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 |
|---|---|---|---|---|---|
| 2003/12/30 | 377 | 381 | 374 | 381 | 341,000 |
| 2003/12/29 | 363 | 376 | 363 | 376 | 491,000 |
| 2003/12/26 | 359 | 364 | 355 | 364 | 257,000 |
| 2003/12/25 | 356 | 359 | 354 | 359 | 217,000 |
| 2003/12/24 | 360 | 361 | 349 | 355 | 608,000 |
| 2003/12/22 | 361 | 361 | 351 | 359 | 566,000 |
| 2003/12/19 | 351 | 357 | 350 | 357 | 419,000 |
| 2003/12/18 | 346 | 346 | 343 | 345 | 421,000 |
| 2003/12/17 | 354 | 359 | 347 | 348 | 275,000 |
| 2003/12/16 | 352 | 356 | 346 | 354 | 358,000 |
| 2003/12/15 | 360 | 363 | 355 | 357 | 220,000 |
| 2003/12/12 | 357 | 364 | 351 | 357 | 580,000 |
| 2003/12/11 | 352 | 357 | 341 | 357 | 1,486,000 |
| 2003/12/10 | 360 | 360 | 351 | 354 | 348,000 |
| 2003/12/09 | 358 | 362 | 353 | 362 | 281,000 |
| 2003/12/08 | 362 | 365 | 356 | 358 | 252,000 |
| 2003/12/05 | 365 | 368 | 357 | 368 | 704,000 |
| 2003/12/04 | 355 | 362 | 349 | 360 | 1,800,000 |
| 2003/12/03 | 364 | 364 | 355 | 361 | 829,000 |
| 2003/12/02 | 370 | 373 | 360 | 367 | 1,118,000 |
| 2003/12/01 | 360 | 375 | 360 | 375 | 499,000 |
| 2003/11/28 | 371 | 375 | 362 | 375 | 674,000 |
| 2003/11/27 | 365 | 370 | 364 | 367 | 337,000 |
| 2003/11/26 | 360 | 372 | 360 | 368 | 286,000 |
| 2003/11/25 | 366 | 366 | 357 | 360 | 245,000 |
| 2003/11/21 | 356 | 362 | 355 | 356 | 273,000 |
| 2003/11/20 | 357 | 357 | 350 | 353 | 405,000 |
| 2003/11/19 | 353 | 358 | 352 | 357 | 373,000 |
| 2003/11/18 | 352 | 360 | 350 | 359 | 493,000 |
| 2003/11/17 | 367 | 367 | 354 | 360 | 557,000 |
| 2003/11/14 | 377 | 378 | 368 | 370 | 262,000 |
| 2003/11/13 | 382 | 382 | 369 | 377 | 351,000 |
| 2003/11/12 | 380 | 386 | 375 | 383 | 508,000 |
| 2003/11/11 | 390 | 391 | 373 | 388 | 1,206,000 |
| 2003/11/10 | 390 | 398 | 390 | 398 | 515,000 |
| 2003/11/07 | 405 | 405 | 391 | 397 | 1,059,000 |
| 2003/11/06 | 400 | 417 | 399 | 401 | 1,449,000 |
| 2003/11/05 | 400 | 406 | 397 | 400 | 664,000 |
| 2003/11/04 | 408 | 412 | 399 | 402 | 602,000 |
| 2003/10/31 | 410 | 410 | 391 | 408 | 1,145,000 |
| 2003/10/30 | 396 | 412 | 393 | 405 | 1,455,000 |
| 2003/10/29 | 395 | 405 | 393 | 394 | 440,000 |
| 2003/10/28 | 387 | 395 | 386 | 390 | 404,000 |
| 2003/10/27 | 393 | 396 | 387 | 388 | 926,000 |
| 2003/10/24 | 395 | 400 | 390 | 398 | 582,000 |
| 2003/10/23 | 390 | 399 | 390 | 390 | 897,000 |
| 2003/10/22 | 410 | 417 | 406 | 408 | 1,100,000 |
| 2003/10/21 | 409 | 419 | 400 | 409 | 2,749,000 |
| 2003/10/20 | 381 | 406 | 381 | 404 | 3,788,000 |
| 2003/10/17 | 373 | 377 | 368 | 376 | 561,000 |
| 2003/10/16 | 372 | 376 | 367 | 373 | 886,000 |
| 2003/10/15 | 372 | 375 | 368 | 368 | 670,000 |
| 2003/10/14 | 372 | 373 | 365 | 372 | 856,000 |
| 2003/10/10 | 361 | 371 | 361 | 367 | 910,000 |
| 2003/10/09 | 354 | 356 | 351 | 354 | 351,000 |
| 2003/10/08 | 365 | 366 | 356 | 357 | 586,000 |
| 2003/10/07 | 358 | 373 | 358 | 368 | 2,374,000 |
| 2003/10/06 | 348 | 349 | 343 | 343 | 543,000 |
| 2003/10/03 | 334 | 344 | 332 | 338 | 506,000 |
| 2003/10/02 | 330 | 335 | 329 | 330 | 510,000 |
| 2003/10/01 | 330 | 330 | 325 | 326 | 671,000 |
| 2003/09/30 | 328 | 331 | 325 | 325 | 464,000 |
| 2003/09/29 | 335 | 335 | 323 | 323 | 394,000 |
| 2003/09/26 | 336 | 339 | 331 | 336 | 347,000 |
| 2003/09/25 | 339 | 343 | 335 | 335 | 627,000 |
| 2003/09/24 | 354 | 354 | 344 | 347 | 366,000 |
| 2003/09/22 | 359 | 359 | 349 | 350 | 511,000 |
| 2003/09/19 | 366 | 366 | 359 | 359 | 244,000 |
| 2003/09/18 | 368 | 369 | 363 | 368 | 246,000 |
| 2003/09/17 | 365 | 371 | 362 | 368 | 463,000 |
| 2003/09/16 | 362 | 364 | 360 | 361 | 218,000 |
| 2003/09/12 | 360 | 360 | 356 | 357 | 590,000 |
| 2003/09/11 | 363 | 363 | 356 | 356 | 328,000 |
| 2003/09/10 | 362 | 366 | 358 | 361 | 170,000 |
| 2003/09/09 | 360 | 366 | 359 | 365 | 357,000 |
| 2003/09/08 | 352 | 358 | 352 | 355 | 405,000 |
| 2003/09/05 | 355 | 359 | 355 | 355 | 315,000 |
| 2003/09/04 | 360 | 364 | 358 | 360 | 605,000 |
| 2003/09/03 | 383 | 386 | 368 | 370 | 871,000 |
| 2003/09/02 | 369 | 382 | 368 | 377 | 1,205,000 |
| 2003/09/01 | 363 | 369 | 363 | 368 | 323,000 |
| 2003/08/29 | 360 | 368 | 360 | 366 | 258,000 |
| 2003/08/28 | 360 | 364 | 358 | 364 | 383,000 |
| 2003/08/27 | 359 | 360 | 355 | 358 | 427,000 |
| 2003/08/26 | 353 | 359 | 353 | 356 | 550,000 |
| 2003/08/25 | 359 | 364 | 354 | 356 | 383,000 |
| 2003/08/22 | 362 | 368 | 360 | 360 | 619,000 |
| 2003/08/21 | 368 | 369 | 364 | 365 | 527,000 |
| 2003/08/20 | 365 | 371 | 362 | 371 | 991,000 |
| 2003/08/19 | 367 | 373 | 363 | 369 | 1,450,000 |
| 2003/08/18 | 348 | 363 | 344 | 363 | 1,423,000 |
| 2003/08/15 | 338 | 349 | 338 | 347 | 1,034,000 |
| 2003/08/14 | 327 | 339 | 324 | 338 | 1,021,000 |
| 2003/08/13 | 320 | 328 | 318 | 327 | 420,000 |
| 2003/08/12 | 315 | 321 | 314 | 319 | 264,000 |
| 2003/08/11 | 316 | 316 | 313 | 313 | 86,000 |
| 2003/08/08 | 310 | 316 | 310 | 313 | 401,000 |
| 2003/08/07 | 311 | 312 | 309 | 309 | 460,000 |
| 2003/08/06 | 318 | 318 | 315 | 316 | 171,000 |
| 2003/08/05 | 319 | 319 | 315 | 318 | 235,000 |
| 2003/08/04 | 316 | 322 | 315 | 319 | 231,000 |
| 2003/08/01 | 318 | 319 | 315 | 318 | 229,000 |
| 2003/07/31 | 320 | 320 | 312 | 315 | 291,000 |
| 2003/07/30 | 321 | 325 | 320 | 320 | 181,000 |
| 2003/07/29 | 324 | 324 | 318 | 320 | 262,000 |
| 2003/07/28 | 321 | 324 | 321 | 323 | 166,000 |
| 2003/07/25 | 325 | 325 | 318 | 320 | 259,000 |
| 2003/07/24 | 324 | 325 | 318 | 323 | 332,000 |
| 2003/07/23 | 317 | 323 | 317 | 323 | 377,000 |
| 2003/07/22 | 322 | 322 | 313 | 313 | 378,000 |
| 2003/07/18 | 310 | 317 | 310 | 316 | 225,000 |
| 2003/07/17 | 318 | 319 | 312 | 316 | 462,000 |
| 2003/07/16 | 323 | 326 | 319 | 321 | 279,000 |
| 2003/07/15 | 328 | 330 | 323 | 323 | 260,000 |
| 2003/07/14 | 329 | 331 | 326 | 326 | 326,000 |
| 2003/07/11 | 329 | 332 | 323 | 328 | 244,000 |
| 2003/07/10 | 331 | 334 | 328 | 334 | 276,000 |
| 2003/07/09 | 329 | 333 | 327 | 331 | 312,000 |
| 2003/07/08 | 333 | 333 | 327 | 328 | 406,000 |
| 2003/07/07 | 332 | 332 | 328 | 329 | 177,000 |
| 2003/07/04 | 325 | 332 | 324 | 332 | 319,000 |
| 2003/07/03 | 337 | 337 | 325 | 325 | 652,000 |
| 2003/07/02 | 329 | 333 | 325 | 332 | 816,000 |
| 2003/07/01 | 327 | 328 | 324 | 325 | 246,000 |
| 2003/06/30 | 328 | 329 | 325 | 326 | 166,000 |
| 2003/06/27 | 323 | 329 | 323 | 328 | 198,000 |
| 2003/06/26 | 324 | 326 | 319 | 323 | 392,000 |
| 2003/06/25 | 322 | 325 | 322 | 323 | 432,000 |
| 2003/06/24 | 328 | 329 | 320 | 320 | 471,000 |
| 2003/06/23 | 335 | 335 | 329 | 331 | 255,000 |
| 2003/06/20 | 333 | 335 | 330 | 335 | 303,000 |
| 2003/06/19 | 332 | 336 | 330 | 331 | 172,000 |
| 2003/06/18 | 332 | 335 | 329 | 332 | 350,000 |
| 2003/06/17 | 330 | 333 | 327 | 329 | 311,000 |
| 2003/06/16 | 330 | 330 | 327 | 330 | 147,000 |
| 2003/06/13 | 326 | 333 | 324 | 329 | 770,000 |
| 2003/06/12 | 329 | 331 | 326 | 326 | 242,000 |
| 2003/06/11 | 325 | 330 | 325 | 326 | 424,000 |
| 2003/06/10 | 324 | 327 | 324 | 327 | 208,000 |
| 2003/06/09 | 322 | 326 | 321 | 324 | 370,000 |
| 2003/06/06 | 322 | 323 | 319 | 321 | 228,000 |
| 2003/06/05 | 323 | 323 | 317 | 321 | 247,000 |
| 2003/06/04 | 317 | 321 | 315 | 319 | 303,000 |
| 2003/06/03 | 315 | 317 | 314 | 314 | 181,000 |
| 2003/06/02 | 317 | 320 | 314 | 314 | 319,000 |
| 2003/05/30 | 318 | 321 | 316 | 316 | 333,000 |
| 2003/05/29 | 318 | 322 | 317 | 317 | 338,000 |
| 2003/05/28 | 315 | 322 | 315 | 320 | 286,000 |
| 2003/05/27 | 319 | 322 | 316 | 318 | 395,000 |
| 2003/05/26 | 320 | 322 | 319 | 319 | 173,000 |
| 2003/05/23 | 322 | 323 | 318 | 320 | 511,000 |
| 2003/05/22 | 315 | 319 | 315 | 316 | 289,000 |
| 2003/05/21 | 320 | 321 | 314 | 315 | 325,000 |
| 2003/05/20 | 323 | 325 | 320 | 320 | 132,000 |
| 2003/05/19 | 324 | 324 | 319 | 320 | 272,000 |
| 2003/05/16 | 322 | 326 | 322 | 324 | 325,000 |
| 2003/05/15 | 326 | 327 | 321 | 322 | 503,000 |
| 2003/05/14 | 322 | 326 | 320 | 322 | 648,000 |
| 2003/05/13 | 325 | 327 | 320 | 320 | 393,000 |
| 2003/05/12 | 329 | 329 | 320 | 320 | 375,000 |
| 2003/05/09 | 318 | 328 | 317 | 328 | 538,000 |
| 2003/05/08 | 322 | 323 | 318 | 318 | 329,000 |
| 2003/05/07 | 324 | 324 | 318 | 320 | 375,000 |
| 2003/05/06 | 324 | 324 | 319 | 320 | 462,000 |
| 2003/05/02 | 322 | 322 | 316 | 318 | 429,000 |
| 2003/05/01 | 319 | 321 | 315 | 320 | 469,000 |
| 2003/04/30 | 313 | 321 | 313 | 318 | 400,000 |
| 2003/04/28 | 310 | 315 | 309 | 313 | 479,000 |
| 2003/04/25 | 320 | 320 | 315 | 317 | 437,000 |
| 2003/04/24 | 326 | 327 | 320 | 321 | 547,000 |
| 2003/04/23 | 331 | 334 | 322 | 325 | 831,000 |
| 2003/04/22 | 338 | 338 | 330 | 334 | 772,000 |
| 2003/04/21 | 350 | 350 | 332 | 340 | 2,172,000 |
| 2003/04/18 | 369 | 372 | 366 | 372 | 391,000 |
| 2003/04/17 | 372 | 373 | 362 | 364 | 266,000 |
| 2003/04/16 | 365 | 374 | 363 | 373 | 1,025,000 |
| 2003/04/15 | 359 | 364 | 359 | 360 | 481,000 |
| 2003/04/14 | 357 | 363 | 355 | 358 | 307,000 |
| 2003/04/11 | 355 | 360 | 352 | 352 | 217,000 |
| 2003/04/10 | 360 | 360 | 351 | 355 | 110,000 |
| 2003/04/09 | 355 | 362 | 354 | 361 | 229,000 |
| 2003/04/08 | 357 | 362 | 353 | 354 | 357,000 |
| 2003/04/07 | 351 | 358 | 351 | 358 | 139,000 |
| 2003/04/04 | 350 | 356 | 349 | 354 | 238,000 |
| 2003/04/03 | 355 | 355 | 350 | 351 | 177,000 |
| 2003/04/02 | 356 | 359 | 348 | 354 | 392,000 |
| 2003/04/01 | 348 | 356 | 348 | 355 | 255,000 |
| 2003/03/31 | 357 | 359 | 351 | 353 | 395,000 |
| 2003/03/28 | 355 | 359 | 355 | 357 | 396,000 |
| 2003/03/27 | 354 | 357 | 353 | 356 | 252,000 |
| 2003/03/26 | 354 | 355 | 350 | 355 | 198,000 |
| 2003/03/25 | 349 | 354 | 348 | 354 | 443,000 |
| 2003/03/24 | 343 | 359 | 343 | 358 | 562,000 |
| 2003/03/20 | 337 | 341 | 335 | 341 | 298,000 |
| 2003/03/19 | 328 | 336 | 327 | 330 | 257,000 |
| 2003/03/18 | 328 | 337 | 326 | 326 | 279,000 |
| 2003/03/17 | 330 | 330 | 323 | 324 | 177,000 |
| 2003/03/14 | 331 | 335 | 326 | 327 | 587,000 |
| 2003/03/13 | 335 | 335 | 329 | 330 | 291,000 |
| 2003/03/12 | 328 | 330 | 327 | 327 | 205,000 |
| 2003/03/11 | 330 | 334 | 327 | 327 | 325,000 |
| 2003/03/10 | 335 | 336 | 329 | 329 | 287,000 |
| 2003/03/07 | 341 | 344 | 336 | 336 | 335,000 |
| 2003/03/06 | 346 | 347 | 341 | 343 | 238,000 |
| 2003/03/05 | 344 | 346 | 341 | 346 | 264,000 |
| 2003/03/04 | 350 | 351 | 347 | 349 | 113,000 |
| 2003/03/03 | 340 | 349 | 340 | 349 | 88,000 |
| 2003/02/28 | 341 | 347 | 341 | 344 | 228,000 |
| 2003/02/27 | 342 | 342 | 339 | 341 | 191,000 |
| 2003/02/26 | 347 | 350 | 343 | 343 | 293,000 |
| 2003/02/25 | 350 | 354 | 346 | 347 | 289,000 |
| 2003/02/24 | 349 | 354 | 348 | 354 | 188,000 |
| 2003/02/21 | 356 | 356 | 349 | 349 | 284,000 |
| 2003/02/20 | 364 | 364 | 353 | 354 | 228,000 |
| 2003/02/19 | 363 | 367 | 357 | 365 | 597,000 |
| 2003/02/18 | 351 | 361 | 351 | 360 | 537,000 |
| 2003/02/17 | 354 | 355 | 350 | 355 | 473,000 |
| 2003/02/14 | 348 | 358 | 348 | 354 | 658,000 |
| 2003/02/13 | 355 | 357 | 345 | 345 | 426,000 |
| 2003/02/12 | 347 | 359 | 345 | 357 | 806,000 |
| 2003/02/10 | 343 | 345 | 339 | 345 | 150,000 |
| 2003/02/07 | 339 | 345 | 336 | 345 | 170,000 |
| 2003/02/06 | 338 | 339 | 336 | 338 | 131,000 |
| 2003/02/05 | 335 | 349 | 335 | 340 | 346,000 |
| 2003/02/04 | 338 | 341 | 338 | 339 | 144,000 |
| 2003/02/03 | 330 | 340 | 328 | 338 | 125,000 |
| 2003/01/31 | 330 | 340 | 327 | 333 | 235,000 |
| 2003/01/30 | 330 | 334 | 327 | 329 | 145,000 |
| 2003/01/29 | 339 | 339 | 329 | 332 | 177,000 |
| 2003/01/28 | 335 | 340 | 335 | 339 | 86,000 |
| 2003/01/27 | 337 | 340 | 334 | 338 | 188,000 |
| 2003/01/24 | 339 | 344 | 338 | 344 | 472,000 |
| 2003/01/23 | 338 | 339 | 333 | 337 | 240,000 |
| 2003/01/22 | 337 | 340 | 333 | 335 | 180,000 |
| 2003/01/21 | 338 | 340 | 334 | 340 | 156,000 |
| 2003/01/20 | 334 | 338 | 330 | 338 | 164,000 |
| 2003/01/17 | 335 | 339 | 334 | 334 | 237,000 |
| 2003/01/16 | 336 | 336 | 332 | 336 | 161,000 |
| 2003/01/15 | 338 | 338 | 333 | 336 | 189,000 |
| 2003/01/14 | 333 | 337 | 332 | 336 | 287,000 |
| 2003/01/10 | 325 | 334 | 325 | 331 | 272,000 |
| 2003/01/09 | 321 | 330 | 319 | 330 | 143,000 |
| 2003/01/08 | 328 | 330 | 321 | 321 | 244,000 |
| 2003/01/07 | 335 | 336 | 329 | 330 | 209,000 |
| 2003/01/06 | 325 | 332 | 325 | 330 | 162,000 |