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 |
|---|---|---|---|---|---|
| 1996/12/30 | 480 | 480 | 470 | 475 | 83,000 |
| 1996/12/27 | 486 | 490 | 480 | 483 | 229,000 |
| 1996/12/26 | 480 | 480 | 465 | 480 | 342,000 |
| 1996/12/25 | 472 | 478 | 472 | 475 | 167,000 |
| 1996/12/24 | 489 | 489 | 482 | 482 | 432,000 |
| 1996/12/20 | 500 | 513 | 480 | 482 | 717,000 |
| 1996/12/19 | 497 | 497 | 485 | 496 | 242,000 |
| 1996/12/18 | 498 | 500 | 496 | 499 | 108,000 |
| 1996/12/17 | 494 | 496 | 490 | 493 | 439,000 |
| 1996/12/16 | 505 | 505 | 497 | 498 | 75,000 |
| 1996/12/13 | 505 | 505 | 493 | 497 | 452,000 |
| 1996/12/12 | 501 | 504 | 500 | 503 | 291,000 |
| 1996/12/11 | 504 | 504 | 501 | 503 | 342,000 |
| 1996/12/10 | 512 | 512 | 502 | 503 | 723,000 |
| 1996/12/09 | 515 | 516 | 508 | 510 | 341,000 |
| 1996/12/06 | 526 | 526 | 511 | 511 | 269,000 |
| 1996/12/05 | 526 | 530 | 516 | 516 | 181,000 |
| 1996/12/04 | 518 | 524 | 512 | 523 | 361,000 |
| 1996/12/03 | 533 | 534 | 521 | 521 | 486,000 |
| 1996/12/02 | 533 | 534 | 533 | 533 | 164,000 |
| 1996/11/29 | 535 | 535 | 532 | 532 | 67,000 |
| 1996/11/28 | 543 | 544 | 535 | 535 | 287,000 |
| 1996/11/27 | 532 | 547 | 532 | 542 | 427,000 |
| 1996/11/26 | 545 | 545 | 524 | 525 | 540,000 |
| 1996/11/25 | 560 | 566 | 552 | 553 | 86,000 |
| 1996/11/22 | 557 | 560 | 550 | 560 | 137,000 |
| 1996/11/21 | 555 | 558 | 545 | 556 | 294,000 |
| 1996/11/20 | 560 | 565 | 549 | 555 | 267,000 |
| 1996/11/19 | 551 | 560 | 551 | 551 | 82,000 |
| 1996/11/18 | 568 | 568 | 560 | 561 | 39,000 |
| 1996/11/15 | 569 | 570 | 565 | 570 | 113,000 |
| 1996/11/14 | 571 | 571 | 560 | 561 | 72,000 |
| 1996/11/13 | 565 | 581 | 561 | 581 | 895,000 |
| 1996/11/12 | 565 | 571 | 562 | 570 | 81,000 |
| 1996/11/11 | 565 | 569 | 557 | 557 | 56,000 |
| 1996/11/08 | 555 | 569 | 555 | 569 | 55,000 |
| 1996/11/07 | 570 | 571 | 565 | 565 | 189,000 |
| 1996/11/06 | 569 | 570 | 568 | 568 | 56,000 |
| 1996/11/05 | 575 | 575 | 564 | 568 | 46,000 |
| 1996/11/01 | 573 | 574 | 569 | 569 | 136,000 |
| 1996/10/31 | 583 | 590 | 573 | 574 | 121,000 |
| 1996/10/30 | 575 | 575 | 566 | 570 | 142,000 |
| 1996/10/29 | 575 | 587 | 575 | 580 | 2,584,000 |
| 1996/10/28 | 570 | 584 | 570 | 575 | 2,691,000 |
| 1996/10/25 | 560 | 568 | 556 | 568 | 244,000 |
| 1996/10/24 | 572 | 572 | 565 | 568 | 336,000 |
| 1996/10/23 | 575 | 575 | 565 | 572 | 148,000 |
| 1996/10/22 | 583 | 583 | 575 | 578 | 212,000 |
| 1996/10/21 | 595 | 595 | 581 | 581 | 237,000 |
| 1996/10/18 | 589 | 595 | 586 | 595 | 216,000 |
| 1996/10/17 | 587 | 587 | 583 | 583 | 55,000 |
| 1996/10/16 | 594 | 594 | 586 | 586 | 131,000 |
| 1996/10/15 | 584 | 594 | 584 | 588 | 144,000 |
| 1996/10/14 | 586 | 595 | 585 | 594 | 80,000 |
| 1996/10/11 | 587 | 588 | 586 | 586 | 25,000 |
| 1996/10/09 | 590 | 590 | 587 | 587 | 66,000 |
| 1996/10/08 | 590 | 595 | 590 | 590 | 204,000 |
| 1996/10/07 | 595 | 595 | 593 | 594 | 81,000 |
| 1996/10/04 | 601 | 603 | 599 | 600 | 222,000 |
| 1996/10/03 | 610 | 611 | 601 | 606 | 95,000 |
| 1996/10/02 | 610 | 611 | 601 | 611 | 98,000 |
| 1996/10/01 | 610 | 611 | 608 | 610 | 104,000 |
| 1996/09/30 | 608 | 615 | 606 | 612 | 229,000 |
| 1996/09/27 | 600 | 606 | 597 | 605 | 287,000 |
| 1996/09/26 | 590 | 604 | 590 | 600 | 116,000 |
| 1996/09/25 | 596 | 600 | 590 | 597 | 68,000 |
| 1996/09/24 | 589 | 596 | 580 | 596 | 145,000 |
| 1996/09/20 | 594 | 598 | 583 | 590 | 140,000 |
| 1996/09/19 | 590 | 598 | 581 | 598 | 80,000 |
| 1996/09/18 | 600 | 600 | 580 | 580 | 72,000 |
| 1996/09/17 | 599 | 600 | 587 | 595 | 186,000 |
| 1996/09/13 | 578 | 587 | 575 | 587 | 214,000 |
| 1996/09/12 | 574 | 578 | 574 | 578 | 145,000 |
| 1996/09/11 | 576 | 580 | 571 | 572 | 71,000 |
| 1996/09/10 | 576 | 581 | 576 | 576 | 119,000 |
| 1996/09/09 | 579 | 581 | 570 | 570 | 565,000 |
| 1996/09/06 | 580 | 582 | 573 | 579 | 240,000 |
| 1996/09/05 | 574 | 590 | 570 | 585 | 178,000 |
| 1996/09/04 | 564 | 569 | 564 | 568 | 105,000 |
| 1996/09/03 | 563 | 564 | 562 | 564 | 216,000 |
| 1996/09/02 | 561 | 570 | 561 | 562 | 80,000 |
| 1996/08/30 | 581 | 581 | 569 | 570 | 212,000 |
| 1996/08/29 | 594 | 594 | 578 | 581 | 130,000 |
| 1996/08/28 | 595 | 595 | 590 | 590 | 69,000 |
| 1996/08/27 | 581 | 593 | 581 | 590 | 35,000 |
| 1996/08/26 | 600 | 600 | 586 | 588 | 68,000 |
| 1996/08/23 | 610 | 610 | 595 | 595 | 336,000 |
| 1996/08/22 | 601 | 602 | 592 | 600 | 294,000 |
| 1996/08/21 | 600 | 600 | 595 | 600 | 188,000 |
| 1996/08/20 | 600 | 600 | 595 | 600 | 49,000 |
| 1996/08/19 | 590 | 602 | 590 | 600 | 194,000 |
| 1996/08/16 | 604 | 605 | 600 | 600 | 176,000 |
| 1996/08/15 | 609 | 609 | 603 | 603 | 25,000 |
| 1996/08/14 | 598 | 610 | 596 | 609 | 140,000 |
| 1996/08/13 | 590 | 598 | 590 | 598 | 87,000 |
| 1996/08/12 | 590 | 592 | 588 | 590 | 128,000 |
| 1996/08/09 | 590 | 592 | 590 | 592 | 206,000 |
| 1996/08/08 | 585 | 590 | 585 | 590 | 74,000 |
| 1996/08/07 | 581 | 587 | 581 | 584 | 161,000 |
| 1996/08/06 | 591 | 591 | 584 | 584 | 156,000 |
| 1996/08/05 | 600 | 600 | 592 | 592 | 89,000 |
| 1996/08/02 | 593 | 595 | 590 | 590 | 101,000 |
| 1996/08/01 | 587 | 589 | 584 | 589 | 147,000 |
| 1996/07/31 | 585 | 587 | 585 | 587 | 122,000 |
| 1996/07/30 | 598 | 598 | 584 | 587 | 112,000 |
| 1996/07/29 | 601 | 603 | 595 | 597 | 68,000 |
| 1996/07/26 | 593 | 610 | 593 | 610 | 1,076,000 |
| 1996/07/25 | 607 | 607 | 597 | 597 | 137,000 |
| 1996/07/24 | 600 | 601 | 597 | 597 | 114,000 |
| 1996/07/23 | 600 | 601 | 595 | 601 | 374,000 |
| 1996/07/22 | 604 | 604 | 600 | 600 | 128,000 |
| 1996/07/19 | 604 | 606 | 604 | 604 | 77,000 |
| 1996/07/18 | 604 | 604 | 601 | 603 | 234,000 |
| 1996/07/17 | 603 | 604 | 602 | 604 | 139,000 |
| 1996/07/16 | 600 | 605 | 600 | 603 | 209,000 |
| 1996/07/15 | 611 | 611 | 603 | 603 | 308,000 |
| 1996/07/12 | 610 | 615 | 610 | 615 | 28,000 |
| 1996/07/11 | 615 | 624 | 611 | 624 | 221,000 |
| 1996/07/10 | 612 | 626 | 612 | 625 | 409,000 |
| 1996/07/09 | 610 | 612 | 610 | 612 | 315,000 |
| 1996/07/08 | 615 | 615 | 610 | 610 | 551,000 |
| 1996/07/05 | 616 | 617 | 610 | 614 | 314,000 |
| 1996/07/04 | 615 | 620 | 607 | 616 | 53,000 |
| 1996/07/03 | 625 | 629 | 616 | 625 | 418,000 |
| 1996/07/02 | 621 | 621 | 616 | 616 | 87,000 |
| 1996/07/01 | 624 | 624 | 615 | 622 | 87,000 |
| 1996/06/28 | 638 | 638 | 626 | 628 | 322,000 |
| 1996/06/27 | 625 | 634 | 624 | 634 | 187,000 |
| 1996/06/26 | 616 | 620 | 615 | 615 | 155,000 |
| 1996/06/25 | 619 | 625 | 616 | 616 | 120,000 |
| 1996/06/24 | 630 | 630 | 615 | 616 | 88,000 |
| 1996/06/21 | 628 | 628 | 612 | 620 | 125,000 |
| 1996/06/20 | 625 | 625 | 610 | 610 | 309,000 |
| 1996/06/19 | 621 | 621 | 616 | 618 | 106,000 |
| 1996/06/18 | 626 | 626 | 619 | 620 | 98,000 |
| 1996/06/17 | 620 | 620 | 615 | 617 | 265,000 |
| 1996/06/14 | 602 | 620 | 602 | 620 | 249,000 |
| 1996/06/13 | 621 | 621 | 613 | 615 | 42,000 |
| 1996/06/12 | 620 | 623 | 615 | 615 | 194,000 |
| 1996/06/11 | 605 | 617 | 605 | 613 | 53,000 |
| 1996/06/10 | 596 | 612 | 596 | 612 | 76,000 |
| 1996/06/07 | 615 | 615 | 606 | 606 | 145,000 |
| 1996/06/06 | 618 | 619 | 615 | 615 | 64,000 |
| 1996/06/05 | 614 | 620 | 610 | 620 | 324,000 |
| 1996/06/04 | 612 | 616 | 610 | 614 | 106,000 |
| 1996/06/03 | 617 | 617 | 600 | 606 | 265,000 |
| 1996/05/31 | 610 | 620 | 610 | 611 | 126,000 |
| 1996/05/30 | 616 | 618 | 607 | 615 | 92,000 |
| 1996/05/29 | 625 | 625 | 616 | 618 | 96,000 |
| 1996/05/28 | 610 | 616 | 604 | 616 | 108,000 |
| 1996/05/27 | 621 | 624 | 617 | 617 | 171,000 |
| 1996/05/24 | 620 | 620 | 609 | 620 | 349,000 |
| 1996/05/23 | 617 | 619 | 609 | 611 | 254,000 |
| 1996/05/22 | 625 | 628 | 614 | 620 | 240,000 |
| 1996/05/21 | 628 | 633 | 611 | 619 | 176,000 |
| 1996/05/20 | 620 | 640 | 619 | 638 | 270,000 |
| 1996/05/17 | 620 | 620 | 616 | 616 | 301,000 |
| 1996/05/16 | 620 | 620 | 616 | 620 | 155,000 |
| 1996/05/15 | 620 | 620 | 618 | 619 | 173,000 |
| 1996/05/14 | 625 | 625 | 615 | 620 | 33,000 |
| 1996/05/13 | 635 | 635 | 616 | 616 | 74,000 |
| 1996/05/10 | 625 | 626 | 625 | 625 | 340,000 |
| 1996/05/09 | 635 | 635 | 616 | 619 | 99,000 |
| 1996/05/08 | 634 | 638 | 625 | 638 | 127,000 |
| 1996/05/07 | 631 | 643 | 625 | 638 | 199,000 |
| 1996/05/02 | 638 | 638 | 618 | 632 | 173,000 |
| 1996/05/01 | 650 | 650 | 625 | 644 | 306,000 |
| 1996/04/30 | 643 | 659 | 640 | 650 | 366,000 |
| 1996/04/26 | 642 | 644 | 638 | 641 | 637,000 |
| 1996/04/25 | 645 | 650 | 640 | 645 | 735,000 |
| 1996/04/24 | 637 | 645 | 636 | 645 | 386,000 |
| 1996/04/23 | 629 | 639 | 620 | 637 | 408,000 |
| 1996/04/22 | 627 | 627 | 611 | 611 | 230,000 |
| 1996/04/19 | 612 | 612 | 607 | 610 | 373,000 |
| 1996/04/18 | 620 | 620 | 607 | 612 | 456,000 |
| 1996/04/17 | 635 | 635 | 618 | 628 | 509,000 |
| 1996/04/16 | 640 | 643 | 631 | 636 | 488,000 |
| 1996/04/15 | 635 | 648 | 628 | 647 | 753,000 |
| 1996/04/12 | 610 | 619 | 610 | 618 | 332,000 |
| 1996/04/11 | 610 | 618 | 610 | 612 | 213,000 |
| 1996/04/10 | 613 | 614 | 610 | 610 | 259,000 |
| 1996/04/09 | 597 | 612 | 597 | 603 | 188,000 |
| 1996/04/08 | 607 | 607 | 600 | 600 | 142,000 |
| 1996/04/05 | 598 | 612 | 598 | 608 | 447,000 |
| 1996/04/04 | 599 | 600 | 593 | 596 | 136,000 |
| 1996/04/03 | 600 | 605 | 595 | 595 | 410,000 |
| 1996/04/02 | 596 | 600 | 592 | 600 | 169,000 |
| 1996/04/01 | 600 | 600 | 585 | 600 | 237,000 |
| 1996/03/29 | 576 | 586 | 573 | 585 | 154,000 |
| 1996/03/28 | 571 | 574 | 570 | 573 | 123,000 |
| 1996/03/27 | 558 | 575 | 555 | 571 | 149,000 |
| 1996/03/26 | 578 | 578 | 561 | 563 | 288,000 |
| 1996/03/25 | 580 | 580 | 577 | 578 | 208,000 |
| 1996/03/22 | 571 | 571 | 561 | 570 | 91,000 |
| 1996/03/21 | 565 | 575 | 565 | 573 | 195,000 |
| 1996/03/19 | 560 | 560 | 555 | 555 | 127,000 |
| 1996/03/18 | 561 | 561 | 548 | 550 | 214,000 |
| 1996/03/15 | 550 | 550 | 540 | 541 | 346,000 |
| 1996/03/14 | 554 | 555 | 550 | 553 | 268,000 |
| 1996/03/13 | 551 | 558 | 549 | 555 | 275,000 |
| 1996/03/12 | 567 | 567 | 557 | 558 | 85,000 |
| 1996/03/11 | 548 | 557 | 548 | 557 | 439,000 |
| 1996/03/08 | 551 | 560 | 551 | 559 | 497,000 |
| 1996/03/07 | 557 | 561 | 555 | 559 | 111,000 |
| 1996/03/06 | 555 | 559 | 555 | 557 | 138,000 |
| 1996/03/05 | 570 | 570 | 555 | 556 | 143,000 |
| 1996/03/04 | 555 | 557 | 553 | 555 | 222,000 |
| 1996/03/01 | 566 | 566 | 556 | 556 | 234,000 |
| 1996/02/29 | 553 | 563 | 551 | 556 | 108,000 |
| 1996/02/28 | 554 | 557 | 553 | 553 | 59,000 |
| 1996/02/27 | 554 | 560 | 551 | 557 | 439,000 |
| 1996/02/26 | 560 | 563 | 560 | 563 | 141,000 |
| 1996/02/23 | 565 | 565 | 554 | 555 | 185,000 |
| 1996/02/22 | 549 | 555 | 549 | 555 | 599,000 |
| 1996/02/21 | 577 | 577 | 560 | 560 | 308,000 |
| 1996/02/20 | 571 | 574 | 565 | 567 | 215,000 |
| 1996/02/19 | 575 | 583 | 566 | 583 | 89,000 |
| 1996/02/16 | 575 | 575 | 570 | 572 | 246,000 |
| 1996/02/15 | 574 | 580 | 572 | 575 | 148,000 |
| 1996/02/14 | 575 | 580 | 574 | 574 | 137,000 |
| 1996/02/13 | 594 | 594 | 581 | 585 | 116,000 |
| 1996/02/09 | 592 | 595 | 590 | 595 | 72,000 |
| 1996/02/08 | 600 | 610 | 592 | 600 | 426,000 |
| 1996/02/07 | 599 | 615 | 592 | 610 | 419,000 |
| 1996/02/06 | 606 | 612 | 591 | 600 | 977,000 |
| 1996/02/05 | 597 | 621 | 588 | 620 | 1,210,000 |
| 1996/02/02 | 585 | 598 | 582 | 597 | 526,000 |
| 1996/02/01 | 578 | 589 | 578 | 589 | 343,000 |
| 1996/01/31 | 577 | 581 | 577 | 578 | 255,000 |
| 1996/01/30 | 570 | 580 | 568 | 577 | 256,000 |
| 1996/01/29 | 570 | 577 | 555 | 570 | 128,000 |
| 1996/01/26 | 570 | 579 | 568 | 570 | 214,000 |
| 1996/01/25 | 575 | 578 | 570 | 570 | 327,000 |
| 1996/01/24 | 567 | 569 | 555 | 565 | 216,000 |
| 1996/01/23 | 574 | 580 | 570 | 570 | 662,000 |
| 1996/01/22 | 569 | 582 | 567 | 576 | 902,000 |
| 1996/01/19 | 564 | 565 | 556 | 565 | 400,000 |
| 1996/01/18 | 560 | 569 | 555 | 556 | 2,485,000 |
| 1996/01/17 | 560 | 562 | 555 | 560 | 2,196,000 |
| 1996/01/16 | 550 | 567 | 545 | 550 | 171,000 |
| 1996/01/12 | 557 | 557 | 540 | 540 | 309,000 |
| 1996/01/11 | 558 | 558 | 550 | 558 | 130,000 |
| 1996/01/10 | 567 | 567 | 555 | 558 | 399,000 |
| 1996/01/09 | 550 | 565 | 549 | 561 | 866,000 |
| 1996/01/08 | 540 | 546 | 540 | 542 | 333,000 |
| 1996/01/05 | 535 | 540 | 535 | 537 | 320,000 |
| 1996/01/04 | 530 | 530 | 520 | 525 | 378,000 |