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 |
|---|---|---|---|---|---|
| 2001/12/28 | 239 | 246 | 237 | 246 | 154,000 |
| 2001/12/27 | 239 | 242 | 235 | 242 | 289,000 |
| 2001/12/26 | 244 | 244 | 238 | 239 | 241,000 |
| 2001/12/25 | 245 | 245 | 236 | 244 | 449,000 |
| 2001/12/21 | 240 | 243 | 235 | 240 | 569,000 |
| 2001/12/20 | 222 | 230 | 221 | 230 | 444,000 |
| 2001/12/19 | 222 | 227 | 211 | 217 | 382,000 |
| 2001/12/18 | 230 | 233 | 220 | 222 | 394,000 |
| 2001/12/17 | 241 | 241 | 231 | 231 | 305,000 |
| 2001/12/14 | 237 | 241 | 233 | 238 | 769,000 |
| 2001/12/13 | 244 | 245 | 234 | 242 | 344,000 |
| 2001/12/12 | 240 | 244 | 238 | 240 | 350,000 |
| 2001/12/11 | 245 | 247 | 235 | 240 | 510,000 |
| 2001/12/10 | 250 | 254 | 245 | 246 | 281,000 |
| 2001/12/07 | 251 | 256 | 247 | 248 | 540,000 |
| 2001/12/06 | 247 | 254 | 247 | 250 | 347,000 |
| 2001/12/05 | 249 | 252 | 248 | 250 | 255,000 |
| 2001/12/04 | 254 | 255 | 246 | 255 | 341,000 |
| 2001/12/03 | 265 | 265 | 245 | 249 | 452,000 |
| 2001/11/30 | 253 | 263 | 250 | 255 | 429,000 |
| 2001/11/29 | 253 | 256 | 250 | 253 | 283,000 |
| 2001/11/28 | 257 | 260 | 253 | 254 | 247,000 |
| 2001/11/27 | 266 | 266 | 261 | 262 | 240,000 |
| 2001/11/26 | 265 | 268 | 263 | 266 | 426,000 |
| 2001/11/22 | 258 | 261 | 257 | 260 | 266,000 |
| 2001/11/21 | 261 | 261 | 256 | 258 | 303,000 |
| 2001/11/20 | 263 | 263 | 255 | 256 | 357,000 |
| 2001/11/19 | 249 | 257 | 248 | 253 | 281,000 |
| 2001/11/16 | 250 | 253 | 248 | 249 | 261,000 |
| 2001/11/15 | 247 | 254 | 243 | 252 | 314,000 |
| 2001/11/14 | 256 | 257 | 245 | 247 | 228,000 |
| 2001/11/13 | 251 | 251 | 246 | 251 | 134,000 |
| 2001/11/12 | 250 | 254 | 247 | 251 | 267,000 |
| 2001/11/09 | 252 | 257 | 252 | 252 | 274,000 |
| 2001/11/08 | 258 | 262 | 254 | 259 | 272,000 |
| 2001/11/07 | 262 | 262 | 255 | 257 | 501,000 |
| 2001/11/06 | 262 | 271 | 262 | 265 | 382,000 |
| 2001/11/05 | 267 | 267 | 264 | 267 | 129,000 |
| 2001/11/02 | 272 | 275 | 266 | 268 | 476,000 |
| 2001/11/01 | 278 | 280 | 271 | 271 | 395,000 |
| 2001/10/31 | 278 | 280 | 275 | 278 | 254,000 |
| 2001/10/30 | 274 | 280 | 274 | 280 | 301,000 |
| 2001/10/29 | 279 | 282 | 278 | 279 | 263,000 |
| 2001/10/26 | 284 | 288 | 281 | 284 | 306,000 |
| 2001/10/25 | 280 | 289 | 279 | 288 | 673,000 |
| 2001/10/24 | 283 | 285 | 278 | 284 | 542,000 |
| 2001/10/23 | 285 | 285 | 277 | 284 | 459,000 |
| 2001/10/22 | 279 | 283 | 276 | 281 | 314,000 |
| 2001/10/19 | 275 | 278 | 274 | 274 | 278,000 |
| 2001/10/18 | 279 | 280 | 275 | 276 | 705,000 |
| 2001/10/17 | 290 | 292 | 278 | 284 | 1,035,000 |
| 2001/10/16 | 289 | 297 | 286 | 287 | 3,307,000 |
| 2001/10/15 | 272 | 285 | 271 | 284 | 1,296,000 |
| 2001/10/12 | 282 | 285 | 271 | 275 | 1,478,000 |
| 2001/10/11 | 271 | 277 | 269 | 277 | 1,611,000 |
| 2001/10/10 | 266 | 272 | 262 | 266 | 1,092,000 |
| 2001/10/09 | 272 | 275 | 265 | 268 | 1,107,000 |
| 2001/10/05 | 256 | 280 | 254 | 277 | 2,084,000 |
| 2001/10/04 | 255 | 259 | 253 | 256 | 1,035,000 |
| 2001/10/03 | 260 | 265 | 253 | 257 | 1,113,000 |
| 2001/10/02 | 258 | 260 | 254 | 258 | 689,000 |
| 2001/10/01 | 253 | 258 | 249 | 255 | 436,000 |
| 2001/09/28 | 250 | 259 | 250 | 257 | 567,000 |
| 2001/09/27 | 257 | 257 | 249 | 250 | 512,000 |
| 2001/09/26 | 261 | 262 | 254 | 257 | 427,000 |
| 2001/09/25 | 274 | 277 | 262 | 267 | 322,000 |
| 2001/09/21 | 260 | 269 | 260 | 267 | 352,000 |
| 2001/09/20 | 282 | 282 | 265 | 269 | 630,000 |
| 2001/09/19 | 272 | 282 | 267 | 282 | 759,000 |
| 2001/09/18 | 273 | 273 | 260 | 262 | 423,000 |
| 2001/09/17 | 267 | 269 | 250 | 253 | 351,000 |
| 2001/09/14 | 262 | 270 | 256 | 267 | 584,000 |
| 2001/09/13 | 252 | 256 | 249 | 252 | 694,000 |
| 2001/09/12 | 246 | 272 | 246 | 249 | 584,000 |
| 2001/09/11 | 273 | 277 | 270 | 276 | 316,000 |
| 2001/09/10 | 270 | 276 | 270 | 273 | 405,000 |
| 2001/09/07 | 281 | 288 | 280 | 282 | 179,000 |
| 2001/09/06 | 287 | 288 | 283 | 287 | 203,000 |
| 2001/09/05 | 295 | 295 | 285 | 288 | 367,000 |
| 2001/09/04 | 289 | 290 | 270 | 290 | 445,000 |
| 2001/09/03 | 300 | 304 | 290 | 290 | 397,000 |
| 2001/08/31 | 294 | 299 | 293 | 299 | 342,000 |
| 2001/08/30 | 301 | 301 | 294 | 299 | 538,000 |
| 2001/08/29 | 300 | 306 | 300 | 306 | 451,000 |
| 2001/08/28 | 316 | 319 | 306 | 310 | 287,000 |
| 2001/08/27 | 311 | 317 | 310 | 315 | 321,000 |
| 2001/08/24 | 323 | 323 | 312 | 316 | 325,000 |
| 2001/08/23 | 319 | 322 | 317 | 318 | 281,000 |
| 2001/08/22 | 310 | 318 | 309 | 316 | 190,000 |
| 2001/08/21 | 310 | 315 | 309 | 315 | 411,000 |
| 2001/08/20 | 315 | 315 | 309 | 311 | 244,000 |
| 2001/08/17 | 316 | 317 | 310 | 313 | 335,000 |
| 2001/08/16 | 323 | 323 | 316 | 316 | 286,000 |
| 2001/08/15 | 323 | 323 | 318 | 318 | 248,000 |
| 2001/08/14 | 324 | 324 | 320 | 322 | 231,000 |
| 2001/08/13 | 319 | 322 | 317 | 319 | 398,000 |
| 2001/08/10 | 323 | 324 | 318 | 319 | 340,000 |
| 2001/08/09 | 327 | 329 | 323 | 323 | 196,000 |
| 2001/08/08 | 330 | 332 | 325 | 327 | 229,000 |
| 2001/08/07 | 332 | 334 | 330 | 332 | 294,000 |
| 2001/08/06 | 330 | 333 | 328 | 332 | 197,000 |
| 2001/08/03 | 325 | 332 | 323 | 325 | 218,000 |
| 2001/08/02 | 327 | 332 | 326 | 330 | 394,000 |
| 2001/08/01 | 321 | 325 | 320 | 322 | 294,000 |
| 2001/07/31 | 321 | 321 | 314 | 318 | 375,000 |
| 2001/07/30 | 317 | 321 | 312 | 316 | 507,000 |
| 2001/07/27 | 330 | 333 | 323 | 327 | 576,000 |
| 2001/07/26 | 330 | 336 | 325 | 335 | 501,000 |
| 2001/07/25 | 318 | 328 | 316 | 324 | 535,000 |
| 2001/07/24 | 313 | 318 | 310 | 318 | 401,000 |
| 2001/07/23 | 326 | 326 | 310 | 313 | 497,000 |
| 2001/07/19 | 319 | 321 | 309 | 321 | 484,000 |
| 2001/07/18 | 330 | 330 | 317 | 318 | 905,000 |
| 2001/07/17 | 332 | 334 | 330 | 331 | 294,000 |
| 2001/07/16 | 345 | 345 | 335 | 337 | 312,000 |
| 2001/07/13 | 340 | 345 | 336 | 344 | 286,000 |
| 2001/07/12 | 331 | 335 | 330 | 335 | 265,000 |
| 2001/07/11 | 332 | 336 | 332 | 334 | 232,000 |
| 2001/07/10 | 338 | 339 | 334 | 337 | 433,000 |
| 2001/07/09 | 338 | 338 | 330 | 334 | 672,000 |
| 2001/07/06 | 349 | 349 | 341 | 343 | 612,000 |
| 2001/07/05 | 355 | 355 | 348 | 350 | 422,000 |
| 2001/07/04 | 355 | 356 | 350 | 353 | 429,000 |
| 2001/07/03 | 351 | 352 | 347 | 350 | 193,000 |
| 2001/07/02 | 359 | 359 | 348 | 352 | 324,000 |
| 2001/06/29 | 357 | 359 | 351 | 359 | 512,000 |
| 2001/06/28 | 358 | 358 | 350 | 352 | 338,000 |
| 2001/06/27 | 356 | 360 | 353 | 353 | 461,000 |
| 2001/06/26 | 364 | 364 | 355 | 358 | 406,000 |
| 2001/06/25 | 354 | 364 | 352 | 357 | 784,000 |
| 2001/06/22 | 350 | 353 | 346 | 351 | 585,000 |
| 2001/06/21 | 351 | 351 | 343 | 346 | 640,000 |
| 2001/06/20 | 355 | 355 | 347 | 350 | 525,000 |
| 2001/06/19 | 349 | 352 | 345 | 350 | 540,000 |
| 2001/06/18 | 348 | 351 | 345 | 349 | 383,000 |
| 2001/06/15 | 343 | 351 | 340 | 348 | 576,000 |
| 2001/06/14 | 358 | 358 | 343 | 351 | 424,000 |
| 2001/06/13 | 356 | 362 | 356 | 359 | 395,000 |
| 2001/06/12 | 369 | 370 | 353 | 360 | 858,000 |
| 2001/06/11 | 369 | 372 | 367 | 370 | 366,000 |
| 2001/06/08 | 374 | 375 | 370 | 374 | 706,000 |
| 2001/06/07 | 366 | 374 | 366 | 374 | 645,000 |
| 2001/06/06 | 372 | 373 | 366 | 369 | 583,000 |
| 2001/06/05 | 375 | 375 | 366 | 373 | 580,000 |
| 2001/06/04 | 382 | 382 | 374 | 377 | 381,000 |
| 2001/06/01 | 381 | 383 | 377 | 382 | 648,000 |
| 2001/05/31 | 381 | 384 | 377 | 383 | 608,000 |
| 2001/05/30 | 385 | 386 | 382 | 385 | 519,000 |
| 2001/05/29 | 384 | 389 | 383 | 389 | 498,000 |
| 2001/05/28 | 385 | 389 | 383 | 386 | 333,000 |
| 2001/05/25 | 394 | 398 | 380 | 385 | 1,079,000 |
| 2001/05/24 | 389 | 394 | 387 | 392 | 1,092,000 |
| 2001/05/23 | 390 | 390 | 383 | 389 | 1,045,000 |
| 2001/05/22 | 383 | 389 | 383 | 386 | 548,000 |
| 2001/05/21 | 384 | 388 | 381 | 382 | 730,000 |
| 2001/05/18 | 382 | 387 | 381 | 382 | 529,000 |
| 2001/05/17 | 388 | 390 | 381 | 385 | 732,000 |
| 2001/05/16 | 381 | 395 | 380 | 380 | 797,000 |
| 2001/05/15 | 383 | 387 | 379 | 379 | 1,608,000 |
| 2001/05/14 | 393 | 403 | 386 | 388 | 1,478,000 |
| 2001/05/11 | 390 | 403 | 385 | 391 | 1,213,000 |
| 2001/05/10 | 386 | 395 | 386 | 390 | 582,000 |
| 2001/05/09 | 389 | 399 | 385 | 396 | 1,157,000 |
| 2001/05/08 | 380 | 389 | 380 | 389 | 724,000 |
| 2001/05/07 | 398 | 400 | 388 | 390 | 1,152,000 |
| 2001/05/02 | 403 | 404 | 398 | 400 | 840,000 |
| 2001/05/01 | 407 | 408 | 398 | 403 | 730,000 |
| 2001/04/27 | 407 | 407 | 397 | 406 | 1,316,000 |
| 2001/04/26 | 407 | 409 | 400 | 400 | 2,048,000 |
| 2001/04/25 | 399 | 407 | 392 | 400 | 2,761,000 |
| 2001/04/24 | 385 | 393 | 384 | 391 | 974,000 |
| 2001/04/23 | 382 | 385 | 375 | 384 | 1,058,000 |
| 2001/04/20 | 390 | 391 | 383 | 386 | 872,000 |
| 2001/04/19 | 395 | 395 | 383 | 387 | 1,047,000 |
| 2001/04/18 | 392 | 394 | 377 | 391 | 1,148,000 |
| 2001/04/17 | 397 | 398 | 384 | 387 | 1,351,000 |
| 2001/04/16 | 405 | 407 | 398 | 398 | 769,000 |
| 2001/04/13 | 400 | 413 | 396 | 405 | 2,174,000 |
| 2001/04/12 | 405 | 406 | 394 | 399 | 1,595,000 |
| 2001/04/11 | 405 | 405 | 398 | 400 | 1,139,000 |
| 2001/04/10 | 400 | 408 | 397 | 400 | 2,097,000 |
| 2001/04/09 | 395 | 398 | 391 | 395 | 857,000 |
| 2001/04/06 | 410 | 411 | 391 | 391 | 2,608,000 |
| 2001/04/05 | 411 | 418 | 400 | 400 | 7,320,000 |
| 2001/04/04 | 385 | 406 | 381 | 402 | 11,884,000 |
| 2001/04/03 | 363 | 377 | 361 | 376 | 1,845,000 |
| 2001/04/02 | 370 | 371 | 362 | 366 | 728,000 |
| 2001/03/30 | 369 | 375 | 360 | 360 | 943,000 |
| 2001/03/29 | 373 | 380 | 362 | 364 | 1,218,000 |
| 2001/03/28 | 384 | 385 | 368 | 377 | 1,464,000 |
| 2001/03/27 | 385 | 386 | 375 | 379 | 1,398,000 |
| 2001/03/26 | 373 | 383 | 371 | 383 | 1,682,000 |
| 2001/03/23 | 374 | 376 | 369 | 369 | 1,297,000 |
| 2001/03/22 | 370 | 377 | 367 | 371 | 1,855,000 |
| 2001/03/21 | 360 | 365 | 358 | 365 | 852,000 |
| 2001/03/19 | 350 | 362 | 350 | 360 | 586,000 |
| 2001/03/16 | 356 | 358 | 350 | 350 | 721,000 |
| 2001/03/15 | 346 | 358 | 344 | 346 | 1,381,000 |
| 2001/03/14 | 362 | 363 | 353 | 355 | 1,205,000 |
| 2001/03/13 | 349 | 359 | 341 | 352 | 1,481,000 |
| 2001/03/12 | 366 | 368 | 353 | 354 | 2,604,000 |
| 2001/03/09 | 345 | 368 | 341 | 367 | 4,018,000 |
| 2001/03/08 | 339 | 345 | 336 | 345 | 862,000 |
| 2001/03/07 | 344 | 345 | 336 | 336 | 722,000 |
| 2001/03/06 | 345 | 348 | 338 | 340 | 937,000 |
| 2001/03/05 | 336 | 345 | 336 | 344 | 1,016,000 |
| 2001/03/02 | 350 | 354 | 340 | 340 | 858,000 |
| 2001/03/01 | 356 | 356 | 341 | 347 | 1,107,000 |
| 2001/02/28 | 355 | 357 | 347 | 347 | 1,126,000 |
| 2001/02/27 | 349 | 358 | 347 | 353 | 1,758,000 |
| 2001/02/26 | 345 | 348 | 340 | 345 | 785,000 |
| 2001/02/23 | 340 | 344 | 336 | 340 | 1,133,000 |
| 2001/02/22 | 347 | 347 | 337 | 340 | 1,151,000 |
| 2001/02/21 | 345 | 352 | 340 | 348 | 1,328,000 |
| 2001/02/20 | 336 | 350 | 334 | 349 | 1,343,000 |
| 2001/02/19 | 333 | 345 | 329 | 341 | 2,248,000 |
| 2001/02/16 | 355 | 358 | 344 | 348 | 2,470,000 |
| 2001/02/15 | 368 | 368 | 352 | 360 | 1,745,000 |
| 2001/02/14 | 358 | 368 | 350 | 367 | 1,765,000 |
| 2001/02/13 | 367 | 368 | 353 | 357 | 1,544,000 |
| 2001/02/09 | 356 | 370 | 353 | 368 | 1,532,000 |
| 2001/02/08 | 356 | 360 | 348 | 356 | 2,404,000 |
| 2001/02/07 | 370 | 378 | 351 | 353 | 2,503,000 |
| 2001/02/06 | 361 | 369 | 356 | 366 | 1,378,000 |
| 2001/02/05 | 367 | 372 | 356 | 360 | 2,893,000 |
| 2001/02/02 | 391 | 392 | 376 | 377 | 2,322,000 |
| 2001/02/01 | 389 | 396 | 383 | 386 | 5,270,000 |
| 2001/01/31 | 385 | 393 | 383 | 389 | 7,103,000 |
| 2001/01/30 | 387 | 391 | 375 | 380 | 5,106,000 |
| 2001/01/29 | 368 | 378 | 367 | 378 | 2,496,000 |
| 2001/01/26 | 378 | 378 | 365 | 373 | 2,805,000 |
| 2001/01/25 | 373 | 386 | 366 | 378 | 4,320,000 |
| 2001/01/24 | 381 | 388 | 371 | 372 | 10,421,000 |
| 2001/01/23 | 355 | 379 | 350 | 378 | 5,802,000 |
| 2001/01/22 | 360 | 367 | 353 | 355 | 1,928,000 |
| 2001/01/19 | 368 | 379 | 359 | 362 | 6,393,000 |
| 2001/01/18 | 361 | 375 | 353 | 363 | 10,378,000 |
| 2001/01/17 | 328 | 371 | 323 | 371 | 12,804,000 |
| 2001/01/16 | 315 | 323 | 310 | 323 | 1,315,000 |
| 2001/01/15 | 320 | 327 | 311 | 315 | 1,143,000 |
| 2001/01/12 | 313 | 324 | 313 | 320 | 1,857,000 |
| 2001/01/11 | 325 | 335 | 312 | 313 | 2,972,000 |
| 2001/01/10 | 310 | 325 | 309 | 325 | 2,058,000 |
| 2001/01/09 | 310 | 319 | 304 | 309 | 1,299,000 |
| 2001/01/05 | 316 | 323 | 310 | 323 | 1,113,000 |
| 2001/01/04 | 333 | 335 | 314 | 319 | 1,078,000 |