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 |
|---|---|---|---|---|---|
| 2009/12/30 | 359 | 361 | 353 | 357 | 396,000 |
| 2009/12/29 | 362 | 364 | 360 | 361 | 224,000 |
| 2009/12/28 | 357 | 364 | 357 | 362 | 267,000 |
| 2009/12/25 | 368 | 368 | 358 | 359 | 507,000 |
| 2009/12/24 | 365 | 366 | 358 | 365 | 751,000 |
| 2009/12/22 | 365 | 371 | 364 | 365 | 1,152,000 |
| 2009/12/21 | 360 | 366 | 359 | 364 | 708,000 |
| 2009/12/18 | 359 | 363 | 353 | 361 | 374,000 |
| 2009/12/17 | 364 | 364 | 357 | 360 | 578,000 |
| 2009/12/16 | 350 | 367 | 350 | 364 | 1,064,000 |
| 2009/12/15 | 347 | 351 | 347 | 349 | 472,000 |
| 2009/12/14 | 353 | 354 | 346 | 354 | 539,000 |
| 2009/12/11 | 341 | 352 | 336 | 351 | 873,000 |
| 2009/12/10 | 345 | 348 | 335 | 337 | 515,000 |
| 2009/12/09 | 344 | 351 | 341 | 348 | 1,138,000 |
| 2009/12/08 | 346 | 354 | 340 | 349 | 1,367,000 |
| 2009/12/07 | 346 | 351 | 343 | 348 | 739,000 |
| 2009/12/04 | 332 | 343 | 329 | 343 | 839,000 |
| 2009/12/03 | 337 | 342 | 332 | 342 | 960,000 |
| 2009/12/02 | 318 | 328 | 312 | 327 | 669,000 |
| 2009/12/01 | 316 | 321 | 312 | 320 | 744,000 |
| 2009/11/30 | 305 | 318 | 305 | 315 | 745,000 |
| 2009/11/27 | 304 | 308 | 300 | 303 | 514,000 |
| 2009/11/26 | 301 | 310 | 299 | 303 | 318,000 |
| 2009/11/25 | 307 | 308 | 297 | 303 | 564,000 |
| 2009/11/24 | 297 | 305 | 294 | 304 | 1,001,000 |
| 2009/11/20 | 303 | 303 | 293 | 296 | 1,069,000 |
| 2009/11/19 | 302 | 308 | 300 | 307 | 699,000 |
| 2009/11/18 | 309 | 309 | 302 | 303 | 722,000 |
| 2009/11/17 | 316 | 317 | 308 | 309 | 532,000 |
| 2009/11/16 | 320 | 320 | 309 | 313 | 618,000 |
| 2009/11/13 | 316 | 324 | 314 | 322 | 785,000 |
| 2009/11/12 | 326 | 330 | 318 | 318 | 631,000 |
| 2009/11/11 | 336 | 339 | 325 | 327 | 924,000 |
| 2009/11/10 | 342 | 344 | 335 | 337 | 832,000 |
| 2009/11/09 | 343 | 346 | 338 | 341 | 1,815,000 |
| 2009/11/06 | 325 | 338 | 323 | 328 | 1,078,000 |
| 2009/11/05 | 331 | 331 | 318 | 323 | 764,000 |
| 2009/11/04 | 334 | 336 | 327 | 330 | 1,349,000 |
| 2009/11/02 | 318 | 324 | 313 | 324 | 789,000 |
| 2009/10/30 | 321 | 321 | 316 | 319 | 459,000 |
| 2009/10/29 | 313 | 321 | 313 | 318 | 689,000 |
| 2009/10/28 | 318 | 322 | 314 | 317 | 341,000 |
| 2009/10/27 | 325 | 326 | 320 | 321 | 520,000 |
| 2009/10/26 | 323 | 332 | 323 | 330 | 597,000 |
| 2009/10/23 | 329 | 333 | 326 | 328 | 713,000 |
| 2009/10/22 | 332 | 333 | 323 | 328 | 470,000 |
| 2009/10/21 | 333 | 338 | 333 | 337 | 370,000 |
| 2009/10/20 | 339 | 339 | 333 | 338 | 411,000 |
| 2009/10/19 | 334 | 338 | 329 | 337 | 548,000 |
| 2009/10/16 | 340 | 340 | 330 | 334 | 632,000 |
| 2009/10/15 | 332 | 334 | 325 | 330 | 496,000 |
| 2009/10/14 | 329 | 334 | 324 | 330 | 766,000 |
| 2009/10/13 | 336 | 337 | 331 | 335 | 517,000 |
| 2009/10/09 | 335 | 337 | 328 | 333 | 441,000 |
| 2009/10/08 | 335 | 339 | 329 | 330 | 561,000 |
| 2009/10/07 | 332 | 342 | 331 | 339 | 953,000 |
| 2009/10/06 | 322 | 327 | 318 | 327 | 745,000 |
| 2009/10/05 | 320 | 321 | 311 | 317 | 1,053,000 |
| 2009/10/02 | 321 | 321 | 308 | 311 | 1,118,000 |
| 2009/10/01 | 330 | 340 | 327 | 330 | 574,000 |
| 2009/09/30 | 343 | 346 | 331 | 336 | 796,000 |
| 2009/09/29 | 347 | 348 | 333 | 343 | 1,497,000 |
| 2009/09/28 | 353 | 356 | 346 | 351 | 993,000 |
| 2009/09/25 | 362 | 362 | 356 | 357 | 929,000 |
| 2009/09/24 | 356 | 365 | 355 | 359 | 768,000 |
| 2009/09/18 | 358 | 359 | 346 | 356 | 702,000 |
| 2009/09/17 | 351 | 363 | 351 | 357 | 949,000 |
| 2009/09/16 | 345 | 352 | 344 | 348 | 569,000 |
| 2009/09/15 | 349 | 349 | 341 | 343 | 613,000 |
| 2009/09/14 | 358 | 358 | 339 | 345 | 751,000 |
| 2009/09/11 | 363 | 363 | 354 | 357 | 823,000 |
| 2009/09/10 | 355 | 363 | 355 | 361 | 1,587,000 |
| 2009/09/09 | 344 | 355 | 342 | 355 | 1,435,000 |
| 2009/09/08 | 340 | 346 | 337 | 343 | 1,094,000 |
| 2009/09/07 | 334 | 339 | 331 | 338 | 487,000 |
| 2009/09/04 | 336 | 340 | 328 | 333 | 745,000 |
| 2009/09/03 | 336 | 342 | 333 | 338 | 729,000 |
| 2009/09/02 | 322 | 342 | 322 | 339 | 1,272,000 |
| 2009/09/01 | 325 | 329 | 323 | 327 | 570,000 |
| 2009/08/31 | 334 | 338 | 328 | 330 | 666,000 |
| 2009/08/28 | 333 | 335 | 329 | 332 | 785,000 |
| 2009/08/27 | 329 | 330 | 322 | 330 | 505,000 |
| 2009/08/26 | 326 | 329 | 321 | 328 | 453,000 |
| 2009/08/25 | 325 | 326 | 322 | 323 | 338,000 |
| 2009/08/24 | 326 | 333 | 326 | 329 | 336,000 |
| 2009/08/21 | 325 | 327 | 318 | 322 | 499,000 |
| 2009/08/20 | 323 | 328 | 320 | 327 | 424,000 |
| 2009/08/19 | 323 | 326 | 319 | 319 | 436,000 |
| 2009/08/18 | 320 | 326 | 317 | 323 | 528,000 |
| 2009/08/17 | 331 | 334 | 322 | 323 | 577,000 |
| 2009/08/14 | 332 | 339 | 330 | 336 | 303,000 |
| 2009/08/13 | 329 | 336 | 324 | 332 | 469,000 |
| 2009/08/12 | 338 | 338 | 326 | 326 | 773,000 |
| 2009/08/11 | 335 | 342 | 333 | 342 | 1,131,000 |
| 2009/08/10 | 331 | 332 | 326 | 328 | 576,000 |
| 2009/08/07 | 321 | 328 | 317 | 328 | 841,000 |
| 2009/08/06 | 311 | 321 | 311 | 316 | 776,000 |
| 2009/08/05 | 322 | 324 | 314 | 314 | 674,000 |
| 2009/08/04 | 332 | 332 | 319 | 322 | 1,476,000 |
| 2009/08/03 | 315 | 329 | 315 | 326 | 1,043,000 |
| 2009/07/31 | 318 | 318 | 310 | 310 | 1,076,000 |
| 2009/07/30 | 319 | 319 | 309 | 317 | 1,026,000 |
| 2009/07/29 | 314 | 319 | 313 | 317 | 560,000 |
| 2009/07/28 | 313 | 315 | 309 | 312 | 333,000 |
| 2009/07/27 | 314 | 320 | 311 | 314 | 851,000 |
| 2009/07/24 | 320 | 323 | 307 | 313 | 1,263,000 |
| 2009/07/23 | 328 | 328 | 321 | 321 | 745,000 |
| 2009/07/22 | 322 | 336 | 322 | 332 | 608,000 |
| 2009/07/21 | 329 | 330 | 320 | 327 | 420,000 |
| 2009/07/17 | 315 | 321 | 312 | 312 | 413,000 |
| 2009/07/16 | 318 | 321 | 310 | 312 | 502,000 |
| 2009/07/15 | 298 | 307 | 298 | 303 | 506,000 |
| 2009/07/14 | 300 | 310 | 291 | 298 | 1,212,000 |
| 2009/07/13 | 315 | 319 | 293 | 299 | 821,000 |
| 2009/07/10 | 321 | 327 | 316 | 320 | 737,000 |
| 2009/07/09 | 327 | 329 | 319 | 321 | 646,000 |
| 2009/07/08 | 333 | 336 | 332 | 336 | 855,000 |
| 2009/07/07 | 340 | 345 | 334 | 337 | 733,000 |
| 2009/07/06 | 339 | 344 | 333 | 336 | 751,000 |
| 2009/07/03 | 340 | 345 | 336 | 342 | 980,000 |
| 2009/07/02 | 361 | 365 | 342 | 348 | 1,322,000 |
| 2009/07/01 | 348 | 356 | 342 | 346 | 888,000 |
| 2009/06/30 | 344 | 356 | 341 | 352 | 1,128,000 |
| 2009/06/29 | 355 | 356 | 335 | 339 | 1,294,000 |
| 2009/06/26 | 345 | 357 | 336 | 355 | 1,960,000 |
| 2009/06/25 | 333 | 350 | 326 | 350 | 3,384,000 |
| 2009/06/24 | 293 | 328 | 289 | 324 | 3,799,000 |
| 2009/06/23 | 290 | 297 | 289 | 295 | 666,000 |
| 2009/06/22 | 300 | 302 | 297 | 300 | 658,000 |
| 2009/06/19 | 292 | 300 | 290 | 298 | 1,023,000 |
| 2009/06/18 | 301 | 301 | 290 | 295 | 747,000 |
| 2009/06/17 | 287 | 298 | 286 | 297 | 680,000 |
| 2009/06/16 | 306 | 307 | 289 | 291 | 955,000 |
| 2009/06/15 | 305 | 316 | 304 | 311 | 1,108,000 |
| 2009/06/12 | 305 | 307 | 301 | 304 | 887,000 |
| 2009/06/11 | 305 | 305 | 299 | 304 | 404,000 |
| 2009/06/10 | 303 | 303 | 300 | 303 | 487,000 |
| 2009/06/09 | 300 | 304 | 298 | 299 | 893,000 |
| 2009/06/08 | 296 | 302 | 295 | 300 | 825,000 |
| 2009/06/05 | 306 | 306 | 293 | 299 | 1,056,000 |
| 2009/06/04 | 298 | 309 | 295 | 306 | 2,021,000 |
| 2009/06/03 | 292 | 304 | 291 | 296 | 2,447,000 |
| 2009/06/02 | 271 | 289 | 268 | 283 | 3,086,000 |
| 2009/06/01 | 267 | 270 | 260 | 262 | 1,296,000 |
| 2009/05/29 | 269 | 271 | 265 | 270 | 554,000 |
| 2009/05/28 | 262 | 269 | 260 | 269 | 828,000 |
| 2009/05/27 | 275 | 275 | 264 | 265 | 835,000 |
| 2009/05/26 | 274 | 275 | 267 | 275 | 880,000 |
| 2009/05/25 | 270 | 278 | 266 | 269 | 1,282,000 |
| 2009/05/22 | 262 | 264 | 258 | 261 | 990,000 |
| 2009/05/21 | 266 | 271 | 260 | 267 | 2,463,000 |
| 2009/05/20 | 247 | 273 | 246 | 271 | 5,020,000 |
| 2009/05/19 | 220 | 251 | 217 | 248 | 3,838,000 |
| 2009/05/18 | 218 | 220 | 215 | 215 | 388,000 |
| 2009/05/15 | 219 | 221 | 217 | 220 | 418,000 |
| 2009/05/14 | 219 | 222 | 216 | 217 | 515,000 |
| 2009/05/13 | 230 | 230 | 217 | 220 | 854,000 |
| 2009/05/12 | 222 | 232 | 222 | 229 | 1,512,000 |
| 2009/05/11 | 222 | 223 | 219 | 222 | 577,000 |
| 2009/05/08 | 223 | 225 | 219 | 222 | 597,000 |
| 2009/05/07 | 222 | 224 | 220 | 222 | 529,000 |
| 2009/05/01 | 218 | 220 | 214 | 216 | 445,000 |
| 2009/04/30 | 211 | 218 | 211 | 214 | 560,000 |
| 2009/04/28 | 216 | 218 | 209 | 210 | 364,000 |
| 2009/04/27 | 218 | 218 | 212 | 215 | 268,000 |
| 2009/04/24 | 222 | 222 | 211 | 214 | 827,000 |
| 2009/04/23 | 222 | 224 | 215 | 222 | 931,000 |
| 2009/04/22 | 219 | 224 | 212 | 221 | 1,197,000 |
| 2009/04/21 | 220 | 221 | 214 | 216 | 702,000 |
| 2009/04/20 | 230 | 230 | 219 | 224 | 554,000 |
| 2009/04/17 | 226 | 228 | 223 | 227 | 396,000 |
| 2009/04/16 | 224 | 231 | 219 | 221 | 279,000 |
| 2009/04/15 | 233 | 233 | 226 | 228 | 457,000 |
| 2009/04/14 | 235 | 235 | 229 | 234 | 564,000 |
| 2009/04/13 | 232 | 236 | 230 | 234 | 222,000 |
| 2009/04/10 | 234 | 235 | 223 | 228 | 517,000 |
| 2009/04/09 | 224 | 234 | 223 | 232 | 648,000 |
| 2009/04/08 | 218 | 223 | 218 | 223 | 419,000 |
| 2009/04/07 | 233 | 236 | 228 | 228 | 611,000 |
| 2009/04/06 | 233 | 238 | 231 | 235 | 1,039,000 |
| 2009/04/03 | 225 | 233 | 225 | 232 | 819,000 |
| 2009/04/02 | 218 | 226 | 216 | 224 | 868,000 |
| 2009/04/01 | 208 | 216 | 204 | 214 | 1,459,000 |
| 2009/03/31 | 200 | 204 | 196 | 199 | 1,047,000 |
| 2009/03/30 | 215 | 218 | 199 | 200 | 828,000 |
| 2009/03/27 | 215 | 226 | 212 | 214 | 843,000 |
| 2009/03/26 | 219 | 221 | 216 | 220 | 673,000 |
| 2009/03/25 | 232 | 232 | 221 | 228 | 723,000 |
| 2009/03/24 | 214 | 226 | 212 | 224 | 786,000 |
| 2009/03/23 | 213 | 214 | 209 | 213 | 595,000 |
| 2009/03/19 | 213 | 216 | 208 | 208 | 715,000 |
| 2009/03/18 | 210 | 210 | 206 | 208 | 777,000 |
| 2009/03/17 | 202 | 204 | 191 | 202 | 866,000 |
| 2009/03/16 | 198 | 200 | 196 | 199 | 442,000 |
| 2009/03/13 | 181 | 193 | 180 | 188 | 1,115,000 |
| 2009/03/12 | 180 | 180 | 175 | 179 | 429,000 |
| 2009/03/11 | 175 | 186 | 175 | 177 | 1,552,000 |
| 2009/03/10 | 170 | 173 | 169 | 170 | 205,000 |
| 2009/03/09 | 175 | 177 | 172 | 173 | 600,000 |
| 2009/03/06 | 175 | 177 | 169 | 170 | 590,000 |
| 2009/03/05 | 175 | 182 | 174 | 180 | 591,000 |
| 2009/03/04 | 170 | 181 | 168 | 175 | 1,436,000 |
| 2009/03/03 | 164 | 168 | 162 | 168 | 350,000 |
| 2009/03/02 | 170 | 171 | 164 | 168 | 858,000 |
| 2009/02/27 | 172 | 178 | 170 | 177 | 844,000 |
| 2009/02/26 | 172 | 175 | 168 | 170 | 914,000 |
| 2009/02/25 | 190 | 190 | 170 | 175 | 1,034,000 |
| 2009/02/24 | 167 | 181 | 167 | 181 | 934,000 |
| 2009/02/23 | 181 | 188 | 174 | 182 | 1,020,000 |
| 2009/02/20 | 190 | 195 | 189 | 191 | 754,000 |
| 2009/02/19 | 193 | 196 | 190 | 192 | 810,000 |
| 2009/02/18 | 194 | 197 | 189 | 197 | 807,000 |
| 2009/02/17 | 202 | 202 | 190 | 197 | 1,161,000 |
| 2009/02/16 | 200 | 211 | 199 | 209 | 634,000 |
| 2009/02/13 | 200 | 207 | 199 | 203 | 645,000 |
| 2009/02/12 | 215 | 220 | 208 | 209 | 585,000 |
| 2009/02/10 | 231 | 233 | 221 | 222 | 440,000 |
| 2009/02/09 | 234 | 237 | 226 | 227 | 560,000 |
| 2009/02/06 | 242 | 244 | 232 | 241 | 719,000 |
| 2009/02/05 | 240 | 241 | 236 | 236 | 345,000 |
| 2009/02/04 | 230 | 240 | 230 | 240 | 825,000 |
| 2009/02/03 | 240 | 241 | 230 | 230 | 387,000 |
| 2009/02/02 | 237 | 248 | 236 | 241 | 546,000 |
| 2009/01/30 | 243 | 244 | 233 | 238 | 406,000 |
| 2009/01/29 | 245 | 248 | 240 | 248 | 384,000 |
| 2009/01/28 | 236 | 242 | 231 | 240 | 394,000 |
| 2009/01/27 | 229 | 236 | 229 | 234 | 450,000 |
| 2009/01/26 | 223 | 228 | 220 | 223 | 334,000 |
| 2009/01/23 | 237 | 237 | 223 | 225 | 435,000 |
| 2009/01/22 | 231 | 231 | 223 | 229 | 261,000 |
| 2009/01/21 | 229 | 234 | 228 | 229 | 412,000 |
| 2009/01/20 | 239 | 241 | 231 | 233 | 425,000 |
| 2009/01/19 | 249 | 250 | 242 | 244 | 228,000 |
| 2009/01/16 | 239 | 246 | 237 | 245 | 429,000 |
| 2009/01/15 | 235 | 239 | 232 | 235 | 421,000 |
| 2009/01/14 | 233 | 238 | 231 | 238 | 304,000 |
| 2009/01/13 | 239 | 239 | 229 | 231 | 499,000 |
| 2009/01/09 | 250 | 253 | 239 | 240 | 476,000 |
| 2009/01/08 | 258 | 258 | 252 | 253 | 229,000 |
| 2009/01/07 | 253 | 262 | 251 | 258 | 569,000 |
| 2009/01/06 | 257 | 257 | 249 | 252 | 228,000 |
| 2009/01/05 | 256 | 258 | 253 | 256 | 105,000 |