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 |
|---|---|---|---|---|---|
| 2000/12/29 | 329 | 335 | 323 | 335 | 943,000 |
| 2000/12/28 | 341 | 342 | 323 | 327 | 2,915,000 |
| 2000/12/27 | 336 | 345 | 335 | 337 | 3,455,000 |
| 2000/12/26 | 341 | 347 | 332 | 335 | 4,834,000 |
| 2000/12/25 | 320 | 344 | 320 | 343 | 4,576,000 |
| 2000/12/22 | 314 | 325 | 311 | 315 | 1,533,000 |
| 2000/12/21 | 297 | 311 | 290 | 301 | 2,582,000 |
| 2000/12/20 | 281 | 310 | 280 | 297 | 2,606,000 |
| 2000/12/19 | 312 | 321 | 295 | 296 | 3,713,000 |
| 2000/12/18 | 327 | 337 | 310 | 313 | 4,857,000 |
| 2000/12/15 | 331 | 338 | 326 | 330 | 4,633,000 |
| 2000/12/14 | 314 | 332 | 311 | 326 | 6,321,000 |
| 2000/12/13 | 319 | 320 | 302 | 314 | 1,995,000 |
| 2000/12/12 | 314 | 323 | 310 | 316 | 5,368,000 |
| 2000/12/11 | 293 | 316 | 291 | 314 | 5,998,000 |
| 2000/12/08 | 290 | 298 | 286 | 297 | 1,968,000 |
| 2000/12/07 | 290 | 301 | 287 | 292 | 3,726,000 |
| 2000/12/06 | 280 | 297 | 271 | 295 | 3,866,000 |
| 2000/12/05 | 283 | 288 | 274 | 275 | 2,224,000 |
| 2000/12/04 | 263 | 290 | 263 | 288 | 5,390,000 |
| 2000/12/01 | 238 | 270 | 237 | 268 | 4,462,000 |
| 2000/11/30 | 245 | 245 | 236 | 239 | 1,500,000 |
| 2000/11/29 | 220 | 240 | 220 | 238 | 1,161,000 |
| 2000/11/28 | 217 | 221 | 216 | 219 | 240,000 |
| 2000/11/27 | 224 | 224 | 216 | 216 | 190,000 |
| 2000/11/24 | 223 | 224 | 220 | 221 | 236,000 |
| 2000/11/22 | 227 | 229 | 220 | 225 | 345,000 |
| 2000/11/21 | 225 | 227 | 223 | 227 | 279,000 |
| 2000/11/20 | 232 | 233 | 227 | 227 | 399,000 |
| 2000/11/17 | 224 | 233 | 223 | 233 | 896,000 |
| 2000/11/16 | 223 | 229 | 223 | 227 | 411,000 |
| 2000/11/15 | 229 | 230 | 222 | 223 | 549,000 |
| 2000/11/14 | 226 | 230 | 221 | 228 | 740,000 |
| 2000/11/13 | 230 | 234 | 225 | 234 | 959,000 |
| 2000/11/10 | 228 | 245 | 224 | 234 | 3,802,000 |
| 2000/11/09 | 214 | 229 | 211 | 229 | 1,363,000 |
| 2000/11/08 | 210 | 217 | 210 | 213 | 181,000 |
| 2000/11/07 | 209 | 217 | 207 | 209 | 285,000 |
| 2000/11/06 | 207 | 219 | 204 | 214 | 372,000 |
| 2000/11/02 | 210 | 211 | 207 | 207 | 314,000 |
| 2000/11/01 | 206 | 211 | 204 | 211 | 463,000 |
| 2000/10/31 | 199 | 207 | 198 | 203 | 503,000 |
| 2000/10/30 | 198 | 198 | 192 | 196 | 218,000 |
| 2000/10/27 | 193 | 194 | 190 | 191 | 120,000 |
| 2000/10/26 | 186 | 192 | 186 | 192 | 78,000 |
| 2000/10/25 | 194 | 194 | 190 | 194 | 115,000 |
| 2000/10/24 | 194 | 194 | 190 | 192 | 117,000 |
| 2000/10/23 | 193 | 194 | 189 | 189 | 80,000 |
| 2000/10/20 | 195 | 195 | 189 | 192 | 123,000 |
| 2000/10/19 | 192 | 192 | 186 | 189 | 75,000 |
| 2000/10/18 | 191 | 191 | 187 | 188 | 77,000 |
| 2000/10/17 | 196 | 196 | 186 | 191 | 258,000 |
| 2000/10/16 | 196 | 196 | 194 | 194 | 67,000 |
| 2000/10/13 | 195 | 195 | 191 | 194 | 120,000 |
| 2000/10/12 | 195 | 197 | 195 | 195 | 67,000 |
| 2000/10/11 | 198 | 203 | 194 | 199 | 335,000 |
| 2000/10/10 | 199 | 199 | 195 | 198 | 124,000 |
| 2000/10/06 | 198 | 199 | 195 | 195 | 113,000 |
| 2000/10/05 | 200 | 200 | 198 | 199 | 62,000 |
| 2000/10/04 | 200 | 201 | 198 | 200 | 117,000 |
| 2000/10/03 | 200 | 201 | 198 | 199 | 74,000 |
| 2000/10/02 | 197 | 200 | 197 | 200 | 125,000 |
| 2000/09/29 | 195 | 199 | 193 | 199 | 139,000 |
| 2000/09/28 | 198 | 198 | 192 | 192 | 71,000 |
| 2000/09/27 | 195 | 200 | 191 | 200 | 195,000 |
| 2000/09/26 | 200 | 200 | 195 | 195 | 62,000 |
| 2000/09/25 | 200 | 205 | 196 | 198 | 272,000 |
| 2000/09/22 | 200 | 200 | 192 | 195 | 367,000 |
| 2000/09/21 | 201 | 205 | 200 | 202 | 117,000 |
| 2000/09/20 | 204 | 209 | 194 | 199 | 301,000 |
| 2000/09/19 | 195 | 200 | 193 | 200 | 185,000 |
| 2000/09/18 | 192 | 198 | 192 | 196 | 200,000 |
| 2000/09/14 | 190 | 192 | 189 | 190 | 867,000 |
| 2000/09/13 | 194 | 198 | 189 | 189 | 500,000 |
| 2000/09/12 | 197 | 200 | 194 | 194 | 449,000 |
| 2000/09/11 | 202 | 209 | 196 | 197 | 239,000 |
| 2000/09/08 | 202 | 209 | 202 | 203 | 226,000 |
| 2000/09/07 | 206 | 206 | 204 | 205 | 105,000 |
| 2000/09/06 | 210 | 210 | 204 | 206 | 68,000 |
| 2000/09/05 | 205 | 211 | 205 | 211 | 103,000 |
| 2000/09/04 | 205 | 206 | 205 | 205 | 126,000 |
| 2000/09/01 | 208 | 209 | 205 | 205 | 148,000 |
| 2000/08/31 | 211 | 212 | 208 | 211 | 169,000 |
| 2000/08/30 | 214 | 214 | 208 | 211 | 171,000 |
| 2000/08/29 | 220 | 220 | 210 | 212 | 188,000 |
| 2000/08/28 | 216 | 216 | 213 | 216 | 97,000 |
| 2000/08/25 | 214 | 217 | 214 | 217 | 212,000 |
| 2000/08/24 | 220 | 224 | 214 | 214 | 364,000 |
| 2000/08/23 | 219 | 220 | 215 | 215 | 85,000 |
| 2000/08/22 | 214 | 223 | 214 | 220 | 247,000 |
| 2000/08/21 | 212 | 215 | 210 | 212 | 106,000 |
| 2000/08/18 | 220 | 220 | 215 | 217 | 123,000 |
| 2000/08/17 | 218 | 218 | 214 | 215 | 91,000 |
| 2000/08/16 | 219 | 219 | 216 | 218 | 134,000 |
| 2000/08/15 | 214 | 218 | 211 | 218 | 221,000 |
| 2000/08/14 | 210 | 214 | 210 | 214 | 51,000 |
| 2000/08/11 | 208 | 214 | 208 | 214 | 96,000 |
| 2000/08/10 | 214 | 214 | 207 | 212 | 69,000 |
| 2000/08/09 | 211 | 214 | 208 | 214 | 136,000 |
| 2000/08/08 | 211 | 215 | 211 | 214 | 46,000 |
| 2000/08/07 | 215 | 215 | 211 | 215 | 61,000 |
| 2000/08/04 | 216 | 216 | 210 | 213 | 387,000 |
| 2000/08/03 | 211 | 211 | 206 | 211 | 93,000 |
| 2000/08/02 | 211 | 213 | 208 | 211 | 58,000 |
| 2000/08/01 | 214 | 216 | 214 | 214 | 141,000 |
| 2000/07/31 | 214 | 215 | 208 | 214 | 345,000 |
| 2000/07/28 | 216 | 216 | 210 | 214 | 136,000 |
| 2000/07/27 | 218 | 223 | 214 | 216 | 135,000 |
| 2000/07/26 | 223 | 224 | 216 | 223 | 393,000 |
| 2000/07/25 | 220 | 222 | 218 | 218 | 176,000 |
| 2000/07/24 | 219 | 220 | 212 | 220 | 382,000 |
| 2000/07/21 | 216 | 220 | 215 | 219 | 220,000 |
| 2000/07/19 | 223 | 223 | 215 | 216 | 306,000 |
| 2000/07/18 | 229 | 229 | 219 | 219 | 169,000 |
| 2000/07/17 | 226 | 228 | 215 | 215 | 295,000 |
| 2000/07/14 | 227 | 228 | 225 | 226 | 108,000 |
| 2000/07/13 | 230 | 230 | 225 | 226 | 200,000 |
| 2000/07/12 | 230 | 233 | 229 | 231 | 178,000 |
| 2000/07/11 | 235 | 235 | 228 | 234 | 317,000 |
| 2000/07/10 | 234 | 235 | 229 | 233 | 209,000 |
| 2000/07/07 | 235 | 235 | 230 | 234 | 246,000 |
| 2000/07/06 | 233 | 237 | 230 | 235 | 146,000 |
| 2000/07/05 | 243 | 243 | 230 | 230 | 447,000 |
| 2000/07/04 | 243 | 243 | 238 | 238 | 427,000 |
| 2000/07/03 | 240 | 242 | 235 | 235 | 285,000 |
| 2000/06/30 | 240 | 240 | 234 | 239 | 347,000 |
| 2000/06/29 | 239 | 239 | 232 | 233 | 226,000 |
| 2000/06/28 | 228 | 230 | 225 | 225 | 145,000 |
| 2000/06/27 | 222 | 227 | 221 | 227 | 121,000 |
| 2000/06/26 | 222 | 225 | 220 | 224 | 154,000 |
| 2000/06/23 | 222 | 228 | 221 | 222 | 193,000 |
| 2000/06/22 | 228 | 228 | 223 | 223 | 262,000 |
| 2000/06/21 | 226 | 228 | 222 | 228 | 91,000 |
| 2000/06/20 | 225 | 228 | 220 | 227 | 433,000 |
| 2000/06/19 | 228 | 229 | 221 | 229 | 118,000 |
| 2000/06/16 | 230 | 232 | 226 | 228 | 123,000 |
| 2000/06/15 | 236 | 236 | 230 | 230 | 141,000 |
| 2000/06/14 | 243 | 243 | 230 | 236 | 427,000 |
| 2000/06/13 | 241 | 244 | 238 | 240 | 289,000 |
| 2000/06/12 | 249 | 249 | 237 | 238 | 641,000 |
| 2000/06/09 | 230 | 245 | 230 | 245 | 1,440,000 |
| 2000/06/08 | 228 | 228 | 220 | 227 | 503,000 |
| 2000/06/07 | 220 | 227 | 220 | 227 | 437,000 |
| 2000/06/06 | 220 | 223 | 218 | 223 | 146,000 |
| 2000/06/05 | 226 | 226 | 220 | 223 | 196,000 |
| 2000/06/02 | 225 | 226 | 221 | 226 | 448,000 |
| 2000/06/01 | 221 | 225 | 220 | 225 | 153,000 |
| 2000/05/31 | 225 | 225 | 220 | 224 | 136,000 |
| 2000/05/30 | 218 | 229 | 217 | 220 | 215,000 |
| 2000/05/29 | 216 | 224 | 215 | 224 | 104,000 |
| 2000/05/26 | 220 | 224 | 213 | 224 | 218,000 |
| 2000/05/25 | 227 | 229 | 222 | 222 | 422,000 |
| 2000/05/24 | 230 | 230 | 215 | 225 | 322,000 |
| 2000/05/23 | 222 | 225 | 219 | 225 | 297,000 |
| 2000/05/22 | 229 | 230 | 221 | 222 | 433,000 |
| 2000/05/19 | 227 | 229 | 220 | 229 | 1,120,000 |
| 2000/05/18 | 217 | 231 | 215 | 222 | 1,538,000 |
| 2000/05/17 | 219 | 220 | 215 | 218 | 396,000 |
| 2000/05/16 | 211 | 216 | 210 | 214 | 198,000 |
| 2000/05/15 | 209 | 213 | 209 | 211 | 150,000 |
| 2000/05/12 | 210 | 214 | 207 | 209 | 281,000 |
| 2000/05/11 | 206 | 210 | 203 | 210 | 266,000 |
| 2000/05/10 | 209 | 209 | 202 | 205 | 129,000 |
| 2000/05/09 | 205 | 210 | 200 | 210 | 221,000 |
| 2000/05/08 | 200 | 202 | 198 | 200 | 92,000 |
| 2000/05/02 | 203 | 203 | 197 | 202 | 87,000 |
| 2000/05/01 | 195 | 203 | 195 | 203 | 260,000 |
| 2000/04/28 | 195 | 197 | 191 | 191 | 477,000 |
| 2000/04/27 | 200 | 201 | 200 | 200 | 77,000 |
| 2000/04/26 | 206 | 207 | 202 | 203 | 120,000 |
| 2000/04/25 | 209 | 209 | 204 | 205 | 171,000 |
| 2000/04/24 | 212 | 212 | 201 | 204 | 172,000 |
| 2000/04/21 | 205 | 207 | 204 | 204 | 112,000 |
| 2000/04/20 | 211 | 211 | 205 | 209 | 178,000 |
| 2000/04/19 | 208 | 210 | 205 | 205 | 105,000 |
| 2000/04/18 | 213 | 214 | 201 | 205 | 181,000 |
| 2000/04/17 | 200 | 209 | 200 | 208 | 422,000 |
| 2000/04/14 | 225 | 225 | 218 | 218 | 641,000 |
| 2000/04/13 | 210 | 225 | 210 | 215 | 796,000 |
| 2000/04/12 | 210 | 211 | 207 | 207 | 244,000 |
| 2000/04/11 | 218 | 218 | 211 | 212 | 238,000 |
| 2000/04/10 | 215 | 218 | 210 | 213 | 180,000 |
| 2000/04/07 | 220 | 222 | 218 | 220 | 524,000 |
| 2000/04/06 | 225 | 226 | 214 | 219 | 767,000 |
| 2000/04/05 | 216 | 223 | 210 | 220 | 1,172,000 |
| 2000/04/04 | 206 | 218 | 203 | 217 | 792,000 |
| 2000/04/03 | 201 | 204 | 201 | 202 | 221,000 |
| 2000/03/31 | 203 | 203 | 198 | 201 | 255,000 |
| 2000/03/30 | 200 | 204 | 200 | 203 | 161,000 |
| 2000/03/29 | 201 | 203 | 198 | 200 | 123,000 |
| 2000/03/28 | 202 | 202 | 198 | 202 | 390,000 |
| 2000/03/27 | 196 | 204 | 196 | 204 | 359,000 |
| 2000/03/24 | 192 | 194 | 191 | 194 | 485,000 |
| 2000/03/23 | 191 | 192 | 190 | 191 | 379,000 |
| 2000/03/22 | 190 | 190 | 189 | 190 | 388,000 |
| 2000/03/21 | 191 | 191 | 187 | 189 | 474,000 |
| 2000/03/17 | 192 | 193 | 186 | 191 | 397,000 |
| 2000/03/16 | 192 | 194 | 189 | 192 | 293,000 |
| 2000/03/15 | 195 | 196 | 193 | 194 | 241,000 |
| 2000/03/14 | 199 | 200 | 193 | 195 | 408,000 |
| 2000/03/13 | 200 | 200 | 196 | 199 | 446,000 |
| 2000/03/10 | 197 | 199 | 196 | 199 | 858,000 |
| 2000/03/09 | 198 | 200 | 197 | 200 | 267,000 |
| 2000/03/08 | 196 | 197 | 194 | 197 | 174,000 |
| 2000/03/07 | 191 | 198 | 190 | 198 | 537,000 |
| 2000/03/06 | 196 | 200 | 188 | 191 | 4,937,000 |
| 2000/03/03 | 192 | 195 | 188 | 195 | 357,000 |
| 2000/03/02 | 190 | 193 | 185 | 192 | 651,000 |
| 2000/03/01 | 195 | 197 | 192 | 193 | 230,000 |
| 2000/02/29 | 198 | 202 | 198 | 202 | 249,000 |
| 2000/02/28 | 201 | 202 | 198 | 198 | 266,000 |
| 2000/02/25 | 200 | 202 | 198 | 201 | 358,000 |
| 2000/02/24 | 194 | 198 | 193 | 195 | 220,000 |
| 2000/02/23 | 192 | 193 | 190 | 192 | 168,000 |
| 2000/02/22 | 190 | 196 | 180 | 192 | 177,000 |
| 2000/02/21 | 194 | 195 | 191 | 191 | 161,000 |
| 2000/02/18 | 198 | 199 | 193 | 194 | 217,000 |
| 2000/02/17 | 197 | 198 | 194 | 198 | 233,000 |
| 2000/02/16 | 196 | 197 | 195 | 197 | 269,000 |
| 2000/02/15 | 195 | 196 | 195 | 195 | 215,000 |
| 2000/02/14 | 197 | 199 | 195 | 195 | 427,000 |
| 2000/02/10 | 200 | 200 | 197 | 197 | 246,000 |
| 2000/02/09 | 200 | 201 | 197 | 197 | 154,000 |
| 2000/02/08 | 200 | 202 | 195 | 200 | 578,000 |
| 2000/02/07 | 201 | 203 | 200 | 200 | 190,000 |
| 2000/02/04 | 200 | 203 | 200 | 200 | 273,000 |
| 2000/02/03 | 202 | 204 | 201 | 201 | 115,000 |
| 2000/02/02 | 203 | 205 | 201 | 202 | 137,000 |
| 2000/02/01 | 206 | 208 | 200 | 200 | 501,000 |
| 2000/01/31 | 206 | 207 | 204 | 206 | 146,000 |
| 2000/01/28 | 205 | 210 | 203 | 210 | 353,000 |
| 2000/01/27 | 210 | 211 | 203 | 210 | 397,000 |
| 2000/01/26 | 210 | 212 | 208 | 211 | 856,000 |
| 2000/01/25 | 203 | 209 | 203 | 206 | 250,000 |
| 2000/01/24 | 210 | 213 | 202 | 210 | 767,000 |
| 2000/01/21 | 219 | 219 | 208 | 210 | 639,000 |
| 2000/01/20 | 216 | 220 | 212 | 220 | 2,035,000 |
| 2000/01/19 | 207 | 213 | 207 | 211 | 2,573,000 |
| 2000/01/18 | 205 | 208 | 200 | 207 | 4,019,000 |
| 2000/01/17 | 200 | 210 | 198 | 200 | 3,264,000 |
| 2000/01/14 | 200 | 205 | 196 | 196 | 498,000 |
| 2000/01/13 | 200 | 200 | 195 | 200 | 509,000 |
| 2000/01/12 | 201 | 206 | 196 | 197 | 240,000 |
| 2000/01/11 | 200 | 211 | 200 | 201 | 124,000 |
| 2000/01/07 | 197 | 200 | 195 | 200 | 80,000 |
| 2000/01/06 | 195 | 201 | 194 | 196 | 151,000 |
| 2000/01/05 | 192 | 203 | 192 | 203 | 103,000 |
| 2000/01/04 | 198 | 203 | 191 | 192 | 115,000 |