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 |
|---|---|---|---|---|---|
| 1999/12/30 | 198 | 199 | 197 | 199 | 68,000 |
| 1999/12/29 | 198 | 199 | 198 | 198 | 120,000 |
| 1999/12/28 | 200 | 201 | 198 | 198 | 166,000 |
| 1999/12/27 | 201 | 203 | 200 | 201 | 143,000 |
| 1999/12/24 | 210 | 210 | 203 | 203 | 245,000 |
| 1999/12/22 | 202 | 203 | 199 | 200 | 290,000 |
| 1999/12/21 | 201 | 203 | 199 | 199 | 464,000 |
| 1999/12/20 | 211 | 211 | 201 | 204 | 244,000 |
| 1999/12/17 | 205 | 205 | 200 | 201 | 159,000 |
| 1999/12/16 | 205 | 209 | 204 | 205 | 322,000 |
| 1999/12/15 | 210 | 210 | 201 | 201 | 228,000 |
| 1999/12/14 | 205 | 220 | 205 | 206 | 203,000 |
| 1999/12/13 | 210 | 210 | 205 | 206 | 273,000 |
| 1999/12/10 | 205 | 212 | 205 | 210 | 423,000 |
| 1999/12/09 | 210 | 212 | 205 | 205 | 362,000 |
| 1999/12/08 | 210 | 215 | 210 | 212 | 360,000 |
| 1999/12/07 | 213 | 218 | 211 | 214 | 259,000 |
| 1999/12/06 | 216 | 218 | 210 | 210 | 442,000 |
| 1999/12/03 | 232 | 232 | 216 | 216 | 266,000 |
| 1999/12/02 | 221 | 228 | 218 | 228 | 287,000 |
| 1999/12/01 | 217 | 225 | 216 | 217 | 285,000 |
| 1999/11/30 | 220 | 222 | 217 | 220 | 118,000 |
| 1999/11/29 | 212 | 225 | 212 | 215 | 236,000 |
| 1999/11/26 | 220 | 223 | 205 | 206 | 424,000 |
| 1999/11/25 | 226 | 226 | 220 | 223 | 352,000 |
| 1999/11/24 | 231 | 233 | 225 | 226 | 154,000 |
| 1999/11/22 | 240 | 243 | 230 | 230 | 132,000 |
| 1999/11/19 | 246 | 248 | 241 | 246 | 664,000 |
| 1999/11/18 | 242 | 242 | 234 | 236 | 1,222,000 |
| 1999/11/17 | 215 | 227 | 213 | 217 | 419,000 |
| 1999/11/16 | 212 | 220 | 210 | 216 | 223,000 |
| 1999/11/15 | 220 | 221 | 207 | 212 | 717,000 |
| 1999/11/12 | 220 | 220 | 211 | 215 | 378,000 |
| 1999/11/11 | 230 | 230 | 222 | 222 | 208,000 |
| 1999/11/10 | 230 | 232 | 228 | 229 | 254,000 |
| 1999/11/09 | 233 | 239 | 233 | 236 | 335,000 |
| 1999/11/08 | 242 | 243 | 229 | 229 | 817,000 |
| 1999/11/05 | 245 | 248 | 243 | 248 | 397,000 |
| 1999/11/04 | 245 | 250 | 242 | 242 | 148,000 |
| 1999/11/02 | 248 | 248 | 243 | 248 | 90,000 |
| 1999/11/01 | 256 | 256 | 242 | 245 | 166,000 |
| 1999/10/29 | 241 | 260 | 240 | 260 | 412,000 |
| 1999/10/28 | 241 | 242 | 240 | 241 | 168,000 |
| 1999/10/27 | 243 | 243 | 240 | 241 | 102,000 |
| 1999/10/26 | 245 | 245 | 241 | 241 | 109,000 |
| 1999/10/25 | 251 | 252 | 245 | 250 | 201,000 |
| 1999/10/22 | 258 | 258 | 241 | 241 | 158,000 |
| 1999/10/21 | 260 | 260 | 243 | 246 | 102,000 |
| 1999/10/20 | 259 | 262 | 249 | 256 | 166,000 |
| 1999/10/19 | 248 | 250 | 242 | 249 | 405,000 |
| 1999/10/18 | 242 | 244 | 238 | 238 | 267,000 |
| 1999/10/15 | 243 | 248 | 242 | 242 | 308,000 |
| 1999/10/14 | 243 | 252 | 243 | 243 | 553,000 |
| 1999/10/13 | 252 | 252 | 238 | 238 | 748,000 |
| 1999/10/12 | 254 | 261 | 250 | 251 | 379,000 |
| 1999/10/08 | 272 | 274 | 256 | 266 | 446,000 |
| 1999/10/07 | 270 | 281 | 260 | 262 | 232,000 |
| 1999/10/06 | 279 | 282 | 271 | 271 | 418,000 |
| 1999/10/05 | 285 | 285 | 267 | 270 | 528,000 |
| 1999/10/04 | 282 | 287 | 273 | 275 | 646,000 |
| 1999/10/01 | 277 | 277 | 267 | 267 | 530,000 |
| 1999/09/30 | 263 | 267 | 249 | 262 | 299,000 |
| 1999/09/29 | 253 | 254 | 249 | 254 | 154,000 |
| 1999/09/28 | 253 | 255 | 250 | 255 | 20,000 |
| 1999/09/27 | 257 | 257 | 251 | 251 | 67,000 |
| 1999/09/24 | 273 | 273 | 252 | 255 | 170,000 |
| 1999/09/22 | 270 | 270 | 256 | 263 | 137,000 |
| 1999/09/21 | 267 | 275 | 266 | 275 | 153,000 |
| 1999/09/20 | 273 | 278 | 266 | 277 | 156,000 |
| 1999/09/17 | 263 | 268 | 261 | 268 | 176,000 |
| 1999/09/16 | 272 | 272 | 263 | 268 | 407,000 |
| 1999/09/14 | 267 | 267 | 257 | 262 | 220,000 |
| 1999/09/13 | 265 | 266 | 262 | 262 | 213,000 |
| 1999/09/10 | 280 | 281 | 265 | 267 | 551,000 |
| 1999/09/09 | 269 | 283 | 265 | 275 | 623,000 |
| 1999/09/08 | 270 | 270 | 258 | 259 | 155,000 |
| 1999/09/07 | 280 | 281 | 277 | 280 | 581,000 |
| 1999/09/06 | 270 | 282 | 269 | 280 | 1,461,000 |
| 1999/09/03 | 253 | 265 | 253 | 265 | 589,000 |
| 1999/09/02 | 248 | 253 | 248 | 253 | 444,000 |
| 1999/09/01 | 242 | 247 | 242 | 247 | 170,000 |
| 1999/08/31 | 245 | 245 | 242 | 243 | 144,000 |
| 1999/08/30 | 241 | 250 | 241 | 247 | 102,000 |
| 1999/08/27 | 243 | 244 | 241 | 242 | 204,000 |
| 1999/08/26 | 249 | 249 | 243 | 243 | 126,000 |
| 1999/08/25 | 254 | 254 | 243 | 252 | 248,000 |
| 1999/08/24 | 252 | 254 | 249 | 249 | 197,000 |
| 1999/08/23 | 246 | 259 | 245 | 247 | 261,000 |
| 1999/08/20 | 239 | 242 | 239 | 239 | 298,000 |
| 1999/08/19 | 242 | 244 | 240 | 241 | 332,000 |
| 1999/08/18 | 242 | 244 | 241 | 243 | 268,000 |
| 1999/08/17 | 247 | 247 | 240 | 240 | 444,000 |
| 1999/08/16 | 246 | 251 | 246 | 251 | 250,000 |
| 1999/08/13 | 242 | 244 | 240 | 241 | 439,000 |
| 1999/08/12 | 249 | 255 | 240 | 244 | 438,000 |
| 1999/08/11 | 247 | 247 | 241 | 241 | 121,000 |
| 1999/08/10 | 241 | 245 | 239 | 239 | 227,000 |
| 1999/08/09 | 242 | 242 | 237 | 237 | 199,000 |
| 1999/08/06 | 243 | 245 | 239 | 239 | 356,000 |
| 1999/08/05 | 250 | 251 | 241 | 241 | 195,000 |
| 1999/08/04 | 255 | 257 | 248 | 249 | 257,000 |
| 1999/08/03 | 258 | 260 | 253 | 254 | 170,000 |
| 1999/08/02 | 260 | 267 | 258 | 258 | 128,000 |
| 1999/07/30 | 258 | 261 | 255 | 255 | 174,000 |
| 1999/07/29 | 258 | 268 | 258 | 262 | 291,000 |
| 1999/07/28 | 265 | 265 | 256 | 256 | 131,000 |
| 1999/07/27 | 268 | 270 | 267 | 267 | 176,000 |
| 1999/07/26 | 268 | 270 | 265 | 268 | 60,000 |
| 1999/07/23 | 268 | 274 | 267 | 268 | 137,000 |
| 1999/07/22 | 282 | 284 | 265 | 265 | 210,000 |
| 1999/07/21 | 280 | 286 | 278 | 286 | 104,000 |
| 1999/07/19 | 287 | 288 | 282 | 284 | 110,000 |
| 1999/07/16 | 280 | 283 | 279 | 283 | 183,000 |
| 1999/07/15 | 285 | 285 | 280 | 280 | 91,000 |
| 1999/07/14 | 280 | 283 | 279 | 281 | 201,000 |
| 1999/07/13 | 276 | 280 | 276 | 277 | 136,000 |
| 1999/07/12 | 275 | 279 | 273 | 275 | 170,000 |
| 1999/07/09 | 280 | 281 | 271 | 277 | 294,000 |
| 1999/07/08 | 285 | 289 | 283 | 285 | 128,000 |
| 1999/07/07 | 286 | 296 | 283 | 284 | 43,000 |
| 1999/07/06 | 286 | 288 | 282 | 284 | 168,000 |
| 1999/07/05 | 299 | 299 | 290 | 290 | 112,000 |
| 1999/07/02 | 300 | 301 | 295 | 299 | 280,000 |
| 1999/07/01 | 290 | 300 | 288 | 290 | 247,000 |
| 1999/06/30 | 281 | 288 | 281 | 282 | 125,000 |
| 1999/06/29 | 289 | 289 | 285 | 285 | 84,000 |
| 1999/06/28 | 285 | 296 | 285 | 290 | 65,000 |
| 1999/06/25 | 300 | 300 | 290 | 290 | 182,000 |
| 1999/06/24 | 304 | 304 | 290 | 290 | 206,000 |
| 1999/06/23 | 300 | 305 | 295 | 295 | 383,000 |
| 1999/06/22 | 297 | 300 | 292 | 299 | 234,000 |
| 1999/06/21 | 295 | 298 | 295 | 296 | 215,000 |
| 1999/06/18 | 293 | 299 | 293 | 294 | 265,000 |
| 1999/06/17 | 290 | 290 | 285 | 287 | 72,000 |
| 1999/06/16 | 290 | 294 | 288 | 290 | 130,000 |
| 1999/06/15 | 289 | 289 | 281 | 288 | 76,000 |
| 1999/06/14 | 279 | 289 | 279 | 284 | 110,000 |
| 1999/06/11 | 275 | 287 | 274 | 274 | 436,000 |
| 1999/06/10 | 275 | 295 | 275 | 295 | 151,000 |
| 1999/06/09 | 270 | 275 | 270 | 275 | 211,000 |
| 1999/06/08 | 272 | 274 | 267 | 270 | 94,000 |
| 1999/06/07 | 267 | 275 | 266 | 267 | 57,000 |
| 1999/06/04 | 269 | 273 | 266 | 273 | 82,000 |
| 1999/06/03 | 273 | 278 | 266 | 269 | 104,000 |
| 1999/06/02 | 277 | 279 | 275 | 278 | 187,000 |
| 1999/06/01 | 262 | 274 | 262 | 274 | 211,000 |
| 1999/05/31 | 252 | 262 | 252 | 259 | 253,000 |
| 1999/05/28 | 267 | 267 | 262 | 265 | 236,000 |
| 1999/05/27 | 268 | 268 | 266 | 268 | 176,000 |
| 1999/05/26 | 267 | 268 | 264 | 265 | 229,000 |
| 1999/05/25 | 271 | 272 | 261 | 262 | 346,000 |
| 1999/05/24 | 273 | 279 | 270 | 271 | 238,000 |
| 1999/05/21 | 272 | 275 | 269 | 272 | 175,000 |
| 1999/05/20 | 286 | 290 | 275 | 280 | 93,000 |
| 1999/05/19 | 287 | 290 | 276 | 286 | 82,000 |
| 1999/05/18 | 287 | 293 | 287 | 292 | 133,000 |
| 1999/05/17 | 290 | 290 | 280 | 287 | 171,000 |
| 1999/05/14 | 298 | 300 | 286 | 300 | 81,000 |
| 1999/05/13 | 304 | 304 | 296 | 300 | 171,000 |
| 1999/05/12 | 302 | 308 | 300 | 305 | 221,000 |
| 1999/05/11 | 302 | 302 | 298 | 302 | 396,000 |
| 1999/05/10 | 300 | 302 | 299 | 302 | 313,000 |
| 1999/05/07 | 302 | 304 | 295 | 296 | 540,000 |
| 1999/05/06 | 302 | 304 | 294 | 295 | 499,000 |
| 1999/04/30 | 293 | 293 | 277 | 277 | 145,000 |
| 1999/04/28 | 283 | 298 | 283 | 295 | 349,000 |
| 1999/04/27 | 282 | 283 | 277 | 277 | 81,000 |
| 1999/04/26 | 281 | 284 | 280 | 284 | 49,000 |
| 1999/04/23 | 290 | 290 | 281 | 284 | 130,000 |
| 1999/04/22 | 284 | 287 | 278 | 285 | 196,000 |
| 1999/04/21 | 287 | 289 | 275 | 275 | 91,000 |
| 1999/04/20 | 287 | 289 | 278 | 287 | 140,000 |
| 1999/04/19 | 282 | 292 | 275 | 290 | 87,000 |
| 1999/04/16 | 290 | 292 | 283 | 285 | 220,000 |
| 1999/04/15 | 274 | 292 | 274 | 292 | 449,000 |
| 1999/04/14 | 276 | 280 | 268 | 271 | 277,000 |
| 1999/04/13 | 269 | 280 | 269 | 273 | 401,000 |
| 1999/04/12 | 270 | 273 | 268 | 270 | 165,000 |
| 1999/04/09 | 272 | 275 | 268 | 270 | 197,000 |
| 1999/04/08 | 257 | 268 | 256 | 267 | 268,000 |
| 1999/04/07 | 259 | 259 | 256 | 257 | 190,000 |
| 1999/04/06 | 263 | 263 | 253 | 256 | 228,000 |
| 1999/04/05 | 254 | 265 | 253 | 260 | 222,000 |
| 1999/04/02 | 253 | 253 | 249 | 250 | 145,000 |
| 1999/04/01 | 249 | 255 | 246 | 251 | 110,000 |
| 1999/03/31 | 246 | 249 | 241 | 245 | 98,000 |
| 1999/03/30 | 254 | 254 | 240 | 242 | 120,000 |
| 1999/03/29 | 241 | 245 | 240 | 241 | 277,000 |
| 1999/03/26 | 251 | 255 | 235 | 246 | 169,000 |
| 1999/03/25 | 262 | 262 | 254 | 257 | 102,000 |
| 1999/03/24 | 250 | 264 | 245 | 264 | 414,000 |
| 1999/03/23 | 255 | 257 | 245 | 245 | 307,000 |
| 1999/03/19 | 255 | 259 | 248 | 251 | 285,000 |
| 1999/03/18 | 269 | 270 | 253 | 253 | 224,000 |
| 1999/03/17 | 270 | 270 | 249 | 266 | 345,000 |
| 1999/03/16 | 261 | 275 | 257 | 270 | 331,000 |
| 1999/03/15 | 256 | 260 | 252 | 256 | 328,000 |
| 1999/03/12 | 263 | 265 | 256 | 258 | 403,000 |
| 1999/03/11 | 256 | 263 | 255 | 258 | 312,000 |
| 1999/03/10 | 249 | 257 | 247 | 251 | 122,000 |
| 1999/03/09 | 244 | 254 | 243 | 246 | 100,000 |
| 1999/03/08 | 250 | 255 | 240 | 249 | 138,000 |
| 1999/03/05 | 236 | 255 | 232 | 255 | 165,000 |
| 1999/03/04 | 238 | 238 | 233 | 237 | 90,000 |
| 1999/03/03 | 238 | 238 | 237 | 238 | 96,000 |
| 1999/03/02 | 241 | 242 | 238 | 238 | 75,000 |
| 1999/03/01 | 236 | 245 | 236 | 242 | 114,000 |
| 1999/02/26 | 245 | 245 | 233 | 241 | 313,000 |
| 1999/02/25 | 247 | 247 | 240 | 240 | 114,000 |
| 1999/02/24 | 244 | 248 | 232 | 243 | 214,000 |
| 1999/02/23 | 256 | 256 | 232 | 244 | 656,000 |
| 1999/02/22 | 250 | 250 | 239 | 249 | 146,000 |
| 1999/02/19 | 242 | 242 | 234 | 235 | 42,000 |
| 1999/02/18 | 242 | 245 | 235 | 245 | 34,000 |
| 1999/02/17 | 246 | 247 | 237 | 237 | 71,000 |
| 1999/02/16 | 241 | 249 | 241 | 245 | 121,000 |
| 1999/02/15 | 234 | 240 | 233 | 240 | 17,000 |
| 1999/02/12 | 239 | 240 | 232 | 232 | 213,000 |
| 1999/02/10 | 231 | 236 | 231 | 236 | 73,000 |
| 1999/02/09 | 245 | 245 | 231 | 231 | 122,000 |
| 1999/02/08 | 241 | 245 | 239 | 245 | 25,000 |
| 1999/02/05 | 249 | 252 | 246 | 251 | 352,000 |
| 1999/02/04 | 245 | 248 | 243 | 248 | 418,000 |
| 1999/02/03 | 240 | 241 | 239 | 240 | 91,000 |
| 1999/02/02 | 244 | 244 | 241 | 244 | 38,000 |
| 1999/02/01 | 247 | 247 | 243 | 244 | 79,000 |
| 1999/01/29 | 242 | 245 | 241 | 243 | 79,000 |
| 1999/01/28 | 248 | 248 | 241 | 241 | 60,000 |
| 1999/01/27 | 245 | 250 | 245 | 248 | 52,000 |
| 1999/01/26 | 240 | 246 | 240 | 245 | 122,000 |
| 1999/01/25 | 247 | 247 | 237 | 240 | 100,000 |
| 1999/01/22 | 242 | 248 | 242 | 242 | 247,000 |
| 1999/01/21 | 233 | 238 | 231 | 238 | 189,000 |
| 1999/01/20 | 243 | 243 | 233 | 243 | 103,000 |
| 1999/01/19 | 229 | 238 | 229 | 238 | 36,000 |
| 1999/01/18 | 231 | 237 | 228 | 230 | 39,000 |
| 1999/01/14 | 230 | 231 | 227 | 228 | 175,000 |
| 1999/01/13 | 231 | 237 | 231 | 233 | 158,000 |
| 1999/01/12 | 239 | 241 | 231 | 235 | 52,000 |
| 1999/01/11 | 230 | 237 | 230 | 234 | 61,000 |
| 1999/01/08 | 239 | 241 | 236 | 236 | 55,000 |
| 1999/01/07 | 248 | 249 | 248 | 248 | 43,000 |
| 1999/01/06 | 240 | 240 | 235 | 240 | 66,000 |
| 1999/01/05 | 248 | 248 | 240 | 240 | 94,000 |
| 1999/01/04 | 248 | 252 | 244 | 245 | 25,000 |