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 |
|---|---|---|---|---|---|
| 1995/12/29 | 516 | 516 | 510 | 510 | 236,000 |
| 1995/12/28 | 525 | 525 | 515 | 519 | 157,000 |
| 1995/12/27 | 536 | 539 | 526 | 530 | 83,000 |
| 1995/12/26 | 533 | 539 | 525 | 539 | 147,000 |
| 1995/12/25 | 519 | 540 | 519 | 530 | 175,000 |
| 1995/12/22 | 539 | 539 | 519 | 519 | 129,000 |
| 1995/12/21 | 511 | 515 | 509 | 509 | 359,000 |
| 1995/12/20 | 520 | 523 | 509 | 511 | 385,000 |
| 1995/12/19 | 528 | 528 | 514 | 515 | 354,000 |
| 1995/12/18 | 535 | 537 | 526 | 529 | 129,000 |
| 1995/12/15 | 538 | 538 | 526 | 531 | 176,000 |
| 1995/12/14 | 546 | 548 | 542 | 546 | 148,000 |
| 1995/12/13 | 547 | 547 | 538 | 545 | 134,000 |
| 1995/12/12 | 540 | 540 | 537 | 538 | 125,000 |
| 1995/12/11 | 547 | 547 | 539 | 540 | 196,000 |
| 1995/12/08 | 536 | 542 | 536 | 539 | 426,000 |
| 1995/12/07 | 534 | 545 | 531 | 536 | 768,000 |
| 1995/12/06 | 530 | 537 | 530 | 530 | 196,000 |
| 1995/12/05 | 527 | 540 | 520 | 540 | 430,000 |
| 1995/12/04 | 519 | 523 | 519 | 520 | 97,000 |
| 1995/12/01 | 515 | 515 | 503 | 515 | 231,000 |
| 1995/11/30 | 514 | 519 | 514 | 516 | 271,000 |
| 1995/11/29 | 515 | 523 | 515 | 515 | 140,000 |
| 1995/11/28 | 516 | 522 | 515 | 515 | 115,000 |
| 1995/11/27 | 526 | 526 | 520 | 526 | 128,000 |
| 1995/11/24 | 525 | 526 | 523 | 526 | 534,000 |
| 1995/11/22 | 523 | 524 | 515 | 515 | 162,000 |
| 1995/11/21 | 505 | 524 | 505 | 523 | 406,000 |
| 1995/11/20 | 503 | 513 | 503 | 503 | 246,000 |
| 1995/11/17 | 504 | 508 | 495 | 500 | 541,000 |
| 1995/11/16 | 505 | 505 | 501 | 503 | 324,000 |
| 1995/11/15 | 503 | 503 | 493 | 503 | 118,000 |
| 1995/11/14 | 504 | 504 | 499 | 503 | 432,000 |
| 1995/11/13 | 504 | 505 | 502 | 504 | 169,000 |
| 1995/11/10 | 508 | 509 | 500 | 500 | 586,000 |
| 1995/11/09 | 517 | 519 | 511 | 511 | 202,000 |
| 1995/11/08 | 507 | 524 | 503 | 517 | 312,000 |
| 1995/11/07 | 511 | 511 | 502 | 507 | 182,000 |
| 1995/11/06 | 517 | 530 | 517 | 530 | 371,000 |
| 1995/11/02 | 499 | 510 | 498 | 507 | 503,000 |
| 1995/11/01 | 482 | 495 | 482 | 494 | 508,000 |
| 1995/10/31 | 465 | 482 | 463 | 474 | 713,000 |
| 1995/10/30 | 465 | 475 | 460 | 461 | 1,034,000 |
| 1995/10/27 | 495 | 495 | 450 | 454 | 849,000 |
| 1995/10/26 | 507 | 507 | 498 | 505 | 204,000 |
| 1995/10/25 | 510 | 510 | 506 | 508 | 314,000 |
| 1995/10/24 | 518 | 520 | 513 | 513 | 484,000 |
| 1995/10/23 | 525 | 525 | 518 | 518 | 193,000 |
| 1995/10/20 | 532 | 532 | 520 | 520 | 281,000 |
| 1995/10/19 | 532 | 538 | 522 | 526 | 799,000 |
| 1995/10/18 | 538 | 539 | 520 | 522 | 214,000 |
| 1995/10/17 | 540 | 540 | 535 | 538 | 195,000 |
| 1995/10/16 | 538 | 538 | 530 | 538 | 64,000 |
| 1995/10/13 | 537 | 540 | 535 | 535 | 182,000 |
| 1995/10/12 | 540 | 540 | 531 | 535 | 178,000 |
| 1995/10/11 | 538 | 540 | 535 | 535 | 193,000 |
| 1995/10/09 | 538 | 538 | 536 | 538 | 124,000 |
| 1995/10/06 | 540 | 543 | 535 | 540 | 115,000 |
| 1995/10/05 | 546 | 550 | 546 | 546 | 75,000 |
| 1995/10/04 | 546 | 556 | 546 | 546 | 303,000 |
| 1995/10/03 | 554 | 555 | 545 | 545 | 85,000 |
| 1995/10/02 | 557 | 557 | 548 | 557 | 111,000 |
| 1995/09/29 | 545 | 550 | 545 | 547 | 205,000 |
| 1995/09/28 | 553 | 555 | 547 | 547 | 289,000 |
| 1995/09/27 | 546 | 558 | 545 | 555 | 118,000 |
| 1995/09/26 | 527 | 545 | 527 | 545 | 126,000 |
| 1995/09/25 | 545 | 545 | 530 | 540 | 99,000 |
| 1995/09/22 | 524 | 536 | 524 | 535 | 53,000 |
| 1995/09/21 | 540 | 544 | 530 | 544 | 148,000 |
| 1995/09/20 | 547 | 555 | 544 | 544 | 99,000 |
| 1995/09/19 | 551 | 558 | 550 | 557 | 116,000 |
| 1995/09/18 | 557 | 573 | 557 | 559 | 109,000 |
| 1995/09/14 | 574 | 575 | 562 | 572 | 95,000 |
| 1995/09/13 | 557 | 574 | 551 | 573 | 229,000 |
| 1995/09/12 | 557 | 558 | 547 | 554 | 240,000 |
| 1995/09/11 | 551 | 560 | 550 | 558 | 252,000 |
| 1995/09/08 | 561 | 562 | 545 | 547 | 478,000 |
| 1995/09/07 | 541 | 555 | 541 | 553 | 83,000 |
| 1995/09/06 | 555 | 559 | 539 | 558 | 143,000 |
| 1995/09/05 | 536 | 550 | 536 | 550 | 223,000 |
| 1995/09/04 | 555 | 561 | 545 | 545 | 215,000 |
| 1995/09/01 | 555 | 560 | 550 | 560 | 180,000 |
| 1995/08/31 | 555 | 555 | 552 | 554 | 112,000 |
| 1995/08/30 | 567 | 575 | 555 | 556 | 129,000 |
| 1995/08/29 | 562 | 570 | 560 | 560 | 91,000 |
| 1995/08/28 | 573 | 573 | 556 | 570 | 22,000 |
| 1995/08/25 | 577 | 580 | 570 | 575 | 233,000 |
| 1995/08/24 | 580 | 580 | 565 | 567 | 282,000 |
| 1995/08/23 | 590 | 592 | 580 | 586 | 621,000 |
| 1995/08/22 | 573 | 586 | 573 | 586 | 702,000 |
| 1995/08/21 | 562 | 573 | 556 | 571 | 398,000 |
| 1995/08/18 | 574 | 574 | 552 | 552 | 468,000 |
| 1995/08/17 | 570 | 570 | 558 | 565 | 221,000 |
| 1995/08/16 | 563 | 574 | 563 | 567 | 406,000 |
| 1995/08/15 | 550 | 564 | 540 | 563 | 145,000 |
| 1995/08/14 | 536 | 550 | 536 | 540 | 102,000 |
| 1995/08/11 | 536 | 541 | 535 | 541 | 70,000 |
| 1995/08/10 | 540 | 550 | 535 | 535 | 163,000 |
| 1995/08/09 | 535 | 542 | 535 | 540 | 45,000 |
| 1995/08/08 | 535 | 550 | 535 | 550 | 45,000 |
| 1995/08/07 | 550 | 550 | 538 | 550 | 96,000 |
| 1995/08/04 | 550 | 550 | 540 | 540 | 66,000 |
| 1995/08/03 | 542 | 554 | 540 | 554 | 357,000 |
| 1995/08/02 | 535 | 540 | 533 | 540 | 94,000 |
| 1995/08/01 | 536 | 540 | 535 | 535 | 56,000 |
| 1995/07/31 | 531 | 542 | 531 | 536 | 131,000 |
| 1995/07/28 | 531 | 541 | 530 | 541 | 456,000 |
| 1995/07/27 | 531 | 535 | 531 | 531 | 74,000 |
| 1995/07/26 | 536 | 539 | 525 | 537 | 71,000 |
| 1995/07/25 | 533 | 539 | 533 | 536 | 147,000 |
| 1995/07/24 | 532 | 532 | 521 | 530 | 299,000 |
| 1995/07/21 | 531 | 550 | 530 | 536 | 830,000 |
| 1995/07/20 | 525 | 528 | 510 | 520 | 150,000 |
| 1995/07/19 | 531 | 535 | 525 | 531 | 156,000 |
| 1995/07/18 | 563 | 571 | 536 | 545 | 608,000 |
| 1995/07/17 | 550 | 555 | 545 | 553 | 247,000 |
| 1995/07/14 | 560 | 560 | 537 | 545 | 596,000 |
| 1995/07/13 | 545 | 545 | 533 | 541 | 352,000 |
| 1995/07/12 | 547 | 550 | 538 | 540 | 161,000 |
| 1995/07/11 | 540 | 549 | 539 | 545 | 492,000 |
| 1995/07/10 | 562 | 562 | 547 | 550 | 1,398,000 |
| 1995/07/07 | 520 | 570 | 514 | 547 | 848,000 |
| 1995/07/06 | 504 | 519 | 503 | 514 | 383,000 |
| 1995/07/05 | 498 | 503 | 490 | 490 | 415,000 |
| 1995/07/04 | 477 | 498 | 474 | 498 | 190,000 |
| 1995/07/03 | 471 | 474 | 470 | 472 | 152,000 |
| 1995/06/30 | 470 | 479 | 466 | 470 | 365,000 |
| 1995/06/29 | 490 | 490 | 466 | 466 | 64,000 |
| 1995/06/28 | 470 | 484 | 470 | 480 | 75,000 |
| 1995/06/27 | 503 | 503 | 480 | 480 | 51,000 |
| 1995/06/26 | 503 | 503 | 490 | 500 | 46,000 |
| 1995/06/23 | 485 | 510 | 480 | 510 | 147,000 |
| 1995/06/22 | 466 | 466 | 463 | 465 | 79,000 |
| 1995/06/21 | 456 | 466 | 456 | 465 | 41,000 |
| 1995/06/20 | 462 | 462 | 454 | 455 | 316,000 |
| 1995/06/19 | 470 | 473 | 463 | 463 | 84,000 |
| 1995/06/16 | 480 | 490 | 465 | 469 | 152,000 |
| 1995/06/15 | 468 | 480 | 463 | 480 | 54,000 |
| 1995/06/14 | 470 | 470 | 463 | 463 | 71,000 |
| 1995/06/13 | 481 | 481 | 462 | 471 | 153,000 |
| 1995/06/12 | 492 | 492 | 481 | 481 | 222,000 |
| 1995/06/09 | 495 | 500 | 492 | 492 | 195,000 |
| 1995/06/08 | 511 | 519 | 510 | 515 | 84,000 |
| 1995/06/07 | 520 | 520 | 515 | 520 | 81,000 |
| 1995/06/06 | 535 | 535 | 520 | 520 | 56,000 |
| 1995/06/05 | 520 | 535 | 520 | 535 | 49,000 |
| 1995/06/02 | 530 | 541 | 530 | 539 | 88,000 |
| 1995/06/01 | 525 | 530 | 511 | 530 | 163,000 |
| 1995/05/31 | 540 | 540 | 528 | 535 | 189,000 |
| 1995/05/30 | 535 | 538 | 535 | 538 | 217,000 |
| 1995/05/29 | 540 | 540 | 536 | 537 | 237,000 |
| 1995/05/26 | 530 | 556 | 530 | 550 | 192,000 |
| 1995/05/25 | 544 | 547 | 534 | 540 | 335,000 |
| 1995/05/24 | 529 | 535 | 521 | 534 | 136,000 |
| 1995/05/23 | 536 | 539 | 521 | 539 | 209,000 |
| 1995/05/22 | 539 | 548 | 539 | 540 | 122,000 |
| 1995/05/19 | 544 | 553 | 541 | 549 | 351,000 |
| 1995/05/18 | 564 | 564 | 550 | 554 | 309,000 |
| 1995/05/17 | 563 | 563 | 544 | 544 | 253,000 |
| 1995/05/16 | 566 | 566 | 558 | 558 | 117,000 |
| 1995/05/15 | 564 | 567 | 560 | 560 | 92,000 |
| 1995/05/12 | 565 | 565 | 558 | 559 | 353,000 |
| 1995/05/11 | 574 | 574 | 556 | 560 | 468,000 |
| 1995/05/10 | 570 | 573 | 568 | 569 | 302,000 |
| 1995/05/09 | 572 | 576 | 563 | 574 | 559,000 |
| 1995/05/08 | 552 | 578 | 551 | 576 | 843,000 |
| 1995/05/02 | 555 | 556 | 552 | 552 | 370,000 |
| 1995/05/01 | 564 | 564 | 550 | 556 | 312,000 |
| 1995/04/28 | 555 | 557 | 550 | 554 | 660,000 |
| 1995/04/27 | 560 | 560 | 551 | 555 | 658,000 |
| 1995/04/26 | 557 | 563 | 550 | 554 | 572,000 |
| 1995/04/25 | 556 | 567 | 551 | 557 | 1,098,000 |
| 1995/04/24 | 558 | 558 | 554 | 558 | 160,000 |
| 1995/04/21 | 532 | 558 | 532 | 558 | 741,000 |
| 1995/04/20 | 541 | 544 | 536 | 537 | 202,000 |
| 1995/04/19 | 550 | 550 | 540 | 546 | 170,000 |
| 1995/04/18 | 550 | 551 | 545 | 551 | 210,000 |
| 1995/04/17 | 526 | 553 | 520 | 551 | 274,000 |
| 1995/04/14 | 545 | 545 | 530 | 536 | 130,000 |
| 1995/04/13 | 548 | 548 | 545 | 546 | 134,000 |
| 1995/04/12 | 538 | 550 | 538 | 550 | 255,000 |
| 1995/04/11 | 535 | 551 | 535 | 550 | 245,000 |
| 1995/04/10 | 526 | 545 | 526 | 545 | 213,000 |
| 1995/04/07 | 530 | 533 | 525 | 525 | 271,000 |
| 1995/04/06 | 530 | 540 | 530 | 540 | 162,000 |
| 1995/04/05 | 535 | 535 | 521 | 523 | 221,000 |
| 1995/04/04 | 513 | 523 | 513 | 521 | 220,000 |
| 1995/04/03 | 529 | 529 | 510 | 512 | 174,000 |
| 1995/03/31 | 538 | 556 | 528 | 539 | 280,000 |
| 1995/03/30 | 530 | 535 | 520 | 528 | 303,000 |
| 1995/03/29 | 525 | 540 | 516 | 540 | 238,000 |
| 1995/03/28 | 520 | 525 | 515 | 525 | 140,000 |
| 1995/03/27 | 503 | 519 | 503 | 508 | 234,000 |
| 1995/03/24 | 500 | 510 | 495 | 495 | 195,000 |
| 1995/03/23 | 500 | 508 | 490 | 490 | 503,000 |
| 1995/03/22 | 515 | 515 | 491 | 500 | 292,000 |
| 1995/03/20 | 526 | 530 | 515 | 517 | 193,000 |
| 1995/03/17 | 550 | 553 | 520 | 520 | 88,000 |
| 1995/03/16 | 550 | 553 | 550 | 550 | 87,000 |
| 1995/03/15 | 550 | 556 | 550 | 556 | 70,000 |
| 1995/03/14 | 552 | 552 | 550 | 550 | 5,316,000 |
| 1995/03/13 | 556 | 559 | 550 | 552 | 5,448,000 |
| 1995/03/10 | 555 | 557 | 550 | 555 | 385,000 |
| 1995/03/09 | 550 | 556 | 550 | 556 | 291,000 |
| 1995/03/08 | 555 | 558 | 550 | 556 | 186,000 |
| 1995/03/07 | 555 | 560 | 554 | 555 | 173,000 |
| 1995/03/06 | 552 | 558 | 551 | 555 | 172,000 |
| 1995/03/03 | 550 | 551 | 550 | 551 | 110,000 |
| 1995/03/02 | 552 | 553 | 546 | 550 | 268,000 |
| 1995/03/01 | 550 | 552 | 550 | 551 | 103,000 |
| 1995/02/28 | 556 | 556 | 550 | 551 | 177,000 |
| 1995/02/27 | 553 | 561 | 550 | 560 | 71,000 |
| 1995/02/24 | 581 | 581 | 568 | 568 | 158,000 |
| 1995/02/23 | 585 | 587 | 574 | 586 | 372,000 |
| 1995/02/22 | 581 | 586 | 581 | 585 | 426,000 |
| 1995/02/21 | 574 | 585 | 574 | 575 | 180,000 |
| 1995/02/20 | 585 | 585 | 570 | 575 | 194,000 |
| 1995/02/17 | 579 | 587 | 571 | 575 | 330,000 |
| 1995/02/16 | 586 | 586 | 580 | 586 | 221,000 |
| 1995/02/15 | 591 | 591 | 578 | 586 | 166,000 |
| 1995/02/14 | 613 | 613 | 592 | 592 | 441,000 |
| 1995/02/13 | 610 | 619 | 603 | 618 | 588,000 |
| 1995/02/10 | 586 | 599 | 586 | 595 | 251,000 |
| 1995/02/09 | 590 | 596 | 586 | 596 | 394,000 |
| 1995/02/08 | 595 | 595 | 586 | 586 | 175,000 |
| 1995/02/07 | 586 | 603 | 585 | 600 | 227,000 |
| 1995/02/06 | 585 | 594 | 583 | 591 | 170,000 |
| 1995/02/03 | 570 | 575 | 568 | 575 | 90,000 |
| 1995/02/02 | 590 | 591 | 570 | 570 | 218,000 |
| 1995/02/01 | 580 | 595 | 580 | 595 | 212,000 |
| 1995/01/31 | 569 | 580 | 562 | 580 | 386,000 |
| 1995/01/30 | 577 | 585 | 571 | 575 | 141,000 |
| 1995/01/27 | 588 | 588 | 569 | 571 | 230,000 |
| 1995/01/26 | 585 | 590 | 569 | 578 | 9,400,000 |
| 1995/01/25 | 595 | 599 | 575 | 584 | 5,784,000 |
| 1995/01/24 | 565 | 580 | 553 | 575 | 75,000 |
| 1995/01/23 | 583 | 585 | 575 | 575 | 252,000 |
| 1995/01/20 | 600 | 600 | 575 | 593 | 401,000 |
| 1995/01/19 | 613 | 615 | 601 | 603 | 4,063,000 |
| 1995/01/18 | 621 | 625 | 613 | 613 | 182,000 |
| 1995/01/17 | 629 | 635 | 620 | 620 | 188,000 |
| 1995/01/13 | 632 | 632 | 628 | 629 | 393,000 |
| 1995/01/12 | 631 | 635 | 631 | 632 | 103,000 |
| 1995/01/11 | 636 | 636 | 631 | 631 | 114,000 |
| 1995/01/10 | 637 | 639 | 632 | 636 | 86,000 |
| 1995/01/09 | 634 | 640 | 630 | 635 | 46,000 |
| 1995/01/06 | 629 | 635 | 629 | 635 | 51,000 |
| 1995/01/05 | 632 | 632 | 627 | 629 | 97,000 |
| 1995/01/04 | 637 | 637 | 631 | 631 | 65,000 |