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 |
|---|---|---|---|---|---|
| 2008/12/30 | 253 | 254 | 251 | 253 | 138,000 |
| 2008/12/29 | 250 | 256 | 248 | 255 | 125,000 |
| 2008/12/26 | 247 | 253 | 247 | 253 | 146,000 |
| 2008/12/25 | 258 | 259 | 243 | 252 | 411,000 |
| 2008/12/24 | 255 | 255 | 237 | 241 | 496,000 |
| 2008/12/22 | 243 | 246 | 239 | 245 | 299,000 |
| 2008/12/19 | 249 | 254 | 246 | 246 | 226,000 |
| 2008/12/18 | 261 | 262 | 249 | 252 | 476,000 |
| 2008/12/17 | 263 | 264 | 247 | 254 | 357,000 |
| 2008/12/16 | 248 | 278 | 243 | 264 | 1,050,000 |
| 2008/12/15 | 254 | 254 | 244 | 249 | 843,000 |
| 2008/12/12 | 250 | 254 | 241 | 243 | 961,000 |
| 2008/12/11 | 260 | 266 | 254 | 263 | 1,433,000 |
| 2008/12/10 | 259 | 272 | 259 | 265 | 1,056,000 |
| 2008/12/09 | 249 | 274 | 248 | 262 | 1,694,000 |
| 2008/12/08 | 234 | 248 | 232 | 248 | 547,000 |
| 2008/12/05 | 238 | 240 | 231 | 233 | 435,000 |
| 2008/12/04 | 240 | 242 | 232 | 240 | 605,000 |
| 2008/12/03 | 237 | 239 | 230 | 239 | 683,000 |
| 2008/12/02 | 223 | 231 | 221 | 222 | 453,000 |
| 2008/12/01 | 233 | 238 | 233 | 236 | 354,000 |
| 2008/11/28 | 228 | 240 | 227 | 240 | 400,000 |
| 2008/11/27 | 232 | 237 | 229 | 232 | 352,000 |
| 2008/11/26 | 234 | 240 | 230 | 234 | 313,000 |
| 2008/11/25 | 251 | 252 | 231 | 244 | 489,000 |
| 2008/11/21 | 234 | 240 | 219 | 240 | 667,000 |
| 2008/11/20 | 237 | 237 | 225 | 229 | 465,000 |
| 2008/11/19 | 240 | 243 | 230 | 233 | 264,000 |
| 2008/11/18 | 241 | 241 | 233 | 240 | 358,000 |
| 2008/11/17 | 234 | 249 | 230 | 240 | 412,000 |
| 2008/11/14 | 247 | 251 | 236 | 239 | 408,000 |
| 2008/11/13 | 246 | 246 | 235 | 237 | 390,000 |
| 2008/11/12 | 240 | 261 | 240 | 250 | 560,000 |
| 2008/11/11 | 245 | 254 | 238 | 251 | 522,000 |
| 2008/11/10 | 242 | 250 | 238 | 250 | 447,000 |
| 2008/11/07 | 244 | 244 | 234 | 237 | 1,540,000 |
| 2008/11/06 | 277 | 282 | 270 | 274 | 686,000 |
| 2008/11/05 | 283 | 283 | 266 | 283 | 671,000 |
| 2008/11/04 | 262 | 268 | 256 | 268 | 361,000 |
| 2008/10/31 | 267 | 267 | 254 | 256 | 770,000 |
| 2008/10/30 | 249 | 259 | 238 | 259 | 712,000 |
| 2008/10/29 | 237 | 244 | 226 | 244 | 580,000 |
| 2008/10/28 | 196 | 220 | 195 | 220 | 648,000 |
| 2008/10/27 | 213 | 217 | 198 | 201 | 724,000 |
| 2008/10/24 | 246 | 246 | 217 | 223 | 485,000 |
| 2008/10/23 | 241 | 241 | 226 | 241 | 479,000 |
| 2008/10/22 | 255 | 257 | 244 | 244 | 297,000 |
| 2008/10/21 | 264 | 268 | 257 | 265 | 472,000 |
| 2008/10/20 | 258 | 260 | 243 | 259 | 552,000 |
| 2008/10/17 | 251 | 254 | 235 | 248 | 559,000 |
| 2008/10/16 | 239 | 240 | 224 | 226 | 680,000 |
| 2008/10/15 | 247 | 258 | 236 | 251 | 620,000 |
| 2008/10/14 | 260 | 260 | 240 | 247 | 453,000 |
| 2008/10/10 | 215 | 220 | 202 | 215 | 964,000 |
| 2008/10/09 | 243 | 244 | 226 | 229 | 740,000 |
| 2008/10/08 | 262 | 262 | 240 | 240 | 445,000 |
| 2008/10/07 | 271 | 273 | 257 | 272 | 460,000 |
| 2008/10/06 | 280 | 284 | 277 | 281 | 478,000 |
| 2008/10/03 | 291 | 295 | 284 | 285 | 236,000 |
| 2008/10/02 | 316 | 316 | 300 | 301 | 280,000 |
| 2008/10/01 | 316 | 318 | 309 | 311 | 314,000 |
| 2008/09/30 | 302 | 309 | 302 | 308 | 284,000 |
| 2008/09/29 | 317 | 326 | 316 | 317 | 189,000 |
| 2008/09/26 | 324 | 328 | 315 | 317 | 373,000 |
| 2008/09/25 | 338 | 338 | 327 | 329 | 251,000 |
| 2008/09/24 | 345 | 345 | 333 | 338 | 356,000 |
| 2008/09/22 | 352 | 352 | 337 | 337 | 387,000 |
| 2008/09/19 | 335 | 345 | 335 | 343 | 434,000 |
| 2008/09/18 | 329 | 341 | 325 | 335 | 431,000 |
| 2008/09/17 | 325 | 329 | 316 | 329 | 518,000 |
| 2008/09/16 | 307 | 320 | 304 | 320 | 404,000 |
| 2008/09/12 | 334 | 338 | 329 | 337 | 487,000 |
| 2008/09/11 | 331 | 334 | 326 | 326 | 256,000 |
| 2008/09/10 | 329 | 339 | 329 | 333 | 210,000 |
| 2008/09/09 | 346 | 346 | 334 | 338 | 168,000 |
| 2008/09/08 | 343 | 351 | 343 | 344 | 365,000 |
| 2008/09/05 | 340 | 346 | 339 | 344 | 335,000 |
| 2008/09/04 | 353 | 357 | 351 | 351 | 264,000 |
| 2008/09/03 | 350 | 358 | 350 | 358 | 245,000 |
| 2008/09/02 | 358 | 360 | 348 | 350 | 301,000 |
| 2008/09/01 | 358 | 358 | 354 | 354 | 178,000 |
| 2008/08/29 | 353 | 360 | 352 | 359 | 266,000 |
| 2008/08/28 | 352 | 352 | 349 | 352 | 145,000 |
| 2008/08/27 | 354 | 355 | 351 | 351 | 186,000 |
| 2008/08/26 | 344 | 353 | 343 | 353 | 252,000 |
| 2008/08/25 | 352 | 354 | 349 | 351 | 375,000 |
| 2008/08/22 | 344 | 344 | 339 | 342 | 198,000 |
| 2008/08/21 | 341 | 345 | 337 | 341 | 202,000 |
| 2008/08/20 | 340 | 345 | 339 | 343 | 217,000 |
| 2008/08/19 | 340 | 346 | 339 | 345 | 216,000 |
| 2008/08/18 | 346 | 355 | 344 | 350 | 308,000 |
| 2008/08/15 | 338 | 343 | 337 | 341 | 231,000 |
| 2008/08/14 | 336 | 342 | 335 | 338 | 214,000 |
| 2008/08/13 | 340 | 343 | 338 | 338 | 187,000 |
| 2008/08/12 | 348 | 352 | 345 | 346 | 482,000 |
| 2008/08/11 | 341 | 348 | 341 | 347 | 363,000 |
| 2008/08/08 | 332 | 340 | 332 | 336 | 360,000 |
| 2008/08/07 | 340 | 342 | 333 | 336 | 357,000 |
| 2008/08/06 | 340 | 346 | 340 | 343 | 530,000 |
| 2008/08/05 | 336 | 345 | 335 | 335 | 469,000 |
| 2008/08/04 | 346 | 355 | 338 | 338 | 414,000 |
| 2008/08/01 | 357 | 361 | 343 | 345 | 253,000 |
| 2008/07/31 | 360 | 360 | 351 | 360 | 259,000 |
| 2008/07/30 | 347 | 351 | 343 | 351 | 222,000 |
| 2008/07/29 | 345 | 348 | 337 | 348 | 219,000 |
| 2008/07/28 | 358 | 358 | 351 | 351 | 197,000 |
| 2008/07/25 | 367 | 367 | 353 | 355 | 310,000 |
| 2008/07/24 | 362 | 366 | 353 | 360 | 456,000 |
| 2008/07/23 | 346 | 352 | 345 | 347 | 215,000 |
| 2008/07/22 | 337 | 342 | 336 | 342 | 291,000 |
| 2008/07/18 | 348 | 349 | 334 | 336 | 258,000 |
| 2008/07/17 | 338 | 339 | 334 | 338 | 225,000 |
| 2008/07/16 | 338 | 339 | 333 | 334 | 215,000 |
| 2008/07/15 | 340 | 340 | 328 | 338 | 431,000 |
| 2008/07/14 | 348 | 354 | 343 | 345 | 309,000 |
| 2008/07/11 | 347 | 350 | 340 | 347 | 392,000 |
| 2008/07/10 | 351 | 354 | 345 | 351 | 261,000 |
| 2008/07/09 | 357 | 362 | 353 | 353 | 270,000 |
| 2008/07/08 | 363 | 363 | 345 | 352 | 375,000 |
| 2008/07/07 | 357 | 359 | 350 | 359 | 293,000 |
| 2008/07/04 | 353 | 354 | 349 | 353 | 174,000 |
| 2008/07/03 | 361 | 361 | 350 | 357 | 742,000 |
| 2008/07/02 | 368 | 368 | 357 | 358 | 418,000 |
| 2008/07/01 | 360 | 365 | 355 | 363 | 461,000 |
| 2008/06/30 | 358 | 364 | 357 | 361 | 478,000 |
| 2008/06/27 | 346 | 356 | 346 | 353 | 375,000 |
| 2008/06/26 | 363 | 363 | 359 | 361 | 344,000 |
| 2008/06/25 | 359 | 360 | 349 | 360 | 540,000 |
| 2008/06/24 | 354 | 357 | 345 | 349 | 285,000 |
| 2008/06/23 | 344 | 351 | 340 | 349 | 290,000 |
| 2008/06/20 | 354 | 356 | 342 | 343 | 745,000 |
| 2008/06/19 | 368 | 368 | 356 | 357 | 552,000 |
| 2008/06/18 | 369 | 370 | 367 | 368 | 311,000 |
| 2008/06/17 | 371 | 371 | 367 | 368 | 246,000 |
| 2008/06/16 | 373 | 373 | 367 | 369 | 410,000 |
| 2008/06/13 | 368 | 373 | 367 | 370 | 447,000 |
| 2008/06/12 | 373 | 373 | 368 | 372 | 482,000 |
| 2008/06/11 | 372 | 376 | 365 | 373 | 378,000 |
| 2008/06/10 | 376 | 376 | 368 | 369 | 292,000 |
| 2008/06/09 | 375 | 375 | 371 | 371 | 496,000 |
| 2008/06/06 | 391 | 391 | 383 | 383 | 403,000 |
| 2008/06/05 | 381 | 389 | 379 | 388 | 470,000 |
| 2008/06/04 | 388 | 388 | 381 | 384 | 559,000 |
| 2008/06/03 | 395 | 395 | 383 | 389 | 988,000 |
| 2008/06/02 | 408 | 412 | 401 | 410 | 324,000 |
| 2008/05/30 | 392 | 408 | 391 | 404 | 709,000 |
| 2008/05/29 | 394 | 397 | 390 | 397 | 362,000 |
| 2008/05/28 | 392 | 392 | 384 | 384 | 288,000 |
| 2008/05/27 | 391 | 397 | 386 | 397 | 198,000 |
| 2008/05/26 | 387 | 390 | 381 | 387 | 294,000 |
| 2008/05/23 | 406 | 406 | 396 | 399 | 321,000 |
| 2008/05/22 | 395 | 402 | 387 | 401 | 404,000 |
| 2008/05/21 | 392 | 395 | 390 | 393 | 258,000 |
| 2008/05/20 | 391 | 405 | 391 | 402 | 521,000 |
| 2008/05/19 | 404 | 406 | 402 | 406 | 399,000 |
| 2008/05/16 | 414 | 418 | 398 | 398 | 649,000 |
| 2008/05/15 | 400 | 413 | 400 | 411 | 878,000 |
| 2008/05/14 | 384 | 398 | 383 | 396 | 766,000 |
| 2008/05/13 | 371 | 384 | 371 | 384 | 396,000 |
| 2008/05/12 | 365 | 377 | 364 | 376 | 401,000 |
| 2008/05/09 | 381 | 381 | 369 | 369 | 260,000 |
| 2008/05/08 | 379 | 383 | 378 | 381 | 338,000 |
| 2008/05/07 | 377 | 378 | 374 | 377 | 275,000 |
| 2008/05/02 | 371 | 378 | 371 | 378 | 199,000 |
| 2008/05/01 | 372 | 377 | 370 | 371 | 277,000 |
| 2008/04/30 | 371 | 380 | 371 | 376 | 268,000 |
| 2008/04/28 | 378 | 380 | 374 | 380 | 404,000 |
| 2008/04/25 | 371 | 378 | 367 | 376 | 698,000 |
| 2008/04/24 | 360 | 373 | 357 | 370 | 1,291,000 |
| 2008/04/23 | 349 | 360 | 349 | 352 | 740,000 |
| 2008/04/22 | 353 | 355 | 348 | 355 | 263,000 |
| 2008/04/21 | 351 | 357 | 351 | 354 | 203,000 |
| 2008/04/18 | 354 | 354 | 345 | 354 | 203,000 |
| 2008/04/17 | 347 | 351 | 345 | 349 | 430,000 |
| 2008/04/16 | 344 | 352 | 343 | 352 | 343,000 |
| 2008/04/15 | 344 | 344 | 340 | 344 | 283,000 |
| 2008/04/14 | 342 | 350 | 337 | 349 | 451,000 |
| 2008/04/11 | 341 | 356 | 341 | 355 | 374,000 |
| 2008/04/10 | 348 | 351 | 340 | 344 | 459,000 |
| 2008/04/09 | 361 | 361 | 352 | 353 | 387,000 |
| 2008/04/08 | 357 | 362 | 354 | 356 | 267,000 |
| 2008/04/07 | 349 | 363 | 348 | 362 | 203,000 |
| 2008/04/04 | 354 | 360 | 354 | 359 | 219,000 |
| 2008/04/03 | 358 | 364 | 356 | 364 | 306,000 |
| 2008/04/02 | 357 | 363 | 355 | 363 | 449,000 |
| 2008/04/01 | 343 | 355 | 343 | 352 | 512,000 |
| 2008/03/31 | 346 | 349 | 334 | 345 | 390,000 |
| 2008/03/28 | 340 | 354 | 337 | 351 | 569,000 |
| 2008/03/27 | 330 | 340 | 330 | 340 | 443,000 |
| 2008/03/26 | 325 | 337 | 324 | 335 | 282,000 |
| 2008/03/25 | 335 | 336 | 332 | 335 | 384,000 |
| 2008/03/24 | 335 | 338 | 333 | 333 | 223,000 |
| 2008/03/21 | 312 | 329 | 312 | 329 | 294,000 |
| 2008/03/19 | 310 | 316 | 308 | 312 | 527,000 |
| 2008/03/18 | 311 | 315 | 302 | 309 | 380,000 |
| 2008/03/17 | 317 | 323 | 301 | 312 | 763,000 |
| 2008/03/14 | 321 | 326 | 319 | 322 | 937,000 |
| 2008/03/13 | 330 | 333 | 322 | 324 | 528,000 |
| 2008/03/12 | 344 | 344 | 334 | 340 | 436,000 |
| 2008/03/11 | 327 | 337 | 324 | 334 | 507,000 |
| 2008/03/10 | 337 | 337 | 328 | 332 | 499,000 |
| 2008/03/07 | 355 | 356 | 341 | 342 | 357,000 |
| 2008/03/06 | 352 | 358 | 351 | 355 | 476,000 |
| 2008/03/05 | 353 | 356 | 347 | 347 | 428,000 |
| 2008/03/04 | 357 | 364 | 355 | 356 | 542,000 |
| 2008/03/03 | 371 | 371 | 357 | 357 | 453,000 |
| 2008/02/29 | 363 | 371 | 359 | 366 | 594,000 |
| 2008/02/28 | 367 | 369 | 358 | 362 | 669,000 |
| 2008/02/27 | 371 | 379 | 371 | 377 | 310,000 |
| 2008/02/26 | 373 | 377 | 366 | 366 | 238,000 |
| 2008/02/25 | 368 | 376 | 367 | 375 | 442,000 |
| 2008/02/22 | 364 | 368 | 360 | 364 | 223,000 |
| 2008/02/21 | 355 | 368 | 355 | 366 | 294,000 |
| 2008/02/20 | 365 | 365 | 353 | 353 | 302,000 |
| 2008/02/19 | 365 | 365 | 360 | 363 | 141,000 |
| 2008/02/18 | 364 | 367 | 359 | 360 | 213,000 |
| 2008/02/15 | 352 | 360 | 350 | 359 | 281,000 |
| 2008/02/14 | 353 | 357 | 352 | 357 | 243,000 |
| 2008/02/13 | 346 | 351 | 340 | 343 | 698,000 |
| 2008/02/12 | 352 | 358 | 348 | 351 | 279,000 |
| 2008/02/08 | 357 | 362 | 349 | 352 | 295,000 |
| 2008/02/07 | 353 | 361 | 349 | 360 | 438,000 |
| 2008/02/06 | 351 | 358 | 351 | 356 | 340,000 |
| 2008/02/05 | 369 | 374 | 363 | 374 | 356,000 |
| 2008/02/04 | 366 | 374 | 363 | 373 | 383,000 |
| 2008/02/01 | 362 | 364 | 358 | 363 | 397,000 |
| 2008/01/31 | 348 | 369 | 348 | 368 | 441,000 |
| 2008/01/30 | 360 | 361 | 356 | 357 | 489,000 |
| 2008/01/29 | 357 | 358 | 347 | 358 | 395,000 |
| 2008/01/28 | 349 | 355 | 343 | 345 | 428,000 |
| 2008/01/25 | 358 | 362 | 355 | 359 | 301,000 |
| 2008/01/24 | 345 | 346 | 334 | 344 | 466,000 |
| 2008/01/23 | 323 | 340 | 323 | 335 | 709,000 |
| 2008/01/22 | 320 | 330 | 317 | 318 | 498,000 |
| 2008/01/21 | 345 | 350 | 335 | 335 | 470,000 |
| 2008/01/18 | 330 | 350 | 328 | 348 | 522,000 |
| 2008/01/17 | 326 | 344 | 326 | 343 | 636,000 |
| 2008/01/16 | 332 | 336 | 326 | 326 | 856,000 |
| 2008/01/15 | 349 | 350 | 336 | 337 | 533,000 |
| 2008/01/11 | 357 | 360 | 347 | 350 | 423,000 |
| 2008/01/10 | 363 | 363 | 357 | 357 | 401,000 |
| 2008/01/09 | 358 | 365 | 353 | 364 | 301,000 |
| 2008/01/08 | 357 | 362 | 355 | 358 | 460,000 |
| 2008/01/07 | 360 | 366 | 356 | 360 | 478,000 |
| 2008/01/04 | 376 | 376 | 363 | 367 | 314,000 |