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 |
---|---|---|---|---|---|
1994/12/30 | 638 | 650 | 636 | 643 | 63,000 |
1994/12/29 | 638 | 642 | 636 | 636 | 51,000 |
1994/12/28 | 647 | 650 | 640 | 640 | 96,000 |
1994/12/27 | 637 | 640 | 637 | 640 | 123,000 |
1994/12/26 | 644 | 650 | 641 | 647 | 95,000 |
1994/12/22 | 654 | 654 | 640 | 654 | 230,000 |
1994/12/21 | 640 | 640 | 630 | 630 | 172,000 |
1994/12/20 | 640 | 640 | 625 | 640 | 475,000 |
1994/12/19 | 645 | 651 | 636 | 645 | 234,000 |
1994/12/16 | 635 | 636 | 627 | 636 | 352,000 |
1994/12/15 | 636 | 639 | 635 | 635 | 234,000 |
1994/12/14 | 623 | 632 | 623 | 630 | 117,000 |
1994/12/13 | 627 | 627 | 623 | 623 | 178,000 |
1994/12/12 | 625 | 639 | 625 | 626 | 219,000 |
1994/12/09 | 632 | 632 | 625 | 625 | 331,000 |
1994/12/08 | 615 | 630 | 615 | 626 | 127,000 |
1994/12/07 | 633 | 635 | 625 | 625 | 292,000 |
1994/12/06 | 641 | 644 | 635 | 636 | 183,000 |
1994/12/05 | 647 | 654 | 637 | 639 | 108,000 |
1994/12/02 | 649 | 656 | 642 | 644 | 196,000 |
1994/12/01 | 643 | 644 | 639 | 639 | 156,000 |
1994/11/30 | 643 | 650 | 636 | 642 | 112,000 |
1994/11/29 | 641 | 642 | 640 | 642 | 63,000 |
1994/11/28 | 637 | 643 | 637 | 640 | 161,000 |
1994/11/25 | 668 | 668 | 641 | 641 | 155,000 |
1994/11/24 | 650 | 653 | 645 | 649 | 244,000 |
1994/11/22 | 655 | 665 | 655 | 663 | 90,000 |
1994/11/21 | 670 | 670 | 659 | 669 | 104,000 |
1994/11/18 | 683 | 683 | 670 | 670 | 106,000 |
1994/11/17 | 690 | 690 | 683 | 685 | 73,000 |
1994/11/16 | 685 | 690 | 684 | 686 | 89,000 |
1994/11/15 | 681 | 685 | 679 | 683 | 217,000 |
1994/11/14 | 684 | 686 | 675 | 676 | 220,000 |
1994/11/11 | 671 | 686 | 670 | 686 | 229,000 |
1994/11/10 | 672 | 674 | 670 | 672 | 257,000 |
1994/11/09 | 672 | 672 | 670 | 670 | 210,000 |
1994/11/08 | 674 | 675 | 671 | 671 | 171,000 |
1994/11/07 | 675 | 675 | 670 | 672 | 155,000 |
1994/11/04 | 681 | 682 | 674 | 680 | 138,000 |
1994/11/02 | 678 | 680 | 671 | 680 | 266,000 |
1994/11/01 | 670 | 675 | 670 | 672 | 104,000 |
1994/10/31 | 674 | 680 | 670 | 676 | 112,000 |
1994/10/28 | 677 | 677 | 670 | 670 | 82,000 |
1994/10/27 | 670 | 680 | 670 | 680 | 143,000 |
1994/10/26 | 673 | 684 | 673 | 680 | 240,000 |
1994/10/25 | 689 | 690 | 671 | 671 | 253,000 |
1994/10/24 | 685 | 695 | 683 | 685 | 115,000 |
1994/10/21 | 685 | 685 | 678 | 683 | 210,000 |
1994/10/20 | 681 | 686 | 675 | 683 | 270,000 |
1994/10/19 | 684 | 687 | 675 | 684 | 258,000 |
1994/10/18 | 686 | 690 | 685 | 690 | 180,000 |
1994/10/17 | 686 | 695 | 686 | 687 | 59,000 |
1994/10/14 | 695 | 695 | 691 | 695 | 367,000 |
1994/10/13 | 691 | 696 | 691 | 695 | 98,000 |
1994/10/12 | 691 | 696 | 691 | 696 | 51,000 |
1994/10/11 | 691 | 697 | 691 | 697 | 303,000 |
1994/10/07 | 689 | 691 | 688 | 691 | 195,000 |
1994/10/06 | 691 | 695 | 690 | 691 | 234,000 |
1994/10/05 | 690 | 698 | 689 | 698 | 268,000 |
1994/10/04 | 690 | 690 | 689 | 690 | 241,000 |
1994/10/03 | 695 | 700 | 690 | 690 | 129,000 |
1994/09/30 | 695 | 700 | 691 | 697 | 296,000 |
1994/09/29 | 683 | 697 | 683 | 695 | 559,000 |
1994/09/28 | 681 | 686 | 680 | 686 | 292,000 |
1994/09/27 | 672 | 685 | 672 | 675 | 289,000 |
1994/09/26 | 669 | 679 | 669 | 675 | 289,000 |
1994/09/22 | 664 | 670 | 664 | 669 | 623,000 |
1994/09/21 | 650 | 660 | 646 | 654 | 559,000 |
1994/09/20 | 635 | 640 | 633 | 640 | 201,000 |
1994/09/19 | 630 | 633 | 630 | 631 | 149,000 |
1994/09/16 | 640 | 640 | 630 | 630 | 342,000 |
1994/09/14 | 640 | 650 | 632 | 633 | 369,000 |
1994/09/13 | 652 | 654 | 640 | 650 | 410,000 |
1994/09/12 | 658 | 658 | 650 | 651 | 78,000 |
1994/09/09 | 675 | 675 | 654 | 659 | 284,000 |
1994/09/08 | 666 | 676 | 663 | 667 | 318,000 |
1994/09/07 | 681 | 685 | 666 | 666 | 204,000 |
1994/09/06 | 691 | 695 | 689 | 689 | 147,000 |
1994/09/05 | 702 | 702 | 691 | 691 | 74,000 |
1994/09/02 | 693 | 709 | 690 | 709 | 303,000 |
1994/09/01 | 690 | 695 | 689 | 693 | 191,000 |
1994/08/31 | 690 | 696 | 690 | 696 | 184,000 |
1994/08/30 | 696 | 700 | 690 | 697 | 276,000 |
1994/08/29 | 696 | 696 | 695 | 695 | 85,000 |
1994/08/26 | 705 | 705 | 697 | 697 | 130,000 |
1994/08/25 | 710 | 710 | 701 | 709 | 350,000 |
1994/08/24 | 710 | 710 | 697 | 706 | 542,000 |
1994/08/23 | 710 | 710 | 700 | 710 | 345,000 |
1994/08/22 | 727 | 727 | 715 | 719 | 310,000 |
1994/08/19 | 723 | 726 | 723 | 726 | 257,000 |
1994/08/18 | 733 | 734 | 728 | 732 | 521,000 |
1994/08/17 | 733 | 735 | 733 | 733 | 208,000 |
1994/08/16 | 729 | 739 | 728 | 733 | 262,000 |
1994/08/15 | 722 | 731 | 722 | 731 | 83,000 |
1994/08/12 | 725 | 734 | 725 | 731 | 137,000 |
1994/08/11 | 735 | 736 | 730 | 733 | 274,000 |
1994/08/10 | 728 | 730 | 722 | 730 | 117,000 |
1994/08/09 | 722 | 738 | 721 | 738 | 303,000 |
1994/08/08 | 735 | 738 | 725 | 725 | 138,000 |
1994/08/05 | 739 | 740 | 732 | 739 | 211,000 |
1994/08/04 | 732 | 739 | 730 | 739 | 251,000 |
1994/08/03 | 732 | 733 | 730 | 733 | 175,000 |
1994/08/02 | 722 | 733 | 722 | 733 | 147,000 |
1994/08/01 | 735 | 735 | 730 | 730 | 129,000 |
1994/07/29 | 739 | 739 | 733 | 735 | 377,000 |
1994/07/28 | 742 | 745 | 727 | 736 | 752,000 |
1994/07/27 | 745 | 745 | 730 | 735 | 615,000 |
1994/07/26 | 726 | 739 | 726 | 739 | 380,000 |
1994/07/25 | 728 | 735 | 725 | 726 | 247,000 |
1994/07/22 | 747 | 747 | 735 | 742 | 685,000 |
1994/07/21 | 743 | 750 | 743 | 748 | 1,140,000 |
1994/07/20 | 740 | 743 | 735 | 743 | 509,000 |
1994/07/19 | 731 | 740 | 731 | 740 | 198,000 |
1994/07/18 | 740 | 744 | 735 | 741 | 511,000 |
1994/07/15 | 754 | 754 | 732 | 734 | 1,214,000 |
1994/07/14 | 738 | 750 | 736 | 745 | 2,358,000 |
1994/07/13 | 718 | 734 | 716 | 732 | 1,649,000 |
1994/07/12 | 709 | 718 | 709 | 716 | 451,000 |
1994/07/11 | 711 | 719 | 706 | 719 | 337,000 |
1994/07/08 | 715 | 716 | 713 | 716 | 344,000 |
1994/07/07 | 712 | 720 | 711 | 719 | 447,000 |
1994/07/06 | 711 | 720 | 710 | 711 | 884,000 |
1994/07/05 | 699 | 710 | 698 | 710 | 619,000 |
1994/07/04 | 703 | 710 | 699 | 700 | 356,000 |
1994/07/01 | 710 | 715 | 699 | 699 | 529,000 |
1994/06/30 | 695 | 702 | 695 | 700 | 223,000 |
1994/06/29 | 698 | 710 | 695 | 705 | 337,000 |
1994/06/28 | 699 | 707 | 696 | 700 | 583,000 |
1994/06/27 | 680 | 690 | 680 | 690 | 218,000 |
1994/06/24 | 712 | 712 | 691 | 695 | 486,000 |
1994/06/23 | 715 | 715 | 696 | 710 | 316,000 |
1994/06/22 | 677 | 711 | 671 | 711 | 484,000 |
1994/06/21 | 701 | 706 | 686 | 695 | 449,000 |
1994/06/20 | 723 | 723 | 711 | 711 | 295,000 |
1994/06/17 | 710 | 723 | 710 | 716 | 335,000 |
1994/06/16 | 718 | 718 | 710 | 710 | 249,000 |
1994/06/15 | 719 | 725 | 719 | 721 | 455,000 |
1994/06/14 | 722 | 727 | 715 | 719 | 1,243,000 |
1994/06/13 | 719 | 725 | 715 | 724 | 552,000 |
1994/06/10 | 720 | 738 | 720 | 728 | 1,809,000 |
1994/06/09 | 715 | 728 | 709 | 728 | 1,107,000 |
1994/06/08 | 702 | 714 | 700 | 705 | 1,056,000 |
1994/06/07 | 692 | 703 | 692 | 703 | 391,000 |
1994/06/06 | 705 | 705 | 692 | 692 | 270,000 |
1994/06/03 | 690 | 703 | 688 | 700 | 1,044,000 |
1994/06/02 | 690 | 692 | 681 | 690 | 649,000 |
1994/06/01 | 685 | 693 | 680 | 690 | 351,000 |
1994/05/31 | 692 | 695 | 686 | 695 | 534,000 |
1994/05/30 | 685 | 697 | 680 | 697 | 2,363,000 |
1994/05/27 | 670 | 678 | 660 | 675 | 1,039,000 |
1994/05/26 | 669 | 669 | 655 | 665 | 448,000 |
1994/05/25 | 674 | 674 | 665 | 670 | 164,000 |
1994/05/24 | 675 | 679 | 670 | 674 | 890,000 |
1994/05/23 | 670 | 675 | 669 | 675 | 1,136,000 |
1994/05/20 | 663 | 669 | 655 | 669 | 566,000 |
1994/05/19 | 655 | 663 | 650 | 663 | 422,000 |
1994/05/18 | 659 | 663 | 650 | 655 | 282,000 |
1994/05/17 | 649 | 654 | 649 | 654 | 239,000 |
1994/05/16 | 659 | 660 | 646 | 649 | 356,000 |
1994/05/13 | 665 | 667 | 652 | 657 | 516,000 |
1994/05/12 | 668 | 670 | 661 | 665 | 617,000 |
1994/05/11 | 665 | 672 | 658 | 670 | 1,160,000 |
1994/05/10 | 653 | 664 | 652 | 660 | 1,109,000 |
1994/05/09 | 657 | 657 | 650 | 655 | 227,000 |
1994/05/06 | 652 | 659 | 650 | 658 | 444,000 |
1994/05/02 | 644 | 652 | 640 | 652 | 437,000 |
1994/04/28 | 651 | 657 | 645 | 648 | 1,003,000 |
1994/04/27 | 643 | 653 | 643 | 646 | 874,000 |
1994/04/26 | 635 | 640 | 633 | 640 | 415,000 |
1994/04/25 | 635 | 643 | 625 | 633 | 629,000 |
1994/04/22 | 630 | 635 | 621 | 625 | 344,000 |
1994/04/21 | 631 | 638 | 628 | 628 | 228,000 |
1994/04/20 | 644 | 650 | 631 | 631 | 569,000 |
1994/04/19 | 645 | 651 | 638 | 638 | 963,000 |
1994/04/18 | 642 | 655 | 642 | 646 | 608,000 |
1994/04/15 | 639 | 650 | 636 | 649 | 673,000 |
1994/04/14 | 640 | 645 | 635 | 640 | 563,000 |
1994/04/13 | 639 | 642 | 633 | 639 | 356,000 |
1994/04/12 | 643 | 643 | 635 | 636 | 430,000 |
1994/04/11 | 636 | 650 | 630 | 644 | 1,146,000 |
1994/04/08 | 616 | 641 | 605 | 628 | 1,836,000 |
1994/04/07 | 606 | 615 | 605 | 615 | 151,000 |
1994/04/06 | 615 | 617 | 605 | 605 | 175,000 |
1994/04/05 | 605 | 610 | 605 | 610 | 83,000 |
1994/04/04 | 610 | 610 | 600 | 602 | 188,000 |
1994/04/01 | 617 | 619 | 605 | 605 | 139,000 |
1994/03/31 | 620 | 620 | 602 | 602 | 563,000 |
1994/03/30 | 600 | 620 | 600 | 612 | 406,000 |
1994/03/29 | 609 | 618 | 605 | 612 | 244,000 |
1994/03/28 | 623 | 623 | 608 | 611 | 211,000 |
1994/03/25 | 620 | 627 | 613 | 620 | 755,000 |
1994/03/24 | 630 | 630 | 618 | 619 | 360,000 |
1994/03/23 | 635 | 635 | 616 | 620 | 345,000 |
1994/03/22 | 643 | 644 | 625 | 625 | 1,061,000 |
1994/03/18 | 617 | 633 | 613 | 633 | 1,595,000 |
1994/03/17 | 627 | 627 | 611 | 612 | 392,000 |
1994/03/16 | 609 | 624 | 605 | 617 | 1,442,000 |
1994/03/15 | 608 | 608 | 600 | 600 | 215,000 |
1994/03/14 | 605 | 609 | 595 | 604 | 247,000 |
1994/03/11 | 597 | 601 | 595 | 601 | 260,000 |
1994/03/10 | 606 | 606 | 596 | 596 | 208,000 |
1994/03/09 | 604 | 606 | 590 | 606 | 332,000 |
1994/03/08 | 583 | 602 | 583 | 599 | 246,000 |
1994/03/07 | 593 | 602 | 583 | 584 | 167,000 |
1994/03/04 | 596 | 603 | 590 | 603 | 178,000 |
1994/03/03 | 593 | 600 | 593 | 594 | 150,000 |
1994/03/02 | 605 | 605 | 596 | 603 | 258,000 |
1994/03/01 | 605 | 608 | 598 | 605 | 319,000 |
1994/02/28 | 614 | 614 | 601 | 609 | 337,000 |
1994/02/25 | 601 | 612 | 595 | 606 | 592,000 |
1994/02/24 | 592 | 600 | 592 | 600 | 581,000 |
1994/02/23 | 594 | 595 | 589 | 592 | 372,000 |
1994/02/22 | 584 | 590 | 584 | 589 | 404,000 |
1994/02/21 | 570 | 584 | 565 | 584 | 467,000 |
1994/02/18 | 563 | 586 | 560 | 582 | 699,000 |
1994/02/17 | 567 | 567 | 553 | 560 | 161,000 |
1994/02/16 | 561 | 574 | 560 | 562 | 186,000 |
1994/02/15 | 570 | 570 | 545 | 560 | 113,000 |
1994/02/14 | 570 | 575 | 565 | 570 | 99,000 |
1994/02/10 | 581 | 589 | 572 | 589 | 227,000 |
1994/02/09 | 590 | 595 | 580 | 584 | 173,000 |
1994/02/08 | 580 | 588 | 571 | 588 | 694,000 |
1994/02/07 | 579 | 580 | 575 | 579 | 187,000 |
1994/02/04 | 575 | 590 | 570 | 584 | 495,000 |
1994/02/03 | 585 | 593 | 564 | 570 | 398,000 |
1994/02/02 | 579 | 589 | 579 | 585 | 172,000 |
1994/02/01 | 579 | 598 | 570 | 590 | 674,000 |
1994/01/31 | 575 | 575 | 560 | 567 | 241,000 |
1994/01/28 | 554 | 556 | 540 | 540 | 77,000 |
1994/01/27 | 557 | 563 | 546 | 546 | 108,000 |
1994/01/26 | 540 | 557 | 540 | 557 | 213,000 |
1994/01/25 | 554 | 554 | 540 | 548 | 208,000 |
1994/01/24 | 547 | 557 | 532 | 535 | 219,000 |
1994/01/21 | 560 | 574 | 560 | 567 | 177,000 |
1994/01/20 | 565 | 575 | 556 | 570 | 814,000 |
1994/01/19 | 556 | 567 | 555 | 567 | 414,000 |
1994/01/18 | 553 | 568 | 551 | 556 | 153,000 |
1994/01/17 | 562 | 562 | 550 | 553 | 130,000 |
1994/01/14 | 560 | 568 | 553 | 562 | 301,000 |
1994/01/13 | 565 | 566 | 551 | 556 | 542,000 |
1994/01/12 | 540 | 570 | 538 | 570 | 232,000 |
1994/01/11 | 542 | 545 | 535 | 540 | 263,000 |
1994/01/10 | 540 | 545 | 538 | 538 | 261,000 |
1994/01/07 | 528 | 536 | 527 | 536 | 97,000 |
1994/01/06 | 535 | 538 | 527 | 527 | 166,000 |
1994/01/05 | 535 | 535 | 522 | 526 | 102,000 |
1994/01/04 | 530 | 530 | 515 | 525 | 53,000 |