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 |
|---|---|---|---|---|---|
| 2002/12/30 | 315 | 323 | 315 | 321 | 73,000 |
| 2002/12/27 | 327 | 327 | 323 | 325 | 124,000 |
| 2002/12/26 | 317 | 325 | 316 | 322 | 271,000 |
| 2002/12/25 | 312 | 315 | 310 | 314 | 286,000 |
| 2002/12/24 | 310 | 313 | 307 | 310 | 574,000 |
| 2002/12/20 | 310 | 313 | 306 | 310 | 328,000 |
| 2002/12/19 | 307 | 310 | 305 | 310 | 498,000 |
| 2002/12/18 | 314 | 314 | 309 | 310 | 374,000 |
| 2002/12/17 | 319 | 320 | 313 | 319 | 358,000 |
| 2002/12/16 | 316 | 318 | 313 | 314 | 275,000 |
| 2002/12/13 | 313 | 319 | 313 | 319 | 617,000 |
| 2002/12/12 | 320 | 322 | 317 | 322 | 176,000 |
| 2002/12/11 | 322 | 325 | 321 | 324 | 217,000 |
| 2002/12/10 | 321 | 325 | 320 | 324 | 167,000 |
| 2002/12/09 | 320 | 329 | 320 | 321 | 158,000 |
| 2002/12/06 | 320 | 328 | 319 | 328 | 172,000 |
| 2002/12/05 | 322 | 330 | 318 | 323 | 822,000 |
| 2002/12/04 | 342 | 343 | 329 | 330 | 534,000 |
| 2002/12/03 | 340 | 348 | 336 | 344 | 408,000 |
| 2002/12/02 | 334 | 340 | 334 | 340 | 246,000 |
| 2002/11/29 | 336 | 344 | 332 | 336 | 444,000 |
| 2002/11/28 | 334 | 342 | 332 | 341 | 664,000 |
| 2002/11/27 | 329 | 335 | 328 | 329 | 294,000 |
| 2002/11/26 | 340 | 340 | 330 | 334 | 205,000 |
| 2002/11/25 | 330 | 340 | 330 | 337 | 404,000 |
| 2002/11/22 | 337 | 337 | 326 | 329 | 354,000 |
| 2002/11/21 | 320 | 339 | 317 | 336 | 399,000 |
| 2002/11/20 | 305 | 320 | 305 | 316 | 294,000 |
| 2002/11/19 | 306 | 308 | 302 | 305 | 386,000 |
| 2002/11/18 | 311 | 315 | 306 | 311 | 503,000 |
| 2002/11/15 | 314 | 319 | 312 | 315 | 406,000 |
| 2002/11/14 | 316 | 320 | 313 | 314 | 258,000 |
| 2002/11/13 | 323 | 323 | 316 | 319 | 203,000 |
| 2002/11/12 | 317 | 329 | 315 | 324 | 478,000 |
| 2002/11/11 | 329 | 329 | 319 | 319 | 337,000 |
| 2002/11/08 | 333 | 336 | 330 | 330 | 260,000 |
| 2002/11/07 | 336 | 337 | 332 | 333 | 149,000 |
| 2002/11/06 | 343 | 343 | 336 | 336 | 250,000 |
| 2002/11/05 | 330 | 344 | 330 | 344 | 334,000 |
| 2002/11/01 | 335 | 335 | 328 | 329 | 120,000 |
| 2002/10/31 | 335 | 336 | 330 | 335 | 179,000 |
| 2002/10/30 | 321 | 338 | 321 | 337 | 443,000 |
| 2002/10/29 | 321 | 328 | 320 | 325 | 177,000 |
| 2002/10/28 | 311 | 326 | 311 | 326 | 189,000 |
| 2002/10/25 | 313 | 321 | 310 | 321 | 141,000 |
| 2002/10/24 | 319 | 322 | 315 | 315 | 276,000 |
| 2002/10/23 | 307 | 319 | 303 | 314 | 334,000 |
| 2002/10/22 | 322 | 322 | 307 | 307 | 214,000 |
| 2002/10/21 | 322 | 326 | 318 | 324 | 312,000 |
| 2002/10/18 | 316 | 320 | 315 | 315 | 145,000 |
| 2002/10/17 | 315 | 323 | 311 | 313 | 217,000 |
| 2002/10/16 | 321 | 325 | 318 | 320 | 273,000 |
| 2002/10/15 | 310 | 316 | 310 | 316 | 135,000 |
| 2002/10/11 | 315 | 318 | 312 | 312 | 261,000 |
| 2002/10/10 | 302 | 314 | 302 | 311 | 393,000 |
| 2002/10/09 | 307 | 312 | 300 | 302 | 307,000 |
| 2002/10/08 | 311 | 312 | 305 | 307 | 471,000 |
| 2002/10/07 | 316 | 319 | 310 | 313 | 405,000 |
| 2002/10/04 | 331 | 332 | 325 | 326 | 325,000 |
| 2002/10/03 | 337 | 338 | 333 | 336 | 796,000 |
| 2002/10/02 | 339 | 340 | 334 | 337 | 324,000 |
| 2002/10/01 | 331 | 341 | 331 | 337 | 777,000 |
| 2002/09/30 | 341 | 344 | 337 | 337 | 209,000 |
| 2002/09/27 | 346 | 346 | 340 | 342 | 284,000 |
| 2002/09/26 | 343 | 349 | 341 | 341 | 196,000 |
| 2002/09/25 | 340 | 345 | 340 | 345 | 249,000 |
| 2002/09/24 | 344 | 349 | 337 | 343 | 864,000 |
| 2002/09/20 | 348 | 351 | 342 | 342 | 332,000 |
| 2002/09/19 | 342 | 354 | 342 | 344 | 782,000 |
| 2002/09/18 | 331 | 337 | 330 | 337 | 246,000 |
| 2002/09/17 | 330 | 345 | 330 | 335 | 410,000 |
| 2002/09/13 | 328 | 335 | 327 | 330 | 749,000 |
| 2002/09/12 | 334 | 338 | 330 | 338 | 356,000 |
| 2002/09/11 | 325 | 334 | 325 | 334 | 371,000 |
| 2002/09/10 | 319 | 327 | 319 | 325 | 182,000 |
| 2002/09/09 | 325 | 328 | 322 | 324 | 404,000 |
| 2002/09/06 | 315 | 320 | 310 | 320 | 358,000 |
| 2002/09/05 | 317 | 325 | 317 | 322 | 231,000 |
| 2002/09/04 | 319 | 323 | 315 | 318 | 487,000 |
| 2002/09/03 | 330 | 336 | 329 | 329 | 661,000 |
| 2002/09/02 | 331 | 341 | 331 | 331 | 618,000 |
| 2002/08/30 | 334 | 338 | 331 | 334 | 537,000 |
| 2002/08/29 | 328 | 340 | 328 | 332 | 1,504,000 |
| 2002/08/28 | 318 | 324 | 318 | 324 | 366,000 |
| 2002/08/27 | 314 | 318 | 314 | 318 | 132,000 |
| 2002/08/26 | 307 | 319 | 307 | 319 | 322,000 |
| 2002/08/23 | 318 | 319 | 310 | 310 | 472,000 |
| 2002/08/22 | 317 | 321 | 313 | 321 | 481,000 |
| 2002/08/21 | 308 | 317 | 307 | 313 | 290,000 |
| 2002/08/20 | 313 | 314 | 307 | 312 | 286,000 |
| 2002/08/19 | 312 | 312 | 305 | 308 | 236,000 |
| 2002/08/16 | 315 | 315 | 311 | 314 | 177,000 |
| 2002/08/15 | 315 | 316 | 310 | 311 | 281,000 |
| 2002/08/14 | 314 | 315 | 307 | 315 | 292,000 |
| 2002/08/13 | 309 | 313 | 305 | 312 | 363,000 |
| 2002/08/12 | 320 | 321 | 312 | 312 | 336,000 |
| 2002/08/09 | 322 | 323 | 318 | 321 | 304,000 |
| 2002/08/08 | 321 | 326 | 313 | 313 | 482,000 |
| 2002/08/07 | 315 | 322 | 315 | 316 | 297,000 |
| 2002/08/06 | 324 | 324 | 309 | 310 | 697,000 |
| 2002/08/05 | 335 | 336 | 328 | 329 | 423,000 |
| 2002/08/02 | 342 | 343 | 336 | 340 | 352,000 |
| 2002/08/01 | 342 | 342 | 335 | 337 | 406,000 |
| 2002/07/31 | 339 | 340 | 335 | 338 | 330,000 |
| 2002/07/30 | 339 | 343 | 337 | 338 | 342,000 |
| 2002/07/29 | 347 | 350 | 335 | 335 | 750,000 |
| 2002/07/26 | 342 | 345 | 341 | 341 | 448,000 |
| 2002/07/25 | 358 | 358 | 346 | 347 | 373,000 |
| 2002/07/24 | 350 | 354 | 344 | 344 | 420,000 |
| 2002/07/23 | 346 | 350 | 345 | 346 | 482,000 |
| 2002/07/22 | 349 | 354 | 343 | 351 | 482,000 |
| 2002/07/19 | 356 | 358 | 347 | 349 | 259,000 |
| 2002/07/18 | 350 | 365 | 349 | 365 | 1,164,000 |
| 2002/07/17 | 338 | 346 | 336 | 345 | 602,000 |
| 2002/07/16 | 341 | 347 | 337 | 338 | 668,000 |
| 2002/07/15 | 350 | 350 | 336 | 336 | 541,000 |
| 2002/07/12 | 350 | 353 | 346 | 347 | 618,000 |
| 2002/07/11 | 350 | 351 | 345 | 346 | 497,000 |
| 2002/07/10 | 354 | 358 | 353 | 354 | 303,000 |
| 2002/07/09 | 352 | 360 | 352 | 359 | 476,000 |
| 2002/07/08 | 365 | 365 | 350 | 350 | 507,000 |
| 2002/07/05 | 364 | 365 | 359 | 360 | 511,000 |
| 2002/07/04 | 365 | 368 | 361 | 362 | 584,000 |
| 2002/07/03 | 355 | 364 | 351 | 363 | 672,000 |
| 2002/07/02 | 365 | 369 | 354 | 365 | 817,000 |
| 2002/07/01 | 354 | 368 | 354 | 366 | 989,000 |
| 2002/06/28 | 349 | 358 | 346 | 357 | 1,170,000 |
| 2002/06/27 | 326 | 344 | 326 | 336 | 790,000 |
| 2002/06/26 | 338 | 338 | 330 | 330 | 835,000 |
| 2002/06/25 | 333 | 344 | 330 | 333 | 875,000 |
| 2002/06/24 | 310 | 326 | 310 | 326 | 661,000 |
| 2002/06/21 | 324 | 324 | 319 | 319 | 440,000 |
| 2002/06/20 | 319 | 327 | 316 | 325 | 892,000 |
| 2002/06/19 | 330 | 330 | 318 | 319 | 1,158,000 |
| 2002/06/18 | 330 | 339 | 326 | 333 | 980,000 |
| 2002/06/17 | 335 | 337 | 327 | 330 | 850,000 |
| 2002/06/14 | 333 | 355 | 333 | 345 | 1,790,000 |
| 2002/06/13 | 345 | 345 | 333 | 338 | 766,000 |
| 2002/06/12 | 347 | 349 | 343 | 345 | 829,000 |
| 2002/06/11 | 352 | 358 | 349 | 351 | 703,000 |
| 2002/06/10 | 355 | 361 | 353 | 357 | 734,000 |
| 2002/06/07 | 355 | 359 | 354 | 357 | 534,000 |
| 2002/06/06 | 366 | 375 | 361 | 365 | 840,000 |
| 2002/06/05 | 370 | 385 | 369 | 370 | 2,165,000 |
| 2002/06/04 | 355 | 360 | 349 | 355 | 775,000 |
| 2002/06/03 | 351 | 359 | 351 | 355 | 316,000 |
| 2002/05/31 | 358 | 362 | 350 | 356 | 560,000 |
| 2002/05/30 | 348 | 360 | 346 | 358 | 1,232,000 |
| 2002/05/29 | 354 | 356 | 345 | 348 | 1,626,000 |
| 2002/05/28 | 350 | 366 | 350 | 364 | 2,722,000 |
| 2002/05/27 | 348 | 363 | 346 | 360 | 2,523,000 |
| 2002/05/24 | 330 | 344 | 330 | 344 | 1,380,000 |
| 2002/05/23 | 328 | 334 | 324 | 324 | 1,626,000 |
| 2002/05/22 | 315 | 325 | 315 | 323 | 1,071,000 |
| 2002/05/21 | 308 | 320 | 308 | 315 | 920,000 |
| 2002/05/20 | 314 | 325 | 311 | 313 | 1,455,000 |
| 2002/05/17 | 306 | 317 | 298 | 317 | 1,841,000 |
| 2002/05/16 | 299 | 308 | 291 | 307 | 2,219,000 |
| 2002/05/15 | 263 | 305 | 263 | 295 | 1,057,000 |
| 2002/05/14 | 263 | 265 | 263 | 264 | 241,000 |
| 2002/05/13 | 266 | 266 | 262 | 263 | 105,000 |
| 2002/05/10 | 270 | 270 | 258 | 262 | 242,000 |
| 2002/05/09 | 271 | 271 | 267 | 267 | 73,000 |
| 2002/05/08 | 264 | 268 | 264 | 266 | 161,000 |
| 2002/05/07 | 269 | 269 | 261 | 265 | 146,000 |
| 2002/05/02 | 267 | 275 | 266 | 275 | 127,000 |
| 2002/05/01 | 270 | 272 | 268 | 270 | 141,000 |
| 2002/04/30 | 268 | 270 | 265 | 268 | 154,000 |
| 2002/04/26 | 280 | 280 | 275 | 275 | 201,000 |
| 2002/04/25 | 283 | 283 | 278 | 278 | 240,000 |
| 2002/04/24 | 279 | 283 | 273 | 280 | 512,000 |
| 2002/04/23 | 282 | 283 | 276 | 280 | 371,000 |
| 2002/04/22 | 280 | 283 | 275 | 283 | 412,000 |
| 2002/04/19 | 278 | 282 | 275 | 282 | 526,000 |
| 2002/04/18 | 275 | 285 | 275 | 283 | 556,000 |
| 2002/04/17 | 276 | 280 | 276 | 278 | 279,000 |
| 2002/04/16 | 270 | 277 | 269 | 277 | 445,000 |
| 2002/04/15 | 270 | 274 | 269 | 273 | 207,000 |
| 2002/04/12 | 269 | 275 | 267 | 275 | 376,000 |
| 2002/04/11 | 275 | 275 | 269 | 269 | 237,000 |
| 2002/04/10 | 270 | 275 | 269 | 275 | 299,000 |
| 2002/04/09 | 275 | 277 | 270 | 270 | 286,000 |
| 2002/04/08 | 268 | 276 | 266 | 273 | 381,000 |
| 2002/04/05 | 262 | 268 | 262 | 266 | 283,000 |
| 2002/04/04 | 261 | 267 | 260 | 261 | 183,000 |
| 2002/04/03 | 255 | 260 | 254 | 259 | 168,000 |
| 2002/04/02 | 253 | 259 | 250 | 258 | 136,000 |
| 2002/04/01 | 259 | 259 | 252 | 253 | 140,000 |
| 2002/03/29 | 263 | 264 | 258 | 258 | 159,000 |
| 2002/03/28 | 263 | 267 | 261 | 261 | 177,000 |
| 2002/03/27 | 264 | 268 | 258 | 267 | 335,000 |
| 2002/03/26 | 263 | 264 | 256 | 263 | 200,000 |
| 2002/03/25 | 267 | 267 | 257 | 261 | 342,000 |
| 2002/03/22 | 266 | 267 | 264 | 267 | 324,000 |
| 2002/03/20 | 268 | 270 | 266 | 267 | 338,000 |
| 2002/03/19 | 266 | 270 | 263 | 270 | 280,000 |
| 2002/03/18 | 265 | 267 | 261 | 261 | 266,000 |
| 2002/03/15 | 262 | 267 | 261 | 265 | 243,000 |
| 2002/03/14 | 263 | 265 | 260 | 260 | 203,000 |
| 2002/03/13 | 271 | 272 | 263 | 263 | 382,000 |
| 2002/03/12 | 282 | 282 | 273 | 273 | 459,000 |
| 2002/03/11 | 270 | 281 | 268 | 280 | 795,000 |
| 2002/03/08 | 264 | 269 | 263 | 266 | 774,000 |
| 2002/03/07 | 265 | 271 | 265 | 269 | 350,000 |
| 2002/03/06 | 260 | 266 | 258 | 261 | 291,000 |
| 2002/03/05 | 275 | 275 | 261 | 263 | 435,000 |
| 2002/03/04 | 265 | 268 | 261 | 266 | 463,000 |
| 2002/03/01 | 254 | 255 | 247 | 255 | 365,000 |
| 2002/02/28 | 252 | 256 | 251 | 255 | 342,000 |
| 2002/02/27 | 244 | 250 | 244 | 250 | 284,000 |
| 2002/02/26 | 247 | 247 | 241 | 242 | 310,000 |
| 2002/02/25 | 252 | 252 | 245 | 245 | 254,000 |
| 2002/02/22 | 252 | 252 | 244 | 247 | 304,000 |
| 2002/02/21 | 235 | 242 | 235 | 242 | 162,000 |
| 2002/02/20 | 232 | 238 | 229 | 237 | 250,000 |
| 2002/02/19 | 244 | 244 | 232 | 233 | 243,000 |
| 2002/02/18 | 237 | 242 | 237 | 240 | 125,000 |
| 2002/02/15 | 244 | 245 | 238 | 239 | 208,000 |
| 2002/02/14 | 247 | 250 | 242 | 243 | 320,000 |
| 2002/02/13 | 243 | 246 | 238 | 242 | 292,000 |
| 2002/02/12 | 234 | 243 | 234 | 243 | 413,000 |
| 2002/02/08 | 223 | 231 | 223 | 229 | 475,000 |
| 2002/02/07 | 226 | 230 | 225 | 228 | 185,000 |
| 2002/02/06 | 227 | 230 | 227 | 230 | 208,000 |
| 2002/02/05 | 231 | 232 | 229 | 231 | 140,000 |
| 2002/02/04 | 235 | 236 | 230 | 234 | 180,000 |
| 2002/02/01 | 233 | 239 | 231 | 239 | 244,000 |
| 2002/01/31 | 235 | 238 | 232 | 233 | 178,000 |
| 2002/01/30 | 239 | 242 | 237 | 240 | 176,000 |
| 2002/01/29 | 243 | 243 | 240 | 240 | 186,000 |
| 2002/01/28 | 238 | 241 | 237 | 240 | 146,000 |
| 2002/01/25 | 243 | 246 | 238 | 241 | 418,000 |
| 2002/01/24 | 241 | 243 | 235 | 240 | 337,000 |
| 2002/01/23 | 236 | 239 | 230 | 234 | 272,000 |
| 2002/01/22 | 243 | 243 | 235 | 241 | 218,000 |
| 2002/01/21 | 238 | 244 | 237 | 243 | 270,000 |
| 2002/01/18 | 228 | 238 | 227 | 238 | 360,000 |
| 2002/01/17 | 223 | 226 | 222 | 224 | 470,000 |
| 2002/01/16 | 225 | 230 | 225 | 228 | 358,000 |
| 2002/01/15 | 225 | 230 | 225 | 226 | 219,000 |
| 2002/01/11 | 233 | 235 | 225 | 225 | 435,000 |
| 2002/01/10 | 234 | 238 | 234 | 235 | 302,000 |
| 2002/01/09 | 232 | 238 | 232 | 235 | 274,000 |
| 2002/01/08 | 243 | 243 | 232 | 237 | 393,000 |
| 2002/01/07 | 246 | 248 | 242 | 244 | 344,000 |
| 2002/01/04 | 244 | 248 | 238 | 248 | 253,000 |