 | 82,000 |
1993/08/06 | 566 | 566 | 561 | 566 | 102,000 |
1993/08/05 | 566 | 567 | 560 | 566 | 196,000 |
1993/08/04 | 560 | 570 | 556 | 567 | 147,000 |
1993/08/03 | 565 | 570 | 556 | 560 | 133,000 |
1993/08/02 | 571 | 571 | 561 | 565 | 159,000 |
1993/07/30 | 572 | 580 | 560 | 571 | 102,000 |
1993/07/29 | 560 | 585 | 555 | 584 | 208,000 |
1993/07/28 | 557 | 565 | 555 | 557 | 119,000 |
1993/07/27 | 555 | 565 | 555 | 555 | 113,000 |
1993/07/26 | 560 | 565 | 555 | 565 | 48,000 |
1993/07/23 | 570 | 570 | 558 | 560 | 181,000 |
1993/07/22 | 567 | 567 | 563 | 566 | 114,000 |
1993/07/21 | 561 | 571 | 561 | 565 | 126,000 |
1993/07/20 | 565 | 575 | 561 | 571 | 220,000 |
1993/07/19 | 585 | 585 | 570 | 575 | 155,000 |
1993/07/16 | 581 | 585 | 579 | 584 | 276,000 |
1993/07/15 | 573 | 583 | 573 | 582 | 230,000 |
1993/07/14 | 588 | 588 | 580 | 583 | 206,000 |
1993/07/13 | 575 | 582 | 571 | 582 | 190,000 |
1993/07/12 | 571 | 574 | 570 | 574 | 131,000 |
1993/07/09 | 569 | 574 | 566 | 574 | 266,000 |
1993/07/08 | 570 | 571 | 565 | 569 | 132,000 |
1993/07/07 | 565 | 576 | 565 | 575 | 230,000 |
1993/07/06 | 563 | 568 | 561 | 565 | 142,000 |
1993/07/05 | 571 | 574 | 562 | 572 | 148,000 |
1993/07/02 | 580 | 585 | 561 | 561 | 375,000 |
1993/07/01 | 559 | 575 | 556 | 570 | 320,000 |
1993/06/30 | 571 | 571 | 561 | 561 | 216,000 |
1993/06/29 | 571 | 575 | 571 | 571 | 202,000 |
1993/06/28 | 575 | 580 | 571 | 571 | 88,000 |
1993/06/25 | 583 | 583 | 568 | 570 | 155,000 |
1993/06/24 | 555 | 567 | 554 | 563 | 194,000 |
1993/06/23 | 552 | 560 | 552 | 557 | 181,000 |
1993/06/22 | 535 | 555 | 535 | 550 | 432,000 |
1993/06/21 | 556 | 556 | 535 | 535 | 369,000 |
1993/06/18 | 585 | 585 | 571 | 571 | 414,000 |
1993/06/17 | 584 | 585 | 565 | 585 | 435,000 |
1993/06/16 | 595 | 595 | 570 | 585 | 630,000 |
1993/06/15 | 607 | 610 | 595 | 602 | 1,175,000 |
1993/06/14 | 616 | 616 | 606 | 607 | 185,000 |
1993/06/11 | 616 | 620 | 606 | 606 | 504,000 |
1993/06/10 | 618 | 620 | 606 | 610 | 247,000 |
1993/06/08 | 621 | 625 | 618 | 618 | 475,000 |
1993/06/07 | 618 | 625 | 616 | 625 | 729,000 |
1993/06/04 | 625 | 640 | 624 | 628 | 716,000 |
1993/06/03 | 622 | 632 | 616 | 628 | 703,000 |
1993/06/02 | 628 | 649 | 625 | 632 | 1,747,000 |
1993/06/01 | 606 | 629 | 606 | 624 | 1,303,000 |
1993/05/31 | 605 | 612 | 598 | 606 | 1,223,000 |
1993/05/28 | 599 | 606 | 595 | 605 | 1,756,000 |
1993/05/27 | 580 | 595 | 579 | 590 | 1,763,000 |
1993/05/26 | 565 | 574 | 558 | 571 | 431,000 |
1993/05/25 | 566 | 569 | 561 | 563 | 200,000 |
1993/05/24 | 570 | 572 | 560 | 560 | 268,000 |
1993/05/21 | 561 | 565 | 560 | 565 | 207,000 |
1993/05/20 | 556 | 559 | 551 | 557 | 282,000 |
1993/05/19 | 552 | 555 | 551 | 555 | 172,000 |
1993/05/18 | 570 | 570 | 556 | 556 | 203,000 |
1993/05/17 | 573 | 573 | 555 | 562 | 204,000 |
1993/05/14 | 573 | 575 | 563 | 563 | 251,000 |
1993/05/13 | 566 | 575 | 566 | 571 | 416,000 |
1993/05/12 | 570 | 585 | 565 | 565 | 1,087,000 |
1993/05/11 | 565 | 570 | 560 | 569 | 707,000 |
1993/05/10 | 565 | 567 | 550 | 560 | 405,000 |
1993/05/07 | 567 | 567 | 563 | 563 | 489,000 |
1993/05/06 | 565 | 573 | 559 | 562 | 794,000 |
1993/04/30 | 544 | 560 | 532 | 559 | 741,000 |
1993/04/28 | 536 | 545 | 530 | 542 | 699,000 |
1993/04/27 | 525 | 530 | 515 | 528 | 606,000 |
1993/04/26 | 525 | 525 | 514 | 515 | 400,000 |
1993/04/23 | 524 | 526 | 505 | 505 | 391,000 |
1993/04/22 | 524 | 527 | 516 | 519 | 361,000 |
1993/04/21 | 535 | 539 | 515 | 519 | 718,000 |
1993/04/20 | 525 | 545 | 523 | 535 | 1,090,000 |
1993/04/19 | 539 | 539 | 522 | 528 | 532,000 |
1993/04/16 | 551 | 560 | 530 | 539 | 962,000 |
1993/04/15 | 535 | 560 | 534 | 550 | 2,783,000 |
1993/04/14 | 535 | 538 | 525 | 525 | 1,055,000 |
1993/04/13 | 510 | 529 | 508 | 525 | 1,136,000 |
1993/04/12 | 518 | 519 | 496 | 500 | 442,000 |
1993/04/09 | 495 | 514 | 490 | 514 | 1,003,000 |
1993/04/08 | 499 | 501 | 485 | 493 | 619,000 |
1993/04/07 | 495 | 505 | 492 | 495 | 666,000 |
1993/04/06 | 497 | 505 | 494 | 495 | 623,000 |
1993/04/05 | 489 | 510 | 488 | 492 | 979,000 |
1993/04/02 | 490 | 494 | 484 | 488 | 512,000 |
1993/04/01 | 466 | 484 | 465 | 480 | 680,000 |
1993/03/31 | 486 | 486 | 464 | 464 | 385,000 |
1993/03/30 | 503 | 504 | 476 | 481 | 586,000 |
1993/03/29 | 490 | 504 | 488 | 499 | 1,715,000 |
1993/03/26 | 457 | 485 | 457 | 485 | 970,000 |
1993/03/25 | 451 | 466 | 451 | 465 | 371,000 |
1993/03/24 | 446 | 455 | 440 | 441 | 303,000 |
1993/03/23 | 451 | 451 | 446 | 446 | 123,000 |
1993/03/22 | 455 | 460 | 446 | 446 | 214,000 |
1993/03/19 | 465 | 474 | 445 | 454 | 595,000 |
1993/03/18 | 455 | 465 | 455 | 464 | 512,000 |
1993/03/17 | 451 | 455 | 449 | 452 | 214,000 |
1993/03/16 | 462 | 463 | 452 | 452 | 396,000 |
1993/03/15 | 460 | 462 | 452 | 452 | 333,000 |
1993/03/12 | 453 | 461 | 450 | 450 | 384,000 |
1993/03/11 | 440 | 453 | 437 | 453 | 324,000 |
1993/03/10 | 456 | 460 | 440 | 440 | 427,000 |
1993/03/09 | 449 | 467 | 448 | 461 | 854,000 |
1993/03/08 | 415 | 450 | 415 | 445 | 507,000 |
1993/03/05 | 410 | 420 | 410 | 420 | 348,000 |
1993/03/04 | 415 | 416 | 411 | 411 | 363,000 |
1993/03/03 | 411 | 423 | 411 | 413 | 454,000 |
1993/03/02 | 415 | 416 | 412 | 412 | 381,000 |
1993/03/01 | 423 | 429 | 416 | 417 | 716,000 |
1993/02/26 | 420 | 420 | 417 | 420 | 545,000 |
1993/02/25 | 431 | 431 | 420 | 420 | 539,000 |
1993/02/24 | 435 | 439 | 426 | 426 | 333,000 |
1993/02/23 | 445 | 446 | 432 | 435 | 169,000 |
1993/02/22 | 452 | 453 | 450 | 450 | 91,000 |
1993/02/19 | 464 | 465 | 451 | 451 | 135,000 |
1993/02/18 | 464 | 464 | 460 | 464 | 160,000 |
1993/02/17 | 459 | 460 | 458 | 459 | 257,000 |
1993/02/16 | 464 | 464 | 457 | 459 | 157,000 |
1993/02/15 | 457 | 465 | 455 | 457 | 164,000 |
1993/02/12 | 460 | 465 | 452 | 452 | 150,000 |
1993/02/10 | 456 | 460 | 451 | 452 | 78,000 |
1993/02/09 | 462 | 462 | 456 | 456 | 108,000 |
1993/02/08 | 465 | 465 | 461 | 462 | 114,000 |
1993/02/05 | 460 | 469 | 457 | 457 | 146,000 |
1993/02/04 | 462 | 465 | 458 | 458 | 247,000 |
1993/02/03 | 457 | 466 | 457 | 457 | 193,000 |
1993/02/02 | 460 | 465 | 454 | 454 | 150,000 |
1993/02/01 | 472 | 478 | 468 | 468 | 183,000 |
1993/01/29 | 455 | 472 | 452 | 470 | 271,000 |
1993/01/28 | 440 | 459 | 440 | 450 | 133,000 |
1993/01/27 | 440 | 440 | 431 | 435 | 84,000 |
1993/01/26 | 448 | 448 | 430 | 438 | 102,000 |
1993/01/25 | 436 | 444 | 431 | 444 | 169,000 |
1993/01/22 | 435 | 440 | 430 | 436 | 169,000 |
1993/01/21 | 443 | 443 | 431 | 437 | 154,000 |
1993/01/20 | 454 | 454 | 446 | 446 | 72,000 |
1993/01/19 | 450 | 450 | 447 | 449 | 63,000 |
1993/01/18 | 450 | 450 | 448 | 450 | 144,000 |
1993/01/14 | 445 | 453 | 445 | 450 | 243,000 |
1993/01/13 | 460 | 465 | 446 | 450 | 229,000 |
1993/01/12 | 465 | 465 | 460 | 465 | 163,000 |
1993/01/11 | 470 | 470 | 462 | 462 | 160,000 |
1993/01/08 | 466 | 470 | 462 | 467 | 270,000 |
1993/01/07 | 466 | 470 | 462 | 464 | 189,000 |
1993/01/06 | 460 | 462 | 456 | 462 | 257,000 |
1993/01/05 | 460 | 460 | 452 | 455 | 130,000 |
1993/01/04 | 464 | 467 | 460 | 460 | 79,000 |