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 |
|---|---|---|---|---|---|
| 2010/12/30 | 398 | 399 | 394 | 399 | 315,000 |
| 2010/12/29 | 393 | 402 | 393 | 401 | 488,000 |
| 2010/12/28 | 390 | 396 | 390 | 394 | 265,000 |
| 2010/12/27 | 389 | 393 | 389 | 392 | 267,000 |
| 2010/12/24 | 396 | 396 | 391 | 391 | 423,000 |
| 2010/12/22 | 398 | 401 | 395 | 396 | 330,000 |
| 2010/12/21 | 392 | 401 | 392 | 399 | 378,000 |
| 2010/12/20 | 401 | 401 | 393 | 396 | 460,000 |
| 2010/12/17 | 400 | 401 | 396 | 399 | 488,000 |
| 2010/12/16 | 396 | 402 | 396 | 401 | 383,000 |
| 2010/12/15 | 400 | 401 | 398 | 400 | 502,000 |
| 2010/12/14 | 399 | 401 | 397 | 401 | 789,000 |
| 2010/12/13 | 389 | 400 | 389 | 399 | 811,000 |
| 2010/12/10 | 392 | 392 | 389 | 390 | 775,000 |
| 2010/12/09 | 393 | 395 | 390 | 391 | 529,000 |
| 2010/12/08 | 387 | 395 | 387 | 395 | 1,035,000 |
| 2010/12/07 | 383 | 388 | 381 | 385 | 773,000 |
| 2010/12/06 | 382 | 387 | 381 | 386 | 508,000 |
| 2010/12/03 | 385 | 388 | 383 | 385 | 672,000 |
| 2010/12/02 | 385 | 385 | 380 | 383 | 797,000 |
| 2010/12/01 | 373 | 380 | 372 | 380 | 583,000 |
| 2010/11/30 | 387 | 387 | 375 | 375 | 1,176,000 |
| 2010/11/29 | 382 | 389 | 382 | 389 | 794,000 |
| 2010/11/26 | 378 | 390 | 377 | 388 | 1,665,000 |
| 2010/11/25 | 379 | 380 | 372 | 378 | 921,000 |
| 2010/11/24 | 367 | 376 | 366 | 374 | 960,000 |
| 2010/11/22 | 376 | 376 | 369 | 374 | 735,000 |
| 2010/11/19 | 372 | 376 | 368 | 371 | 890,000 |
| 2010/11/18 | 361 | 370 | 358 | 370 | 1,398,000 |
| 2010/11/17 | 354 | 358 | 351 | 357 | 970,000 |
| 2010/11/16 | 351 | 354 | 347 | 354 | 858,000 |
| 2010/11/15 | 351 | 352 | 346 | 347 | 636,000 |
| 2010/11/12 | 352 | 353 | 349 | 350 | 627,000 |
| 2010/11/11 | 356 | 357 | 351 | 352 | 784,000 |
| 2010/11/10 | 356 | 359 | 355 | 357 | 1,173,000 |
| 2010/11/09 | 346 | 355 | 346 | 355 | 1,636,000 |
| 2010/11/08 | 343 | 345 | 342 | 345 | 559,000 |
| 2010/11/05 | 342 | 343 | 338 | 342 | 719,000 |
| 2010/11/04 | 330 | 336 | 329 | 334 | 557,000 |
| 2010/11/02 | 326 | 329 | 320 | 326 | 808,000 |
| 2010/11/01 | 330 | 332 | 324 | 330 | 725,000 |
| 2010/10/29 | 332 | 333 | 326 | 328 | 1,294,000 |
| 2010/10/28 | 336 | 337 | 333 | 333 | 1,073,000 |
| 2010/10/27 | 336 | 339 | 333 | 334 | 759,000 |
| 2010/10/26 | 335 | 340 | 335 | 337 | 445,000 |
| 2010/10/25 | 342 | 344 | 338 | 339 | 627,000 |
| 2010/10/22 | 335 | 340 | 335 | 338 | 458,000 |
| 2010/10/21 | 338 | 342 | 335 | 337 | 477,000 |
| 2010/10/20 | 341 | 342 | 335 | 340 | 689,000 |
| 2010/10/19 | 343 | 349 | 342 | 345 | 918,000 |
| 2010/10/18 | 341 | 345 | 339 | 343 | 540,000 |
| 2010/10/15 | 339 | 340 | 336 | 338 | 625,000 |
| 2010/10/14 | 345 | 345 | 340 | 342 | 872,000 |
| 2010/10/13 | 335 | 342 | 334 | 339 | 916,000 |
| 2010/10/12 | 345 | 345 | 328 | 329 | 709,000 |
| 2010/10/08 | 339 | 346 | 338 | 339 | 938,000 |
| 2010/10/07 | 338 | 342 | 336 | 341 | 649,000 |
| 2010/10/06 | 334 | 339 | 332 | 339 | 660,000 |
| 2010/10/05 | 325 | 333 | 323 | 331 | 644,000 |
| 2010/10/04 | 330 | 331 | 326 | 326 | 548,000 |
| 2010/10/01 | 334 | 334 | 320 | 329 | 1,052,000 |
| 2010/09/30 | 341 | 342 | 327 | 328 | 1,040,000 |
| 2010/09/29 | 335 | 341 | 333 | 341 | 448,000 |
| 2010/09/28 | 335 | 340 | 334 | 335 | 428,000 |
| 2010/09/27 | 341 | 344 | 338 | 341 | 792,000 |
| 2010/09/24 | 337 | 344 | 336 | 337 | 814,000 |
| 2010/09/22 | 340 | 343 | 338 | 341 | 477,000 |
| 2010/09/21 | 341 | 346 | 341 | 343 | 652,000 |
| 2010/09/17 | 334 | 338 | 332 | 337 | 521,000 |
| 2010/09/16 | 334 | 334 | 329 | 333 | 573,000 |
| 2010/09/15 | 327 | 335 | 324 | 333 | 710,000 |
| 2010/09/14 | 329 | 331 | 325 | 327 | 569,000 |
| 2010/09/13 | 329 | 334 | 328 | 331 | 754,000 |
| 2010/09/10 | 326 | 330 | 325 | 326 | 843,000 |
| 2010/09/09 | 320 | 326 | 320 | 324 | 725,000 |
| 2010/09/08 | 315 | 320 | 315 | 319 | 544,000 |
| 2010/09/07 | 320 | 323 | 318 | 323 | 519,000 |
| 2010/09/06 | 315 | 322 | 310 | 322 | 676,000 |
| 2010/09/03 | 310 | 314 | 308 | 310 | 569,000 |
| 2010/09/02 | 313 | 314 | 306 | 311 | 468,000 |
| 2010/09/01 | 305 | 309 | 303 | 308 | 508,000 |
| 2010/08/31 | 314 | 315 | 308 | 308 | 750,000 |
| 2010/08/30 | 322 | 325 | 318 | 320 | 672,000 |
| 2010/08/27 | 307 | 321 | 307 | 318 | 1,621,000 |
| 2010/08/26 | 304 | 308 | 302 | 306 | 647,000 |
| 2010/08/25 | 300 | 307 | 297 | 306 | 1,274,000 |
| 2010/08/24 | 304 | 305 | 300 | 302 | 843,000 |
| 2010/08/23 | 308 | 311 | 305 | 306 | 1,091,000 |
| 2010/08/20 | 320 | 321 | 309 | 310 | 2,526,000 |
| 2010/08/19 | 327 | 329 | 322 | 323 | 1,153,000 |
| 2010/08/18 | 333 | 333 | 323 | 328 | 918,000 |
| 2010/08/17 | 332 | 334 | 328 | 328 | 881,000 |
| 2010/08/16 | 340 | 340 | 332 | 334 | 716,000 |
| 2010/08/13 | 341 | 347 | 338 | 341 | 952,000 |
| 2010/08/12 | 330 | 341 | 329 | 340 | 1,101,000 |
| 2010/08/11 | 349 | 349 | 336 | 336 | 1,139,000 |
| 2010/08/10 | 348 | 351 | 347 | 351 | 748,000 |
| 2010/08/09 | 337 | 354 | 337 | 348 | 1,772,000 |
| 2010/08/06 | 334 | 341 | 334 | 338 | 753,000 |
| 2010/08/05 | 338 | 339 | 335 | 336 | 454,000 |
| 2010/08/04 | 338 | 339 | 333 | 333 | 460,000 |
| 2010/08/03 | 337 | 343 | 336 | 341 | 736,000 |
| 2010/08/02 | 334 | 338 | 328 | 329 | 391,000 |
| 2010/07/30 | 341 | 341 | 333 | 334 | 685,000 |
| 2010/07/29 | 341 | 343 | 339 | 340 | 372,000 |
| 2010/07/28 | 340 | 345 | 337 | 344 | 482,000 |
| 2010/07/27 | 340 | 344 | 339 | 339 | 295,000 |
| 2010/07/26 | 336 | 346 | 335 | 342 | 818,000 |
| 2010/07/23 | 345 | 345 | 332 | 333 | 699,000 |
| 2010/07/22 | 324 | 329 | 324 | 329 | 579,000 |
| 2010/07/21 | 332 | 334 | 325 | 328 | 460,000 |
| 2010/07/20 | 336 | 337 | 329 | 330 | 955,000 |
| 2010/07/16 | 339 | 346 | 336 | 339 | 677,000 |
| 2010/07/15 | 347 | 348 | 343 | 344 | 345,000 |
| 2010/07/14 | 347 | 353 | 346 | 353 | 627,000 |
| 2010/07/13 | 347 | 349 | 343 | 343 | 613,000 |
| 2010/07/12 | 347 | 351 | 342 | 343 | 891,000 |
| 2010/07/09 | 344 | 351 | 339 | 347 | 762,000 |
| 2010/07/08 | 348 | 348 | 342 | 342 | 604,000 |
| 2010/07/07 | 341 | 342 | 333 | 338 | 918,000 |
| 2010/07/06 | 337 | 347 | 331 | 344 | 926,000 |
| 2010/07/05 | 342 | 342 | 337 | 338 | 749,000 |
| 2010/07/02 | 332 | 337 | 330 | 334 | 795,000 |
| 2010/07/01 | 336 | 340 | 333 | 338 | 780,000 |
| 2010/06/30 | 345 | 346 | 339 | 343 | 880,000 |
| 2010/06/29 | 355 | 358 | 349 | 350 | 622,000 |
| 2010/06/28 | 357 | 358 | 352 | 354 | 535,000 |
| 2010/06/25 | 362 | 364 | 354 | 356 | 969,000 |
| 2010/06/24 | 362 | 371 | 361 | 369 | 1,038,000 |
| 2010/06/23 | 363 | 366 | 362 | 364 | 827,000 |
| 2010/06/22 | 373 | 380 | 368 | 369 | 1,653,000 |
| 2010/06/21 | 381 | 383 | 376 | 378 | 1,315,000 |
| 2010/06/18 | 380 | 384 | 375 | 381 | 1,372,000 |
| 2010/06/17 | 378 | 379 | 372 | 377 | 1,134,000 |
| 2010/06/16 | 380 | 381 | 371 | 380 | 2,743,000 |
| 2010/06/15 | 360 | 365 | 360 | 364 | 1,053,000 |
| 2010/06/14 | 355 | 366 | 355 | 360 | 2,511,000 |
| 2010/06/11 | 331 | 360 | 331 | 355 | 5,610,000 |
| 2010/06/10 | 321 | 323 | 315 | 315 | 871,000 |
| 2010/06/09 | 322 | 324 | 319 | 320 | 908,000 |
| 2010/06/08 | 327 | 331 | 322 | 323 | 1,204,000 |
| 2010/06/07 | 339 | 339 | 330 | 333 | 522,000 |
| 2010/06/04 | 344 | 352 | 344 | 347 | 933,000 |
| 2010/06/03 | 337 | 342 | 337 | 342 | 623,000 |
| 2010/06/02 | 337 | 342 | 331 | 333 | 1,161,000 |
| 2010/06/01 | 337 | 341 | 334 | 336 | 823,000 |
| 2010/05/31 | 330 | 347 | 330 | 341 | 1,285,000 |
| 2010/05/28 | 332 | 341 | 330 | 334 | 1,667,000 |
| 2010/05/27 | 315 | 328 | 313 | 324 | 1,844,000 |
| 2010/05/26 | 321 | 323 | 314 | 316 | 1,276,000 |
| 2010/05/25 | 329 | 329 | 320 | 323 | 898,000 |
| 2010/05/24 | 330 | 333 | 324 | 328 | 1,522,000 |
| 2010/05/21 | 329 | 330 | 323 | 326 | 2,128,000 |
| 2010/05/20 | 350 | 350 | 338 | 340 | 1,824,000 |
| 2010/05/19 | 358 | 361 | 346 | 354 | 1,756,000 |
| 2010/05/18 | 381 | 381 | 368 | 370 | 1,163,000 |
| 2010/05/17 | 378 | 387 | 370 | 375 | 2,323,000 |
| 2010/05/14 | 370 | 383 | 369 | 377 | 985,000 |
| 2010/05/13 | 375 | 375 | 367 | 370 | 900,000 |
| 2010/05/12 | 370 | 374 | 363 | 367 | 806,000 |
| 2010/05/11 | 384 | 385 | 370 | 372 | 1,092,000 |
| 2010/05/10 | 377 | 386 | 377 | 385 | 780,000 |
| 2010/05/07 | 370 | 382 | 367 | 377 | 922,000 |
| 2010/05/06 | 387 | 390 | 384 | 385 | 618,000 |
| 2010/04/30 | 402 | 405 | 400 | 401 | 379,000 |
| 2010/04/28 | 395 | 402 | 395 | 400 | 737,000 |
| 2010/04/27 | 407 | 410 | 403 | 409 | 437,000 |
| 2010/04/26 | 405 | 411 | 405 | 410 | 523,000 |
| 2010/04/23 | 399 | 407 | 398 | 405 | 1,061,000 |
| 2010/04/22 | 396 | 398 | 390 | 396 | 740,000 |
| 2010/04/21 | 390 | 397 | 387 | 395 | 748,000 |
| 2010/04/20 | 390 | 396 | 383 | 385 | 1,005,000 |
| 2010/04/19 | 391 | 395 | 382 | 389 | 1,666,000 |
| 2010/04/16 | 415 | 415 | 398 | 398 | 1,467,000 |
| 2010/04/15 | 414 | 417 | 411 | 416 | 615,000 |
| 2010/04/14 | 413 | 414 | 406 | 406 | 815,000 |
| 2010/04/13 | 425 | 425 | 410 | 413 | 628,000 |
| 2010/04/12 | 423 | 429 | 423 | 425 | 455,000 |
| 2010/04/09 | 421 | 424 | 420 | 422 | 515,000 |
| 2010/04/08 | 423 | 426 | 422 | 423 | 457,000 |
| 2010/04/07 | 423 | 430 | 422 | 429 | 585,000 |
| 2010/04/06 | 429 | 429 | 420 | 424 | 553,000 |
| 2010/04/05 | 425 | 429 | 423 | 429 | 548,000 |
| 2010/04/02 | 429 | 429 | 422 | 424 | 433,000 |
| 2010/04/01 | 425 | 428 | 421 | 427 | 872,000 |
| 2010/03/31 | 422 | 424 | 418 | 420 | 521,000 |
| 2010/03/30 | 415 | 426 | 413 | 426 | 1,138,000 |
| 2010/03/29 | 407 | 413 | 407 | 410 | 676,000 |
| 2010/03/26 | 411 | 415 | 410 | 415 | 917,000 |
| 2010/03/25 | 409 | 413 | 408 | 412 | 1,065,000 |
| 2010/03/24 | 417 | 419 | 405 | 408 | 942,000 |
| 2010/03/23 | 414 | 420 | 411 | 418 | 1,166,000 |
| 2010/03/19 | 419 | 419 | 408 | 409 | 1,062,000 |
| 2010/03/18 | 429 | 430 | 413 | 413 | 1,497,000 |
| 2010/03/17 | 422 | 430 | 419 | 426 | 1,780,000 |
| 2010/03/16 | 415 | 421 | 414 | 414 | 720,000 |
| 2010/03/15 | 421 | 424 | 416 | 417 | 750,000 |
| 2010/03/12 | 417 | 421 | 416 | 419 | 1,126,000 |
| 2010/03/11 | 410 | 416 | 409 | 413 | 1,322,000 |
| 2010/03/10 | 405 | 407 | 404 | 406 | 585,000 |
| 2010/03/09 | 404 | 410 | 401 | 402 | 790,000 |
| 2010/03/08 | 400 | 406 | 394 | 404 | 1,037,000 |
| 2010/03/05 | 392 | 395 | 391 | 394 | 439,000 |
| 2010/03/04 | 396 | 396 | 386 | 386 | 366,000 |
| 2010/03/03 | 391 | 397 | 387 | 395 | 782,000 |
| 2010/03/02 | 389 | 393 | 383 | 387 | 718,000 |
| 2010/03/01 | 381 | 389 | 381 | 384 | 490,000 |
| 2010/02/26 | 380 | 386 | 378 | 383 | 660,000 |
| 2010/02/25 | 380 | 388 | 377 | 380 | 1,173,000 |
| 2010/02/24 | 392 | 392 | 385 | 387 | 1,277,000 |
| 2010/02/23 | 404 | 404 | 392 | 398 | 993,000 |
| 2010/02/22 | 400 | 407 | 399 | 404 | 761,000 |
| 2010/02/19 | 406 | 411 | 397 | 397 | 936,000 |
| 2010/02/18 | 400 | 411 | 398 | 410 | 2,042,000 |
| 2010/02/17 | 387 | 402 | 385 | 400 | 2,275,000 |
| 2010/02/16 | 374 | 382 | 374 | 379 | 1,053,000 |
| 2010/02/15 | 380 | 380 | 373 | 373 | 627,000 |
| 2010/02/12 | 381 | 383 | 375 | 378 | 1,137,000 |
| 2010/02/10 | 391 | 392 | 374 | 378 | 1,538,000 |
| 2010/02/09 | 380 | 394 | 378 | 390 | 2,251,000 |
| 2010/02/08 | 374 | 386 | 371 | 380 | 2,281,000 |
| 2010/02/05 | 364 | 381 | 358 | 374 | 2,148,000 |
| 2010/02/04 | 370 | 370 | 363 | 368 | 514,000 |
| 2010/02/03 | 364 | 369 | 363 | 368 | 617,000 |
| 2010/02/02 | 357 | 362 | 354 | 356 | 671,000 |
| 2010/02/01 | 369 | 371 | 354 | 357 | 1,078,000 |
| 2010/01/29 | 364 | 374 | 364 | 374 | 1,122,000 |
| 2010/01/28 | 365 | 367 | 357 | 363 | 881,000 |
| 2010/01/27 | 365 | 373 | 363 | 364 | 1,203,000 |
| 2010/01/26 | 358 | 378 | 355 | 363 | 1,545,000 |
| 2010/01/25 | 356 | 358 | 350 | 357 | 386,000 |
| 2010/01/22 | 356 | 358 | 353 | 358 | 344,000 |
| 2010/01/21 | 359 | 366 | 358 | 362 | 758,000 |
| 2010/01/20 | 354 | 363 | 351 | 359 | 798,000 |
| 2010/01/19 | 350 | 354 | 347 | 352 | 346,000 |
| 2010/01/18 | 354 | 354 | 346 | 351 | 375,000 |
| 2010/01/15 | 355 | 357 | 349 | 355 | 731,000 |
| 2010/01/14 | 353 | 359 | 351 | 359 | 618,000 |
| 2010/01/13 | 348 | 353 | 347 | 352 | 477,000 |
| 2010/01/12 | 344 | 351 | 342 | 349 | 433,000 |
| 2010/01/08 | 347 | 348 | 342 | 344 | 828,000 |
| 2010/01/07 | 353 | 354 | 347 | 350 | 522,000 |
| 2010/01/06 | 359 | 359 | 353 | 355 | 352,000 |
| 2010/01/05 | 358 | 359 | 354 | 354 | 335,000 |
| 2010/01/04 | 354 | 355 | 352 | 354 | 387,000 |