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 |
---|---|---|---|---|---|
1998/12/30 | 252 | 258 | 252 | 252 | 54,000 |
1998/12/29 | 246 | 249 | 245 | 247 | 84,000 |
1998/12/28 | 255 | 255 | 246 | 247 | 63,000 |
1998/12/25 | 260 | 260 | 250 | 250 | 134,000 |
1998/12/24 | 255 | 257 | 245 | 245 | 126,000 |
1998/12/22 | 256 | 260 | 250 | 253 | 147,000 |
1998/12/21 | 256 | 256 | 250 | 251 | 94,000 |
1998/12/18 | 245 | 250 | 245 | 246 | 36,000 |
1998/12/17 | 251 | 255 | 245 | 255 | 79,000 |
1998/12/16 | 250 | 256 | 248 | 256 | 42,000 |
1998/12/15 | 248 | 253 | 248 | 248 | 106,000 |
1998/12/14 | 255 | 260 | 249 | 257 | 117,000 |
1998/12/11 | 258 | 258 | 252 | 255 | 228,000 |
1998/12/10 | 255 | 255 | 249 | 254 | 73,000 |
1998/12/09 | 255 | 255 | 250 | 255 | 75,000 |
1998/12/08 | 255 | 259 | 254 | 254 | 129,000 |
1998/12/07 | 256 | 256 | 240 | 246 | 123,000 |
1998/12/04 | 260 | 260 | 250 | 258 | 210,000 |
1998/12/03 | 265 | 265 | 245 | 245 | 213,000 |
1998/12/02 | 260 | 260 | 255 | 260 | 125,000 |
1998/12/01 | 246 | 260 | 245 | 260 | 293,000 |
1998/11/30 | 249 | 252 | 248 | 250 | 210,000 |
1998/11/27 | 252 | 255 | 245 | 245 | 324,000 |
1998/11/26 | 246 | 254 | 246 | 252 | 117,000 |
1998/11/25 | 245 | 248 | 241 | 246 | 195,000 |
1998/11/24 | 241 | 248 | 232 | 240 | 384,000 |
1998/11/20 | 241 | 244 | 236 | 240 | 189,000 |
1998/11/19 | 235 | 240 | 231 | 231 | 199,000 |
1998/11/18 | 235 | 235 | 228 | 230 | 111,000 |
1998/11/17 | 231 | 233 | 227 | 230 | 174,000 |
1998/11/16 | 230 | 237 | 228 | 236 | 47,000 |
1998/11/13 | 232 | 232 | 225 | 228 | 111,000 |
1998/11/12 | 235 | 237 | 232 | 232 | 178,000 |
1998/11/11 | 229 | 232 | 227 | 232 | 70,000 |
1998/11/10 | 230 | 233 | 224 | 229 | 150,000 |
1998/11/09 | 240 | 240 | 228 | 229 | 91,000 |
1998/11/06 | 250 | 250 | 242 | 242 | 62,000 |
1998/11/05 | 245 | 250 | 241 | 247 | 206,000 |
1998/11/04 | 241 | 247 | 237 | 240 | 77,000 |
1998/11/02 | 241 | 241 | 235 | 237 | 98,000 |
1998/10/30 | 249 | 249 | 236 | 237 | 113,000 |
1998/10/29 | 239 | 245 | 239 | 244 | 206,000 |
1998/10/28 | 235 | 247 | 235 | 239 | 205,000 |
1998/10/27 | 239 | 250 | 239 | 250 | 230,000 |
1998/10/26 | 249 | 260 | 249 | 254 | 196,000 |
1998/10/23 | 252 | 252 | 247 | 250 | 155,000 |
1998/10/22 | 254 | 254 | 235 | 242 | 174,000 |
1998/10/21 | 230 | 234 | 225 | 229 | 265,000 |
1998/10/20 | 233 | 235 | 217 | 230 | 192,000 |
1998/10/19 | 230 | 230 | 223 | 226 | 73,000 |
1998/10/16 | 226 | 230 | 225 | 225 | 47,000 |
1998/10/15 | 233 | 233 | 222 | 222 | 28,000 |
1998/10/14 | 222 | 232 | 222 | 224 | 63,000 |
1998/10/13 | 233 | 233 | 220 | 220 | 476,000 |
1998/10/12 | 239 | 242 | 230 | 232 | 220,000 |
1998/10/09 | 229 | 235 | 223 | 224 | 244,000 |
1998/10/08 | 246 | 246 | 230 | 230 | 92,000 |
1998/10/07 | 230 | 245 | 225 | 236 | 252,000 |
1998/10/06 | 228 | 233 | 228 | 230 | 60,000 |
1998/10/05 | 235 | 235 | 225 | 228 | 81,000 |
1998/10/02 | 240 | 244 | 232 | 232 | 232,000 |
1998/10/01 | 244 | 245 | 232 | 232 | 96,000 |
1998/09/30 | 254 | 267 | 245 | 245 | 179,000 |
1998/09/29 | 271 | 271 | 246 | 250 | 267,000 |
1998/09/28 | 267 | 273 | 266 | 273 | 180,000 |
1998/09/25 | 275 | 275 | 265 | 267 | 218,000 |
1998/09/24 | 263 | 269 | 260 | 268 | 343,000 |
1998/09/22 | 263 | 263 | 256 | 257 | 207,000 |
1998/09/21 | 279 | 279 | 260 | 263 | 104,000 |
1998/09/18 | 286 | 286 | 270 | 274 | 145,000 |
1998/09/17 | 275 | 275 | 271 | 271 | 41,000 |
1998/09/16 | 277 | 277 | 272 | 275 | 88,000 |
1998/09/14 | 271 | 285 | 271 | 272 | 73,000 |
1998/09/11 | 261 | 276 | 261 | 271 | 308,000 |
1998/09/10 | 290 | 292 | 282 | 285 | 69,000 |
1998/09/09 | 295 | 295 | 283 | 291 | 206,000 |
1998/09/08 | 295 | 297 | 285 | 290 | 196,000 |
1998/09/07 | 270 | 295 | 270 | 295 | 130,000 |
1998/09/04 | 276 | 286 | 270 | 270 | 137,000 |
1998/09/03 | 287 | 290 | 284 | 286 | 64,000 |
1998/09/02 | 299 | 305 | 289 | 289 | 48,000 |
1998/09/01 | 275 | 300 | 275 | 299 | 92,000 |
1998/08/31 | 285 | 290 | 275 | 289 | 96,000 |
1998/08/28 | 285 | 292 | 280 | 285 | 207,000 |
1998/08/27 | 303 | 303 | 292 | 292 | 86,000 |
1998/08/26 | 313 | 315 | 303 | 304 | 222,000 |
1998/08/25 | 320 | 324 | 300 | 310 | 248,000 |
1998/08/24 | 320 | 320 | 305 | 315 | 84,000 |
1998/08/21 | 306 | 315 | 305 | 315 | 14,000 |
1998/08/20 | 317 | 318 | 310 | 311 | 41,000 |
1998/08/19 | 301 | 315 | 301 | 315 | 45,000 |
1998/08/18 | 306 | 314 | 300 | 310 | 68,000 |
1998/08/17 | 320 | 320 | 301 | 304 | 205,000 |
1998/08/14 | 310 | 315 | 304 | 315 | 106,000 |
1998/08/13 | 311 | 311 | 305 | 310 | 37,000 |
1998/08/12 | 305 | 305 | 301 | 301 | 118,000 |
1998/08/11 | 308 | 309 | 305 | 305 | 75,000 |
1998/08/10 | 315 | 320 | 306 | 310 | 78,000 |
1998/08/07 | 320 | 325 | 320 | 320 | 55,000 |
1998/08/06 | 322 | 325 | 321 | 321 | 86,000 |
1998/08/05 | 325 | 330 | 320 | 322 | 93,000 |
1998/08/04 | 325 | 329 | 320 | 320 | 168,000 |
1998/08/03 | 335 | 335 | 330 | 330 | 27,000 |
1998/07/31 | 340 | 340 | 333 | 335 | 28,000 |
1998/07/30 | 332 | 339 | 327 | 327 | 48,000 |
1998/07/29 | 338 | 339 | 330 | 331 | 61,000 |
1998/07/28 | 340 | 340 | 334 | 340 | 68,000 |
1998/07/27 | 340 | 348 | 335 | 348 | 461,000 |
1998/07/24 | 337 | 339 | 330 | 336 | 191,000 |
1998/07/23 | 338 | 338 | 330 | 337 | 129,000 |
1998/07/22 | 335 | 336 | 323 | 331 | 134,000 |
1998/07/21 | 340 | 342 | 335 | 340 | 152,000 |
1998/07/17 | 348 | 348 | 338 | 340 | 327,000 |
1998/07/16 | 343 | 352 | 340 | 352 | 1,017,000 |
1998/07/15 | 334 | 346 | 331 | 340 | 764,000 |
1998/07/14 | 330 | 335 | 323 | 334 | 277,000 |
1998/07/13 | 318 | 332 | 316 | 331 | 134,000 |
1998/07/10 | 330 | 330 | 320 | 323 | 119,000 |
1998/07/09 | 335 | 335 | 326 | 326 | 136,000 |
1998/07/08 | 335 | 336 | 329 | 335 | 229,000 |
1998/07/07 | 327 | 334 | 326 | 330 | 231,000 |
1998/07/06 | 330 | 331 | 325 | 326 | 177,000 |
1998/07/03 | 332 | 341 | 328 | 330 | 673,000 |
1998/07/02 | 332 | 335 | 322 | 327 | 781,000 |
1998/07/01 | 310 | 328 | 309 | 327 | 675,000 |
1998/06/30 | 296 | 311 | 295 | 310 | 185,000 |
1998/06/29 | 294 | 298 | 294 | 296 | 47,000 |
1998/06/26 | 300 | 300 | 292 | 297 | 101,000 |
1998/06/25 | 307 | 310 | 300 | 304 | 295,000 |
1998/06/24 | 301 | 306 | 297 | 297 | 238,000 |
1998/06/23 | 300 | 303 | 295 | 295 | 78,000 |
1998/06/22 | 297 | 301 | 297 | 297 | 85,000 |
1998/06/19 | 299 | 300 | 297 | 297 | 123,000 |
1998/06/18 | 297 | 303 | 294 | 294 | 261,000 |
1998/06/17 | 290 | 293 | 286 | 287 | 76,000 |
1998/06/16 | 291 | 292 | 290 | 291 | 149,000 |
1998/06/15 | 291 | 294 | 290 | 294 | 57,000 |
1998/06/12 | 302 | 302 | 295 | 295 | 429,000 |
1998/06/11 | 293 | 298 | 293 | 298 | 257,000 |
1998/06/10 | 296 | 296 | 295 | 295 | 142,000 |
1998/06/09 | 292 | 298 | 292 | 296 | 117,000 |
1998/06/08 | 291 | 295 | 290 | 295 | 58,000 |
1998/06/05 | 297 | 297 | 291 | 291 | 63,000 |
1998/06/04 | 292 | 295 | 292 | 293 | 160,000 |
1998/06/03 | 300 | 300 | 292 | 293 | 39,000 |
1998/06/02 | 294 | 300 | 291 | 295 | 80,000 |
1998/06/01 | 301 | 304 | 291 | 294 | 130,000 |
1998/05/29 | 305 | 306 | 301 | 302 | 66,000 |
1998/05/28 | 304 | 308 | 302 | 305 | 160,000 |
1998/05/27 | 299 | 305 | 296 | 304 | 44,000 |
1998/05/26 | 302 | 305 | 301 | 303 | 60,000 |
1998/05/25 | 305 | 306 | 298 | 305 | 115,000 |
1998/05/22 | 307 | 307 | 296 | 300 | 195,000 |
1998/05/21 | 300 | 303 | 295 | 298 | 229,000 |
1998/05/20 | 307 | 312 | 295 | 295 | 504,000 |
1998/05/19 | 296 | 305 | 296 | 304 | 109,000 |
1998/05/18 | 289 | 302 | 289 | 301 | 150,000 |
1998/05/15 | 300 | 300 | 296 | 297 | 342,000 |
1998/05/14 | 304 | 304 | 300 | 303 | 255,000 |
1998/05/13 | 297 | 305 | 297 | 301 | 390,000 |
1998/05/12 | 298 | 305 | 293 | 300 | 406,000 |
1998/05/11 | 285 | 296 | 285 | 295 | 172,000 |
1998/05/08 | 280 | 286 | 280 | 286 | 69,000 |
1998/05/07 | 276 | 285 | 276 | 285 | 136,000 |
1998/05/06 | 288 | 288 | 278 | 279 | 85,000 |
1998/05/01 | 285 | 285 | 275 | 285 | 253,000 |
1998/04/30 | 296 | 297 | 282 | 290 | 370,000 |
1998/04/28 | 286 | 286 | 281 | 286 | 87,000 |
1998/04/27 | 292 | 295 | 285 | 287 | 180,000 |
1998/04/24 | 296 | 296 | 289 | 293 | 190,000 |
1998/04/23 | 293 | 294 | 286 | 286 | 291,000 |
1998/04/22 | 296 | 296 | 285 | 289 | 207,000 |
1998/04/21 | 295 | 296 | 289 | 296 | 86,000 |
1998/04/20 | 290 | 295 | 281 | 290 | 73,000 |
1998/04/17 | 284 | 288 | 282 | 285 | 163,000 |
1998/04/16 | 293 | 297 | 284 | 284 | 292,000 |
1998/04/15 | 295 | 297 | 287 | 288 | 158,000 |
1998/04/14 | 280 | 293 | 271 | 290 | 447,000 |
1998/04/13 | 283 | 286 | 278 | 280 | 128,000 |
1998/04/10 | 296 | 296 | 285 | 285 | 193,000 |
1998/04/09 | 286 | 305 | 280 | 304 | 223,000 |
1998/04/08 | 279 | 288 | 279 | 288 | 202,000 |
1998/04/07 | 285 | 285 | 275 | 276 | 72,000 |
1998/04/06 | 275 | 279 | 270 | 279 | 118,000 |
1998/04/03 | 262 | 280 | 255 | 255 | 172,000 |
1998/04/02 | 280 | 282 | 256 | 258 | 420,000 |
1998/04/01 | 282 | 290 | 275 | 284 | 423,000 |
1998/03/31 | 309 | 309 | 285 | 301 | 239,000 |
1998/03/30 | 322 | 324 | 302 | 304 | 127,000 |
1998/03/27 | 320 | 323 | 319 | 319 | 127,000 |
1998/03/26 | 319 | 324 | 315 | 315 | 183,000 |
1998/03/25 | 310 | 319 | 308 | 319 | 238,000 |
1998/03/24 | 315 | 315 | 295 | 306 | 441,000 |
1998/03/23 | 329 | 329 | 316 | 321 | 148,000 |
1998/03/20 | 324 | 327 | 320 | 324 | 170,000 |
1998/03/19 | 324 | 325 | 319 | 324 | 215,000 |
1998/03/18 | 325 | 325 | 310 | 324 | 313,000 |
1998/03/17 | 320 | 320 | 303 | 313 | 338,000 |
1998/03/16 | 326 | 326 | 313 | 320 | 130,000 |
1998/03/13 | 306 | 323 | 305 | 321 | 341,000 |
1998/03/12 | 305 | 313 | 301 | 308 | 102,000 |
1998/03/11 | 310 | 310 | 305 | 307 | 76,000 |
1998/03/10 | 310 | 313 | 309 | 310 | 144,000 |
1998/03/09 | 318 | 320 | 311 | 311 | 142,000 |
1998/03/06 | 316 | 327 | 316 | 318 | 84,000 |
1998/03/05 | 324 | 324 | 315 | 316 | 160,000 |
1998/03/04 | 321 | 326 | 321 | 325 | 164,000 |
1998/03/03 | 329 | 332 | 322 | 325 | 617,000 |
1998/03/02 | 324 | 333 | 322 | 332 | 555,000 |
1998/02/27 | 308 | 327 | 308 | 324 | 580,000 |
1998/02/26 | 303 | 309 | 295 | 302 | 123,000 |
1998/02/25 | 286 | 305 | 286 | 301 | 248,000 |
1998/02/24 | 300 | 303 | 293 | 293 | 451,000 |
1998/02/23 | 294 | 298 | 293 | 296 | 227,000 |
1998/02/20 | 290 | 300 | 288 | 289 | 766,000 |
1998/02/19 | 295 | 299 | 288 | 290 | 589,000 |
1998/02/18 | 300 | 308 | 299 | 299 | 603,000 |
1998/02/17 | 308 | 308 | 299 | 300 | 271,000 |
1998/02/16 | 318 | 319 | 303 | 308 | 136,000 |
1998/02/13 | 320 | 324 | 316 | 321 | 394,000 |
1998/02/12 | 336 | 336 | 320 | 320 | 486,000 |
1998/02/10 | 342 | 342 | 329 | 337 | 778,000 |
1998/02/09 | 320 | 343 | 317 | 343 | 772,000 |
1998/02/06 | 329 | 332 | 316 | 320 | 643,000 |
1998/02/05 | 310 | 328 | 306 | 325 | 1,845,000 |
1998/02/04 | 298 | 318 | 295 | 311 | 1,942,000 |
1998/02/03 | 285 | 290 | 280 | 289 | 864,000 |
1998/02/02 | 266 | 273 | 266 | 270 | 545,000 |
1998/01/30 | 274 | 277 | 266 | 276 | 439,000 |
1998/01/29 | 295 | 303 | 278 | 278 | 656,000 |
1998/01/28 | 304 | 304 | 288 | 300 | 954,000 |
1998/01/27 | 275 | 295 | 271 | 294 | 953,000 |
1998/01/26 | 273 | 290 | 268 | 275 | 801,000 |
1998/01/23 | 245 | 261 | 243 | 258 | 909,000 |
1998/01/22 | 245 | 250 | 241 | 248 | 738,000 |
1998/01/21 | 229 | 252 | 229 | 250 | 996,000 |
1998/01/20 | 233 | 242 | 216 | 229 | 781,000 |
1998/01/19 | 228 | 241 | 228 | 238 | 260,000 |
1998/01/16 | 210 | 225 | 210 | 225 | 190,000 |
1998/01/14 | 200 | 212 | 200 | 212 | 195,000 |
1998/01/13 | 200 | 205 | 199 | 200 | 292,000 |
1998/01/12 | 200 | 205 | 200 | 202 | 211,000 |
1998/01/09 | 218 | 220 | 210 | 210 | 145,000 |
1998/01/08 | 218 | 226 | 216 | 220 | 375,000 |
1998/01/07 | 232 | 232 | 220 | 220 | 137,000 |
1998/01/06 | 240 | 240 | 228 | 234 | 87,000 |
1998/01/05 | 235 | 240 | 235 | 240 | 82,000 |