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 |
|---|---|---|---|---|---|
| 2005/12/30 | 533 | 535 | 530 | 530 | 186,000 |
| 2005/12/29 | 539 | 539 | 533 | 533 | 359,000 |
| 2005/12/28 | 525 | 540 | 525 | 538 | 339,000 |
| 2005/12/27 | 532 | 532 | 524 | 527 | 437,000 |
| 2005/12/26 | 536 | 537 | 530 | 532 | 594,000 |
| 2005/12/22 | 528 | 528 | 518 | 520 | 713,000 |
| 2005/12/21 | 525 | 529 | 520 | 525 | 481,000 |
| 2005/12/20 | 528 | 529 | 523 | 525 | 233,000 |
| 2005/12/19 | 525 | 529 | 518 | 520 | 438,000 |
| 2005/12/16 | 526 | 535 | 525 | 529 | 464,000 |
| 2005/12/15 | 526 | 533 | 523 | 529 | 490,000 |
| 2005/12/14 | 539 | 542 | 527 | 527 | 1,040,000 |
| 2005/12/13 | 538 | 538 | 531 | 533 | 1,031,000 |
| 2005/12/12 | 519 | 533 | 519 | 529 | 1,213,000 |
| 2005/12/09 | 521 | 522 | 515 | 519 | 1,236,000 |
| 2005/12/08 | 518 | 519 | 511 | 513 | 581,000 |
| 2005/12/07 | 528 | 530 | 521 | 521 | 885,000 |
| 2005/12/06 | 536 | 543 | 530 | 537 | 847,000 |
| 2005/12/05 | 526 | 540 | 520 | 537 | 1,559,000 |
| 2005/12/02 | 523 | 528 | 518 | 522 | 517,000 |
| 2005/12/01 | 513 | 522 | 513 | 521 | 434,000 |
| 2005/11/30 | 519 | 522 | 513 | 513 | 537,000 |
| 2005/11/29 | 512 | 520 | 512 | 519 | 250,000 |
| 2005/11/28 | 518 | 518 | 511 | 513 | 393,000 |
| 2005/11/25 | 524 | 524 | 512 | 517 | 401,000 |
| 2005/11/24 | 527 | 528 | 523 | 524 | 402,000 |
| 2005/11/22 | 523 | 526 | 520 | 526 | 372,000 |
| 2005/11/21 | 519 | 528 | 517 | 517 | 605,000 |
| 2005/11/18 | 517 | 522 | 511 | 513 | 679,000 |
| 2005/11/17 | 520 | 520 | 504 | 516 | 1,055,000 |
| 2005/11/16 | 517 | 523 | 515 | 519 | 496,000 |
| 2005/11/15 | 521 | 530 | 515 | 522 | 732,000 |
| 2005/11/14 | 513 | 522 | 513 | 515 | 450,000 |
| 2005/11/11 | 530 | 530 | 514 | 514 | 772,000 |
| 2005/11/10 | 518 | 526 | 515 | 526 | 623,000 |
| 2005/11/09 | 520 | 521 | 515 | 518 | 854,000 |
| 2005/11/08 | 502 | 529 | 502 | 515 | 1,220,000 |
| 2005/11/07 | 514 | 519 | 506 | 509 | 1,064,000 |
| 2005/11/04 | 505 | 514 | 499 | 510 | 1,023,000 |
| 2005/11/02 | 500 | 506 | 495 | 503 | 902,000 |
| 2005/11/01 | 499 | 502 | 495 | 500 | 507,000 |
| 2005/10/31 | 490 | 500 | 486 | 497 | 833,000 |
| 2005/10/28 | 483 | 490 | 482 | 490 | 417,000 |
| 2005/10/27 | 485 | 491 | 484 | 490 | 502,000 |
| 2005/10/26 | 480 | 485 | 476 | 481 | 453,000 |
| 2005/10/25 | 477 | 482 | 471 | 480 | 394,000 |
| 2005/10/24 | 482 | 482 | 475 | 476 | 280,000 |
| 2005/10/21 | 478 | 482 | 473 | 481 | 662,000 |
| 2005/10/20 | 490 | 490 | 485 | 488 | 510,000 |
| 2005/10/19 | 490 | 490 | 479 | 482 | 810,000 |
| 2005/10/18 | 490 | 493 | 486 | 490 | 1,161,000 |
| 2005/10/17 | 475 | 490 | 475 | 483 | 1,223,000 |
| 2005/10/14 | 478 | 478 | 464 | 469 | 535,000 |
| 2005/10/13 | 476 | 477 | 468 | 474 | 571,000 |
| 2005/10/12 | 478 | 479 | 471 | 473 | 525,000 |
| 2005/10/11 | 465 | 476 | 465 | 473 | 512,000 |
| 2005/10/07 | 460 | 468 | 459 | 464 | 555,000 |
| 2005/10/06 | 465 | 474 | 463 | 463 | 1,133,000 |
| 2005/10/05 | 487 | 487 | 475 | 477 | 1,192,000 |
| 2005/10/04 | 495 | 500 | 486 | 489 | 975,000 |
| 2005/10/03 | 499 | 501 | 483 | 501 | 680,000 |
| 2005/09/30 | 504 | 507 | 498 | 503 | 781,000 |
| 2005/09/29 | 500 | 506 | 497 | 503 | 764,000 |
| 2005/09/28 | 496 | 498 | 491 | 497 | 437,000 |
| 2005/09/27 | 498 | 500 | 494 | 497 | 923,000 |
| 2005/09/26 | 487 | 498 | 487 | 498 | 1,179,000 |
| 2005/09/22 | 474 | 481 | 472 | 480 | 1,040,000 |
| 2005/09/21 | 471 | 475 | 469 | 470 | 518,000 |
| 2005/09/20 | 472 | 473 | 468 | 471 | 546,000 |
| 2005/09/16 | 470 | 472 | 465 | 468 | 831,000 |
| 2005/09/15 | 467 | 474 | 465 | 470 | 464,000 |
| 2005/09/14 | 468 | 471 | 466 | 467 | 425,000 |
| 2005/09/13 | 468 | 470 | 466 | 468 | 411,000 |
| 2005/09/12 | 473 | 478 | 470 | 470 | 523,000 |
| 2005/09/09 | 473 | 473 | 467 | 471 | 969,000 |
| 2005/09/08 | 476 | 476 | 467 | 468 | 346,000 |
| 2005/09/07 | 478 | 478 | 473 | 476 | 413,000 |
| 2005/09/06 | 475 | 477 | 473 | 473 | 737,000 |
| 2005/09/05 | 467 | 476 | 466 | 475 | 635,000 |
| 2005/09/02 | 461 | 466 | 461 | 462 | 450,000 |
| 2005/09/01 | 468 | 470 | 465 | 466 | 590,000 |
| 2005/08/31 | 463 | 466 | 461 | 464 | 433,000 |
| 2005/08/30 | 461 | 465 | 460 | 464 | 783,000 |
| 2005/08/29 | 456 | 462 | 454 | 459 | 833,000 |
| 2005/08/26 | 451 | 455 | 448 | 455 | 323,000 |
| 2005/08/25 | 448 | 451 | 445 | 451 | 548,000 |
| 2005/08/24 | 449 | 454 | 447 | 453 | 709,000 |
| 2005/08/23 | 450 | 452 | 448 | 450 | 378,000 |
| 2005/08/22 | 449 | 452 | 446 | 451 | 254,000 |
| 2005/08/19 | 444 | 447 | 443 | 445 | 431,000 |
| 2005/08/18 | 450 | 451 | 445 | 448 | 748,000 |
| 2005/08/17 | 447 | 452 | 443 | 447 | 1,072,000 |
| 2005/08/16 | 445 | 446 | 441 | 446 | 447,000 |
| 2005/08/15 | 442 | 446 | 440 | 445 | 474,000 |
| 2005/08/12 | 442 | 442 | 437 | 440 | 413,000 |
| 2005/08/11 | 443 | 444 | 435 | 438 | 623,000 |
| 2005/08/10 | 440 | 443 | 438 | 443 | 506,000 |
| 2005/08/09 | 427 | 438 | 427 | 437 | 475,000 |
| 2005/08/08 | 428 | 433 | 422 | 431 | 1,038,000 |
| 2005/08/05 | 435 | 437 | 427 | 429 | 629,000 |
| 2005/08/04 | 441 | 444 | 436 | 439 | 788,000 |
| 2005/08/03 | 447 | 448 | 439 | 440 | 1,873,000 |
| 2005/08/02 | 450 | 450 | 441 | 442 | 1,434,000 |
| 2005/08/01 | 440 | 452 | 440 | 450 | 1,637,000 |
| 2005/07/29 | 450 | 455 | 447 | 452 | 956,000 |
| 2005/07/28 | 449 | 456 | 447 | 452 | 1,531,000 |
| 2005/07/27 | 443 | 449 | 440 | 447 | 1,580,000 |
| 2005/07/26 | 437 | 439 | 429 | 433 | 1,080,000 |
| 2005/07/25 | 442 | 445 | 441 | 442 | 1,297,000 |
| 2005/07/22 | 441 | 444 | 439 | 441 | 1,424,000 |
| 2005/07/21 | 439 | 442 | 436 | 440 | 1,301,000 |
| 2005/07/20 | 432 | 438 | 432 | 435 | 1,560,000 |
| 2005/07/19 | 425 | 431 | 424 | 431 | 1,225,000 |
| 2005/07/15 | 423 | 426 | 422 | 422 | 1,100,000 |
| 2005/07/14 | 423 | 424 | 420 | 423 | 520,000 |
| 2005/07/13 | 429 | 429 | 420 | 422 | 697,000 |
| 2005/07/12 | 429 | 429 | 427 | 429 | 119,000 |
| 2005/07/11 | 428 | 429 | 427 | 429 | 235,000 |
| 2005/07/08 | 426 | 430 | 425 | 428 | 214,000 |
| 2005/07/07 | 428 | 430 | 427 | 429 | 273,000 |
| 2005/07/06 | 427 | 432 | 427 | 429 | 167,000 |
| 2005/07/05 | 432 | 433 | 429 | 429 | 362,000 |
| 2005/07/04 | 430 | 432 | 427 | 430 | 512,000 |
| 2005/07/01 | 425 | 426 | 421 | 425 | 436,000 |
| 2005/06/30 | 424 | 424 | 418 | 421 | 675,000 |
| 2005/06/29 | 430 | 431 | 415 | 421 | 2,012,000 |
| 2005/06/28 | 433 | 434 | 432 | 434 | 364,000 |
| 2005/06/27 | 436 | 436 | 430 | 431 | 378,000 |
| 2005/06/24 | 430 | 435 | 429 | 435 | 414,000 |
| 2005/06/23 | 433 | 434 | 430 | 434 | 237,000 |
| 2005/06/22 | 428 | 432 | 426 | 432 | 438,000 |
| 2005/06/21 | 431 | 431 | 425 | 426 | 437,000 |
| 2005/06/20 | 435 | 435 | 432 | 432 | 553,000 |
| 2005/06/17 | 431 | 435 | 431 | 433 | 341,000 |
| 2005/06/16 | 430 | 432 | 429 | 430 | 351,000 |
| 2005/06/15 | 427 | 430 | 427 | 429 | 252,000 |
| 2005/06/14 | 425 | 429 | 425 | 428 | 216,000 |
| 2005/06/13 | 424 | 426 | 424 | 425 | 207,000 |
| 2005/06/10 | 423 | 426 | 422 | 423 | 584,000 |
| 2005/06/09 | 426 | 429 | 422 | 425 | 551,000 |
| 2005/06/08 | 423 | 424 | 420 | 424 | 253,000 |
| 2005/06/07 | 421 | 424 | 421 | 423 | 251,000 |
| 2005/06/06 | 420 | 424 | 420 | 424 | 217,000 |
| 2005/06/03 | 420 | 425 | 418 | 425 | 441,000 |
| 2005/06/02 | 422 | 423 | 418 | 420 | 384,000 |
| 2005/06/01 | 420 | 423 | 418 | 423 | 323,000 |
| 2005/05/31 | 419 | 423 | 417 | 423 | 275,000 |
| 2005/05/30 | 411 | 420 | 411 | 418 | 214,000 |
| 2005/05/27 | 412 | 413 | 410 | 411 | 184,000 |
| 2005/05/26 | 406 | 411 | 400 | 411 | 362,000 |
| 2005/05/25 | 416 | 416 | 407 | 408 | 430,000 |
| 2005/05/24 | 416 | 417 | 414 | 415 | 264,000 |
| 2005/05/23 | 411 | 416 | 411 | 414 | 198,000 |
| 2005/05/20 | 413 | 414 | 410 | 410 | 207,000 |
| 2005/05/19 | 408 | 413 | 407 | 409 | 525,000 |
| 2005/05/18 | 401 | 406 | 400 | 403 | 315,000 |
| 2005/05/17 | 410 | 413 | 400 | 400 | 493,000 |
| 2005/05/16 | 414 | 415 | 409 | 411 | 362,000 |
| 2005/05/13 | 417 | 420 | 416 | 417 | 361,000 |
| 2005/05/12 | 427 | 427 | 421 | 421 | 267,000 |
| 2005/05/11 | 429 | 431 | 423 | 423 | 572,000 |
| 2005/05/10 | 435 | 436 | 432 | 434 | 463,000 |
| 2005/05/09 | 425 | 432 | 424 | 432 | 316,000 |
| 2005/05/06 | 419 | 427 | 419 | 426 | 416,000 |
| 2005/05/02 | 422 | 422 | 415 | 422 | 278,000 |
| 2005/04/28 | 418 | 420 | 416 | 419 | 243,000 |
| 2005/04/27 | 414 | 418 | 414 | 418 | 199,000 |
| 2005/04/26 | 415 | 419 | 415 | 418 | 159,000 |
| 2005/04/25 | 420 | 420 | 413 | 415 | 434,000 |
| 2005/04/22 | 419 | 420 | 415 | 419 | 339,000 |
| 2005/04/21 | 412 | 417 | 412 | 415 | 416,000 |
| 2005/04/20 | 423 | 425 | 420 | 421 | 425,000 |
| 2005/04/19 | 410 | 420 | 409 | 419 | 699,000 |
| 2005/04/18 | 422 | 425 | 411 | 413 | 954,000 |
| 2005/04/15 | 428 | 431 | 426 | 428 | 498,000 |
| 2005/04/14 | 431 | 434 | 429 | 433 | 305,000 |
| 2005/04/13 | 434 | 438 | 431 | 436 | 585,000 |
| 2005/04/12 | 440 | 442 | 436 | 436 | 364,000 |
| 2005/04/11 | 444 | 444 | 439 | 440 | 595,000 |
| 2005/04/08 | 440 | 446 | 438 | 445 | 983,000 |
| 2005/04/07 | 441 | 441 | 436 | 441 | 412,000 |
| 2005/04/06 | 432 | 442 | 431 | 440 | 793,000 |
| 2005/04/05 | 430 | 436 | 428 | 432 | 827,000 |
| 2005/04/04 | 426 | 428 | 420 | 428 | 479,000 |
| 2005/04/01 | 412 | 426 | 412 | 426 | 667,000 |
| 2005/03/31 | 415 | 423 | 415 | 422 | 505,000 |
| 2005/03/30 | 420 | 423 | 412 | 416 | 370,000 |
| 2005/03/29 | 429 | 429 | 422 | 425 | 421,000 |
| 2005/03/28 | 427 | 432 | 427 | 430 | 114,000 |
| 2005/03/25 | 433 | 435 | 430 | 435 | 184,000 |
| 2005/03/24 | 440 | 440 | 431 | 431 | 484,000 |
| 2005/03/23 | 442 | 442 | 433 | 439 | 508,000 |
| 2005/03/22 | 444 | 445 | 441 | 443 | 486,000 |
| 2005/03/18 | 437 | 445 | 437 | 444 | 808,000 |
| 2005/03/17 | 439 | 440 | 433 | 434 | 446,000 |
| 2005/03/16 | 439 | 439 | 436 | 439 | 433,000 |
| 2005/03/15 | 437 | 440 | 437 | 438 | 344,000 |
| 2005/03/14 | 441 | 443 | 437 | 437 | 440,000 |
| 2005/03/11 | 446 | 446 | 443 | 444 | 942,000 |
| 2005/03/10 | 446 | 447 | 441 | 441 | 513,000 |
| 2005/03/09 | 439 | 448 | 439 | 446 | 1,572,000 |
| 2005/03/08 | 443 | 443 | 437 | 439 | 854,000 |
| 2005/03/07 | 445 | 447 | 443 | 445 | 933,000 |
| 2005/03/04 | 441 | 445 | 439 | 444 | 923,000 |
| 2005/03/03 | 441 | 442 | 438 | 439 | 636,000 |
| 2005/03/02 | 435 | 442 | 433 | 438 | 1,541,000 |
| 2005/03/01 | 429 | 436 | 429 | 436 | 597,000 |
| 2005/02/28 | 431 | 432 | 426 | 430 | 662,000 |
| 2005/02/25 | 426 | 432 | 426 | 431 | 581,000 |
| 2005/02/24 | 424 | 426 | 423 | 426 | 696,000 |
| 2005/02/23 | 424 | 430 | 424 | 428 | 538,000 |
| 2005/02/22 | 429 | 432 | 426 | 426 | 619,000 |
| 2005/02/21 | 430 | 431 | 423 | 424 | 892,000 |
| 2005/02/18 | 421 | 428 | 420 | 425 | 545,000 |
| 2005/02/17 | 424 | 424 | 421 | 421 | 595,000 |
| 2005/02/16 | 435 | 437 | 419 | 426 | 2,074,000 |
| 2005/02/15 | 433 | 443 | 433 | 440 | 1,227,000 |
| 2005/02/14 | 431 | 432 | 427 | 432 | 515,000 |
| 2005/02/10 | 431 | 432 | 427 | 430 | 513,000 |
| 2005/02/09 | 437 | 437 | 430 | 433 | 497,000 |
| 2005/02/08 | 437 | 439 | 435 | 437 | 940,000 |
| 2005/02/07 | 440 | 441 | 435 | 437 | 1,488,000 |
| 2005/02/04 | 446 | 446 | 437 | 443 | 1,213,000 |
| 2005/02/03 | 455 | 455 | 444 | 446 | 1,451,000 |
| 2005/02/02 | 445 | 459 | 443 | 455 | 3,120,000 |
| 2005/02/01 | 451 | 452 | 442 | 444 | 865,000 |
| 2005/01/31 | 440 | 450 | 440 | 449 | 1,029,000 |
| 2005/01/28 | 442 | 444 | 437 | 440 | 1,255,000 |
| 2005/01/27 | 449 | 453 | 442 | 446 | 2,735,000 |
| 2005/01/26 | 435 | 457 | 432 | 454 | 7,452,000 |
| 2005/01/25 | 418 | 418 | 414 | 416 | 232,000 |
| 2005/01/24 | 420 | 420 | 414 | 416 | 201,000 |
| 2005/01/21 | 411 | 416 | 411 | 415 | 186,000 |
| 2005/01/20 | 415 | 417 | 413 | 416 | 326,000 |
| 2005/01/19 | 420 | 420 | 417 | 418 | 278,000 |
| 2005/01/18 | 419 | 422 | 417 | 420 | 621,000 |
| 2005/01/17 | 416 | 418 | 414 | 416 | 215,000 |
| 2005/01/14 | 414 | 416 | 409 | 416 | 306,000 |
| 2005/01/13 | 414 | 414 | 408 | 414 | 247,000 |
| 2005/01/12 | 410 | 414 | 410 | 413 | 469,000 |
| 2005/01/11 | 407 | 412 | 405 | 411 | 701,000 |
| 2005/01/07 | 410 | 411 | 407 | 407 | 463,000 |
| 2005/01/06 | 408 | 412 | 408 | 410 | 349,000 |
| 2005/01/05 | 410 | 413 | 409 | 411 | 699,000 |
| 2005/01/04 | 409 | 414 | 406 | 413 | 152,000 |