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 |
|---|---|---|---|---|---|
| 2006/12/29 | 483 | 484 | 481 | 481 | 105,000 |
| 2006/12/28 | 485 | 487 | 482 | 484 | 398,000 |
| 2006/12/27 | 481 | 485 | 479 | 481 | 494,000 |
| 2006/12/26 | 471 | 478 | 469 | 477 | 338,000 |
| 2006/12/25 | 477 | 477 | 467 | 471 | 681,000 |
| 2006/12/22 | 475 | 482 | 475 | 477 | 872,000 |
| 2006/12/21 | 480 | 480 | 470 | 474 | 642,000 |
| 2006/12/20 | 477 | 478 | 472 | 478 | 528,000 |
| 2006/12/19 | 482 | 482 | 473 | 476 | 548,000 |
| 2006/12/18 | 474 | 486 | 474 | 483 | 836,000 |
| 2006/12/15 | 473 | 478 | 473 | 476 | 1,042,000 |
| 2006/12/14 | 472 | 476 | 469 | 473 | 768,000 |
| 2006/12/13 | 469 | 475 | 468 | 473 | 698,000 |
| 2006/12/12 | 471 | 475 | 468 | 470 | 557,000 |
| 2006/12/11 | 476 | 478 | 473 | 474 | 594,000 |
| 2006/12/08 | 474 | 477 | 473 | 476 | 977,000 |
| 2006/12/07 | 463 | 470 | 463 | 470 | 937,000 |
| 2006/12/06 | 462 | 473 | 462 | 473 | 2,137,000 |
| 2006/12/05 | 455 | 457 | 446 | 447 | 379,000 |
| 2006/12/04 | 450 | 457 | 447 | 455 | 377,000 |
| 2006/12/01 | 455 | 459 | 453 | 458 | 847,000 |
| 2006/11/30 | 449 | 450 | 444 | 450 | 674,000 |
| 2006/11/29 | 441 | 444 | 437 | 443 | 416,000 |
| 2006/11/28 | 434 | 436 | 431 | 435 | 504,000 |
| 2006/11/27 | 423 | 432 | 423 | 431 | 567,000 |
| 2006/11/24 | 424 | 429 | 421 | 428 | 759,000 |
| 2006/11/22 | 422 | 422 | 411 | 419 | 894,000 |
| 2006/11/21 | 430 | 431 | 420 | 422 | 752,000 |
| 2006/11/20 | 433 | 433 | 418 | 419 | 882,000 |
| 2006/11/17 | 444 | 445 | 429 | 433 | 1,655,000 |
| 2006/11/16 | 460 | 469 | 442 | 443 | 1,822,000 |
| 2006/11/15 | 461 | 464 | 459 | 459 | 524,000 |
| 2006/11/14 | 457 | 468 | 454 | 463 | 680,000 |
| 2006/11/13 | 456 | 460 | 442 | 447 | 787,000 |
| 2006/11/10 | 460 | 463 | 457 | 459 | 476,000 |
| 2006/11/09 | 463 | 469 | 463 | 464 | 361,000 |
| 2006/11/08 | 475 | 476 | 470 | 471 | 442,000 |
| 2006/11/07 | 478 | 479 | 473 | 475 | 300,000 |
| 2006/11/06 | 473 | 479 | 470 | 479 | 435,000 |
| 2006/11/02 | 472 | 476 | 471 | 475 | 703,000 |
| 2006/11/01 | 471 | 476 | 470 | 475 | 578,000 |
| 2006/10/31 | 471 | 475 | 470 | 472 | 611,000 |
| 2006/10/30 | 480 | 481 | 469 | 471 | 814,000 |
| 2006/10/27 | 487 | 487 | 481 | 482 | 537,000 |
| 2006/10/26 | 475 | 485 | 475 | 484 | 685,000 |
| 2006/10/25 | 482 | 482 | 475 | 475 | 363,000 |
| 2006/10/24 | 481 | 483 | 477 | 480 | 488,000 |
| 2006/10/23 | 475 | 480 | 471 | 477 | 348,000 |
| 2006/10/20 | 478 | 481 | 473 | 475 | 473,000 |
| 2006/10/19 | 477 | 479 | 472 | 475 | 576,000 |
| 2006/10/18 | 472 | 473 | 470 | 473 | 538,000 |
| 2006/10/17 | 476 | 476 | 466 | 471 | 524,000 |
| 2006/10/16 | 474 | 478 | 472 | 476 | 693,000 |
| 2006/10/13 | 462 | 467 | 459 | 464 | 1,556,000 |
| 2006/10/12 | 455 | 455 | 450 | 452 | 737,000 |
| 2006/10/11 | 454 | 456 | 451 | 454 | 1,212,000 |
| 2006/10/10 | 455 | 459 | 450 | 454 | 1,031,000 |
| 2006/10/06 | 459 | 461 | 457 | 460 | 649,000 |
| 2006/10/05 | 465 | 467 | 452 | 457 | 1,653,000 |
| 2006/10/04 | 471 | 474 | 462 | 462 | 496,000 |
| 2006/10/03 | 473 | 473 | 466 | 469 | 841,000 |
| 2006/10/02 | 468 | 479 | 467 | 479 | 860,000 |
| 2006/09/29 | 468 | 468 | 460 | 462 | 657,000 |
| 2006/09/28 | 466 | 469 | 466 | 468 | 262,000 |
| 2006/09/27 | 463 | 467 | 463 | 465 | 385,000 |
| 2006/09/26 | 461 | 465 | 457 | 461 | 380,000 |
| 2006/09/25 | 468 | 468 | 448 | 464 | 793,000 |
| 2006/09/22 | 472 | 472 | 463 | 466 | 524,000 |
| 2006/09/21 | 473 | 476 | 467 | 472 | 564,000 |
| 2006/09/20 | 464 | 471 | 462 | 468 | 659,000 |
| 2006/09/19 | 463 | 467 | 462 | 463 | 303,000 |
| 2006/09/15 | 464 | 467 | 459 | 461 | 562,000 |
| 2006/09/14 | 457 | 465 | 457 | 463 | 320,000 |
| 2006/09/13 | 466 | 467 | 457 | 457 | 401,000 |
| 2006/09/12 | 461 | 465 | 457 | 458 | 791,000 |
| 2006/09/11 | 475 | 478 | 457 | 458 | 1,375,000 |
| 2006/09/08 | 471 | 480 | 466 | 473 | 1,327,000 |
| 2006/09/07 | 478 | 484 | 475 | 476 | 663,000 |
| 2006/09/06 | 490 | 491 | 482 | 483 | 591,000 |
| 2006/09/05 | 491 | 492 | 482 | 486 | 836,000 |
| 2006/09/04 | 494 | 504 | 491 | 491 | 946,000 |
| 2006/09/01 | 485 | 493 | 481 | 491 | 1,158,000 |
| 2006/08/31 | 482 | 484 | 476 | 484 | 1,174,000 |
| 2006/08/30 | 473 | 486 | 472 | 485 | 1,464,000 |
| 2006/08/29 | 468 | 468 | 465 | 466 | 327,000 |
| 2006/08/28 | 475 | 475 | 464 | 464 | 514,000 |
| 2006/08/25 | 482 | 482 | 470 | 471 | 972,000 |
| 2006/08/24 | 482 | 482 | 476 | 479 | 582,000 |
| 2006/08/23 | 480 | 482 | 475 | 480 | 536,000 |
| 2006/08/22 | 473 | 477 | 472 | 476 | 447,000 |
| 2006/08/21 | 480 | 481 | 475 | 475 | 724,000 |
| 2006/08/18 | 472 | 478 | 472 | 478 | 974,000 |
| 2006/08/17 | 468 | 476 | 468 | 471 | 1,047,000 |
| 2006/08/16 | 460 | 464 | 456 | 458 | 1,465,000 |
| 2006/08/15 | 456 | 462 | 456 | 456 | 499,000 |
| 2006/08/14 | 460 | 463 | 453 | 455 | 551,000 |
| 2006/08/11 | 450 | 458 | 447 | 455 | 700,000 |
| 2006/08/10 | 452 | 455 | 448 | 451 | 1,375,000 |
| 2006/08/09 | 464 | 465 | 451 | 457 | 1,229,000 |
| 2006/08/08 | 467 | 467 | 458 | 463 | 1,131,000 |
| 2006/08/07 | 482 | 488 | 471 | 472 | 512,000 |
| 2006/08/04 | 480 | 487 | 478 | 487 | 464,000 |
| 2006/08/03 | 478 | 482 | 468 | 479 | 978,000 |
| 2006/08/02 | 472 | 481 | 466 | 476 | 850,000 |
| 2006/08/01 | 483 | 488 | 481 | 482 | 470,000 |
| 2006/07/31 | 490 | 490 | 482 | 483 | 844,000 |
| 2006/07/28 | 478 | 489 | 473 | 487 | 772,000 |
| 2006/07/27 | 479 | 486 | 467 | 477 | 889,000 |
| 2006/07/26 | 482 | 484 | 471 | 476 | 411,000 |
| 2006/07/25 | 481 | 485 | 469 | 477 | 622,000 |
| 2006/07/24 | 470 | 474 | 465 | 471 | 851,000 |
| 2006/07/21 | 458 | 472 | 456 | 467 | 728,000 |
| 2006/07/20 | 472 | 472 | 454 | 461 | 461,000 |
| 2006/07/19 | 446 | 456 | 444 | 452 | 446,000 |
| 2006/07/18 | 457 | 463 | 445 | 449 | 717,000 |
| 2006/07/14 | 463 | 463 | 457 | 457 | 552,000 |
| 2006/07/13 | 468 | 472 | 462 | 465 | 472,000 |
| 2006/07/12 | 480 | 480 | 463 | 465 | 778,000 |
| 2006/07/11 | 490 | 490 | 481 | 485 | 507,000 |
| 2006/07/10 | 474 | 480 | 468 | 480 | 614,000 |
| 2006/07/07 | 491 | 491 | 477 | 479 | 497,000 |
| 2006/07/06 | 488 | 493 | 484 | 487 | 365,000 |
| 2006/07/05 | 492 | 494 | 489 | 491 | 431,000 |
| 2006/07/04 | 495 | 497 | 492 | 495 | 793,000 |
| 2006/07/03 | 486 | 491 | 482 | 491 | 628,000 |
| 2006/06/30 | 480 | 481 | 476 | 479 | 663,000 |
| 2006/06/29 | 461 | 468 | 461 | 466 | 568,000 |
| 2006/06/28 | 460 | 462 | 457 | 461 | 519,000 |
| 2006/06/27 | 465 | 465 | 459 | 463 | 929,000 |
| 2006/06/26 | 470 | 470 | 466 | 468 | 760,000 |
| 2006/06/23 | 471 | 472 | 463 | 470 | 1,133,000 |
| 2006/06/22 | 473 | 477 | 470 | 475 | 422,000 |
| 2006/06/21 | 476 | 479 | 467 | 470 | 349,000 |
| 2006/06/20 | 484 | 484 | 472 | 474 | 398,000 |
| 2006/06/19 | 485 | 489 | 478 | 479 | 425,000 |
| 2006/06/16 | 483 | 485 | 475 | 480 | 471,000 |
| 2006/06/15 | 466 | 475 | 462 | 468 | 444,000 |
| 2006/06/14 | 456 | 467 | 456 | 462 | 600,000 |
| 2006/06/13 | 475 | 476 | 457 | 457 | 598,000 |
| 2006/06/12 | 486 | 494 | 476 | 479 | 829,000 |
| 2006/06/09 | 472 | 487 | 461 | 476 | 1,207,000 |
| 2006/06/08 | 482 | 483 | 457 | 464 | 1,376,000 |
| 2006/06/07 | 501 | 501 | 487 | 488 | 1,132,000 |
| 2006/06/06 | 502 | 507 | 500 | 501 | 631,000 |
| 2006/06/05 | 523 | 523 | 507 | 509 | 443,000 |
| 2006/06/02 | 525 | 527 | 503 | 523 | 1,084,000 |
| 2006/06/01 | 517 | 526 | 514 | 521 | 1,225,000 |
| 2006/05/31 | 510 | 510 | 503 | 508 | 855,000 |
| 2006/05/30 | 513 | 513 | 506 | 509 | 695,000 |
| 2006/05/29 | 520 | 520 | 510 | 513 | 1,308,000 |
| 2006/05/26 | 527 | 527 | 513 | 517 | 566,000 |
| 2006/05/25 | 525 | 525 | 508 | 517 | 1,139,000 |
| 2006/05/24 | 518 | 523 | 511 | 519 | 1,222,000 |
| 2006/05/23 | 511 | 513 | 505 | 506 | 677,000 |
| 2006/05/22 | 525 | 525 | 510 | 514 | 786,000 |
| 2006/05/19 | 515 | 519 | 505 | 516 | 949,000 |
| 2006/05/18 | 510 | 528 | 500 | 525 | 1,369,000 |
| 2006/05/17 | 532 | 541 | 522 | 530 | 1,573,000 |
| 2006/05/16 | 542 | 547 | 524 | 524 | 971,000 |
| 2006/05/15 | 546 | 552 | 532 | 539 | 1,300,000 |
| 2006/05/12 | 561 | 562 | 543 | 546 | 1,572,000 |
| 2006/05/11 | 591 | 593 | 565 | 576 | 1,305,000 |
| 2006/05/10 | 592 | 597 | 589 | 591 | 261,000 |
| 2006/05/09 | 599 | 600 | 592 | 597 | 439,000 |
| 2006/05/08 | 595 | 607 | 591 | 606 | 1,083,000 |
| 2006/05/02 | 592 | 595 | 582 | 593 | 313,000 |
| 2006/05/01 | 584 | 593 | 577 | 592 | 596,000 |
| 2006/04/28 | 584 | 590 | 576 | 582 | 802,000 |
| 2006/04/27 | 594 | 595 | 585 | 590 | 741,000 |
| 2006/04/26 | 570 | 592 | 570 | 587 | 745,000 |
| 2006/04/25 | 572 | 572 | 564 | 570 | 537,000 |
| 2006/04/24 | 570 | 590 | 554 | 563 | 1,587,000 |
| 2006/04/21 | 585 | 587 | 572 | 580 | 773,000 |
| 2006/04/20 | 593 | 595 | 583 | 586 | 468,000 |
| 2006/04/19 | 601 | 603 | 593 | 594 | 405,000 |
| 2006/04/18 | 599 | 602 | 592 | 597 | 337,000 |
| 2006/04/17 | 595 | 607 | 594 | 594 | 746,000 |
| 2006/04/14 | 592 | 598 | 592 | 597 | 541,000 |
| 2006/04/13 | 598 | 601 | 592 | 597 | 840,000 |
| 2006/04/12 | 600 | 606 | 598 | 600 | 635,000 |
| 2006/04/11 | 605 | 606 | 600 | 600 | 1,200,000 |
| 2006/04/10 | 610 | 618 | 607 | 608 | 592,000 |
| 2006/04/07 | 612 | 622 | 609 | 611 | 866,000 |
| 2006/04/06 | 605 | 615 | 604 | 612 | 964,000 |
| 2006/04/05 | 610 | 610 | 598 | 601 | 1,060,000 |
| 2006/04/04 | 611 | 611 | 605 | 608 | 514,000 |
| 2006/04/03 | 605 | 611 | 602 | 610 | 614,000 |
| 2006/03/31 | 605 | 617 | 603 | 609 | 1,339,000 |
| 2006/03/30 | 610 | 610 | 601 | 602 | 453,000 |
| 2006/03/29 | 595 | 610 | 589 | 606 | 1,540,000 |
| 2006/03/28 | 578 | 599 | 578 | 590 | 837,000 |
| 2006/03/27 | 592 | 597 | 588 | 592 | 634,000 |
| 2006/03/24 | 589 | 606 | 586 | 597 | 1,012,000 |
| 2006/03/23 | 598 | 604 | 595 | 595 | 934,000 |
| 2006/03/22 | 603 | 606 | 595 | 598 | 1,086,000 |
| 2006/03/20 | 590 | 604 | 588 | 600 | 1,215,000 |
| 2006/03/17 | 587 | 587 | 579 | 585 | 845,000 |
| 2006/03/16 | 586 | 596 | 581 | 588 | 1,611,000 |
| 2006/03/15 | 590 | 590 | 581 | 585 | 1,100,000 |
| 2006/03/14 | 578 | 588 | 571 | 584 | 1,685,000 |
| 2006/03/13 | 573 | 575 | 570 | 572 | 658,000 |
| 2006/03/10 | 568 | 572 | 566 | 566 | 1,058,000 |
| 2006/03/09 | 556 | 569 | 556 | 568 | 891,000 |
| 2006/03/08 | 561 | 563 | 556 | 557 | 1,566,000 |
| 2006/03/07 | 560 | 568 | 560 | 560 | 356,000 |
| 2006/03/06 | 566 | 570 | 557 | 569 | 439,000 |
| 2006/03/03 | 566 | 575 | 557 | 562 | 834,000 |
| 2006/03/02 | 585 | 585 | 573 | 573 | 751,000 |
| 2006/03/01 | 581 | 582 | 574 | 576 | 754,000 |
| 2006/02/28 | 590 | 590 | 582 | 585 | 1,025,000 |
| 2006/02/27 | 589 | 597 | 587 | 587 | 1,017,000 |
| 2006/02/24 | 589 | 589 | 581 | 583 | 655,000 |
| 2006/02/23 | 585 | 591 | 581 | 589 | 1,319,000 |
| 2006/02/22 | 575 | 587 | 575 | 581 | 923,000 |
| 2006/02/21 | 587 | 587 | 575 | 585 | 904,000 |
| 2006/02/20 | 576 | 587 | 572 | 577 | 1,148,000 |
| 2006/02/17 | 596 | 610 | 587 | 592 | 2,376,000 |
| 2006/02/16 | 585 | 599 | 584 | 596 | 3,924,000 |
| 2006/02/15 | 580 | 595 | 574 | 579 | 2,207,000 |
| 2006/02/14 | 557 | 579 | 556 | 572 | 2,242,000 |
| 2006/02/13 | 583 | 583 | 568 | 571 | 1,252,000 |
| 2006/02/10 | 585 | 588 | 578 | 586 | 2,236,000 |
| 2006/02/09 | 575 | 582 | 570 | 576 | 1,834,000 |
| 2006/02/08 | 580 | 580 | 565 | 566 | 1,389,000 |
| 2006/02/07 | 565 | 580 | 565 | 575 | 1,678,000 |
| 2006/02/06 | 566 | 568 | 556 | 560 | 2,446,000 |
| 2006/02/03 | 568 | 574 | 562 | 563 | 1,486,000 |
| 2006/02/02 | 574 | 580 | 574 | 575 | 1,085,000 |
| 2006/02/01 | 572 | 580 | 569 | 571 | 1,686,000 |
| 2006/01/31 | 590 | 590 | 580 | 584 | 560,000 |
| 2006/01/30 | 595 | 600 | 594 | 594 | 991,000 |
| 2006/01/27 | 596 | 605 | 596 | 599 | 1,802,000 |
| 2006/01/26 | 585 | 595 | 585 | 588 | 2,915,000 |
| 2006/01/25 | 569 | 585 | 567 | 575 | 2,268,000 |
| 2006/01/24 | 556 | 568 | 556 | 565 | 698,000 |
| 2006/01/23 | 560 | 569 | 555 | 556 | 1,584,000 |
| 2006/01/20 | 573 | 576 | 561 | 565 | 1,186,000 |
| 2006/01/19 | 548 | 575 | 548 | 563 | 1,122,000 |
| 2006/01/18 | 568 | 570 | 552 | 558 | 1,789,000 |
| 2006/01/17 | 586 | 599 | 575 | 575 | 939,000 |
| 2006/01/16 | 607 | 607 | 598 | 600 | 1,070,000 |
| 2006/01/13 | 588 | 607 | 581 | 600 | 2,163,000 |
| 2006/01/12 | 564 | 597 | 558 | 588 | 3,227,000 |
| 2006/01/11 | 556 | 564 | 548 | 554 | 1,065,000 |
| 2006/01/10 | 567 | 575 | 560 | 560 | 2,181,000 |
| 2006/01/06 | 538 | 552 | 538 | 549 | 1,043,000 |
| 2006/01/05 | 532 | 539 | 531 | 536 | 480,000 |
| 2006/01/04 | 534 | 536 | 530 | 532 | 349,000 |