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 |
---|---|---|---|---|---|
2012/12/28 | 364 | 370 | 363 | 369 | 500,000 |
2012/12/27 | 370 | 371 | 366 | 367 | 686,000 |
2012/12/26 | 361 | 368 | 361 | 366 | 549,000 |
2012/12/25 | 361 | 367 | 361 | 365 | 885,000 |
2012/12/21 | 357 | 362 | 354 | 356 | 909,000 |
2012/12/20 | 355 | 361 | 353 | 357 | 1,126,000 |
2012/12/19 | 352 | 357 | 348 | 357 | 969,000 |
2012/12/18 | 356 | 357 | 349 | 349 | 744,000 |
2012/12/17 | 354 | 355 | 351 | 355 | 479,000 |
2012/12/14 | 344 | 350 | 344 | 347 | 823,000 |
2012/12/13 | 351 | 353 | 347 | 347 | 697,000 |
2012/12/12 | 351 | 352 | 350 | 350 | 351,000 |
2012/12/11 | 355 | 355 | 346 | 349 | 624,000 |
2012/12/10 | 354 | 356 | 347 | 348 | 380,000 |
2012/12/07 | 352 | 357 | 351 | 354 | 600,000 |
2012/12/06 | 347 | 353 | 346 | 351 | 899,000 |
2012/12/05 | 344 | 349 | 344 | 347 | 703,000 |
2012/12/04 | 341 | 349 | 340 | 348 | 531,000 |
2012/12/03 | 345 | 345 | 339 | 343 | 960,000 |
2012/11/30 | 335 | 344 | 329 | 342 | 957,000 |
2012/11/29 | 332 | 336 | 331 | 333 | 491,000 |
2012/11/28 | 334 | 339 | 329 | 332 | 899,000 |
2012/11/27 | 348 | 351 | 335 | 336 | 1,724,000 |
2012/11/26 | 332 | 362 | 331 | 353 | 2,489,000 |
2012/11/22 | 313 | 330 | 311 | 329 | 941,000 |
2012/11/21 | 304 | 310 | 303 | 308 | 442,000 |
2012/11/20 | 305 | 305 | 301 | 302 | 251,000 |
2012/11/19 | 306 | 306 | 303 | 304 | 262,000 |
2012/11/16 | 298 | 303 | 298 | 303 | 226,000 |
2012/11/15 | 292 | 300 | 292 | 299 | 167,000 |
2012/11/14 | 291 | 294 | 290 | 292 | 160,000 |
2012/11/13 | 288 | 292 | 285 | 290 | 281,000 |
2012/11/12 | 287 | 290 | 285 | 285 | 242,000 |
2012/11/09 | 293 | 295 | 290 | 291 | 266,000 |
2012/11/08 | 295 | 298 | 293 | 293 | 276,000 |
2012/11/07 | 297 | 300 | 295 | 297 | 311,000 |
2012/11/06 | 304 | 305 | 295 | 298 | 557,000 |
2012/11/05 | 303 | 307 | 303 | 307 | 232,000 |
2012/11/02 | 300 | 305 | 299 | 304 | 374,000 |
2012/11/01 | 295 | 299 | 293 | 298 | 297,000 |
2012/10/31 | 291 | 297 | 290 | 294 | 403,000 |
2012/10/30 | 292 | 296 | 289 | 290 | 278,000 |
2012/10/29 | 286 | 291 | 285 | 289 | 315,000 |
2012/10/26 | 290 | 291 | 284 | 286 | 521,000 |
2012/10/25 | 294 | 294 | 288 | 291 | 446,000 |
2012/10/24 | 289 | 297 | 289 | 294 | 473,000 |
2012/10/23 | 295 | 295 | 289 | 293 | 226,000 |
2012/10/22 | 290 | 296 | 290 | 295 | 242,000 |
2012/10/19 | 294 | 298 | 292 | 293 | 362,000 |
2012/10/18 | 296 | 297 | 293 | 296 | 222,000 |
2012/10/17 | 299 | 301 | 295 | 295 | 450,000 |
2012/10/16 | 287 | 298 | 287 | 296 | 448,000 |
2012/10/15 | 283 | 287 | 282 | 285 | 148,000 |
2012/10/12 | 284 | 287 | 283 | 284 | 242,000 |
2012/10/11 | 276 | 284 | 276 | 282 | 493,000 |
2012/10/10 | 280 | 284 | 277 | 278 | 477,000 |
2012/10/09 | 284 | 291 | 284 | 288 | 451,000 |
2012/10/05 | 292 | 292 | 287 | 287 | 414,000 |
2012/10/04 | 283 | 293 | 283 | 292 | 680,000 |
2012/10/03 | 273 | 286 | 273 | 284 | 1,020,000 |
2012/10/02 | 275 | 277 | 273 | 274 | 437,000 |
2012/10/01 | 276 | 277 | 272 | 274 | 489,000 |
2012/09/28 | 280 | 284 | 278 | 280 | 537,000 |
2012/09/27 | 273 | 278 | 273 | 276 | 426,000 |
2012/09/26 | 280 | 281 | 274 | 275 | 494,000 |
2012/09/25 | 281 | 288 | 281 | 288 | 623,000 |
2012/09/24 | 280 | 281 | 278 | 281 | 273,000 |
2012/09/21 | 280 | 281 | 278 | 278 | 235,000 |
2012/09/20 | 281 | 284 | 278 | 279 | 390,000 |
2012/09/19 | 280 | 286 | 279 | 283 | 537,000 |
2012/09/18 | 275 | 278 | 275 | 277 | 537,000 |
2012/09/14 | 274 | 277 | 272 | 274 | 952,000 |
2012/09/13 | 272 | 274 | 271 | 273 | 425,000 |
2012/09/12 | 272 | 275 | 271 | 272 | 446,000 |
2012/09/11 | 273 | 273 | 268 | 270 | 283,000 |
2012/09/10 | 275 | 275 | 273 | 275 | 217,000 |
2012/09/07 | 278 | 278 | 274 | 275 | 341,000 |
2012/09/06 | 275 | 275 | 272 | 272 | 215,000 |
2012/09/05 | 278 | 279 | 275 | 276 | 315,000 |
2012/09/04 | 280 | 281 | 277 | 277 | 328,000 |
2012/09/03 | 282 | 285 | 279 | 280 | 251,000 |
2012/08/31 | 283 | 285 | 282 | 282 | 248,000 |
2012/08/30 | 290 | 290 | 285 | 285 | 199,000 |
2012/08/29 | 289 | 290 | 287 | 288 | 190,000 |
2012/08/28 | 291 | 291 | 282 | 286 | 340,000 |
2012/08/27 | 294 | 297 | 290 | 290 | 369,000 |
2012/08/24 | 297 | 297 | 290 | 291 | 407,000 |
2012/08/23 | 298 | 299 | 295 | 297 | 354,000 |
2012/08/22 | 303 | 304 | 299 | 301 | 299,000 |
2012/08/21 | 304 | 304 | 302 | 302 | 152,000 |
2012/08/20 | 305 | 306 | 299 | 302 | 455,000 |
2012/08/17 | 299 | 304 | 297 | 304 | 318,000 |
2012/08/16 | 295 | 297 | 292 | 297 | 333,000 |
2012/08/15 | 298 | 298 | 292 | 294 | 360,000 |
2012/08/14 | 294 | 297 | 292 | 296 | 500,000 |
2012/08/13 | 288 | 291 | 287 | 291 | 379,000 |
2012/08/10 | 289 | 296 | 286 | 288 | 315,000 |
2012/08/09 | 287 | 289 | 284 | 289 | 300,000 |
2012/08/08 | 284 | 288 | 281 | 285 | 346,000 |
2012/08/07 | 273 | 282 | 271 | 282 | 285,000 |
2012/08/06 | 275 | 275 | 270 | 272 | 283,000 |
2012/08/03 | 274 | 276 | 271 | 272 | 177,000 |
2012/08/02 | 276 | 281 | 276 | 279 | 224,000 |
2012/08/01 | 279 | 281 | 275 | 277 | 227,000 |
2012/07/31 | 279 | 285 | 279 | 284 | 219,000 |
2012/07/30 | 282 | 286 | 276 | 281 | 247,000 |
2012/07/27 | 277 | 280 | 277 | 280 | 264,000 |
2012/07/26 | 269 | 274 | 266 | 274 | 363,000 |
2012/07/25 | 275 | 275 | 265 | 268 | 765,000 |
2012/07/24 | 278 | 280 | 275 | 279 | 437,000 |
2012/07/23 | 289 | 290 | 278 | 278 | 497,000 |
2012/07/20 | 286 | 292 | 285 | 289 | 561,000 |
2012/07/19 | 280 | 286 | 280 | 284 | 313,000 |
2012/07/18 | 285 | 286 | 277 | 279 | 407,000 |
2012/07/17 | 281 | 282 | 276 | 279 | 411,000 |
2012/07/13 | 278 | 284 | 278 | 281 | 357,000 |
2012/07/12 | 284 | 286 | 278 | 278 | 369,000 |
2012/07/11 | 286 | 290 | 285 | 285 | 222,000 |
2012/07/10 | 291 | 293 | 287 | 287 | 180,000 |
2012/07/09 | 290 | 297 | 289 | 290 | 321,000 |
2012/07/06 | 295 | 298 | 292 | 295 | 297,000 |
2012/07/05 | 293 | 297 | 293 | 296 | 297,000 |
2012/07/04 | 296 | 297 | 293 | 295 | 317,000 |
2012/07/03 | 292 | 297 | 292 | 295 | 288,000 |
2012/07/02 | 293 | 295 | 290 | 290 | 214,000 |
2012/06/29 | 285 | 293 | 283 | 291 | 695,000 |
2012/06/28 | 279 | 283 | 278 | 281 | 363,000 |
2012/06/27 | 278 | 278 | 273 | 278 | 457,000 |
2012/06/26 | 281 | 283 | 276 | 278 | 416,000 |
2012/06/25 | 292 | 292 | 282 | 282 | 414,000 |
2012/06/22 | 285 | 290 | 284 | 288 | 358,000 |
2012/06/21 | 288 | 289 | 285 | 287 | 340,000 |
2012/06/20 | 286 | 287 | 282 | 286 | 325,000 |
2012/06/19 | 283 | 286 | 281 | 282 | 340,000 |
2012/06/18 | 285 | 286 | 283 | 285 | 451,000 |
2012/06/15 | 273 | 277 | 271 | 276 | 394,000 |
2012/06/14 | 271 | 273 | 269 | 272 | 338,000 |
2012/06/13 | 272 | 274 | 268 | 272 | 252,000 |
2012/06/12 | 267 | 271 | 266 | 269 | 259,000 |
2012/06/11 | 267 | 273 | 267 | 272 | 264,000 |
2012/06/08 | 271 | 274 | 261 | 262 | 521,000 |
2012/06/07 | 269 | 270 | 266 | 270 | 377,000 |
2012/06/06 | 262 | 264 | 256 | 264 | 382,000 |
2012/06/05 | 255 | 259 | 253 | 259 | 555,000 |
2012/06/04 | 254 | 257 | 253 | 254 | 271,000 |
2012/06/01 | 266 | 266 | 258 | 261 | 387,000 |
2012/05/31 | 261 | 269 | 261 | 266 | 378,000 |
2012/05/30 | 267 | 267 | 263 | 265 | 248,000 |
2012/05/29 | 261 | 269 | 261 | 269 | 444,000 |
2012/05/28 | 265 | 266 | 259 | 260 | 334,000 |
2012/05/25 | 270 | 270 | 265 | 265 | 305,000 |
2012/05/24 | 269 | 274 | 266 | 269 | 472,000 |
2012/05/23 | 275 | 278 | 269 | 271 | 552,000 |
2012/05/22 | 275 | 277 | 273 | 274 | 360,000 |
2012/05/21 | 272 | 276 | 270 | 273 | 439,000 |
2012/05/18 | 281 | 281 | 272 | 275 | 472,000 |
2012/05/17 | 278 | 290 | 278 | 286 | 364,000 |
2012/05/16 | 284 | 291 | 277 | 278 | 408,000 |
2012/05/15 | 285 | 289 | 280 | 286 | 506,000 |
2012/05/14 | 295 | 297 | 289 | 291 | 366,000 |
2012/05/11 | 305 | 308 | 292 | 295 | 661,000 |
2012/05/10 | 299 | 311 | 299 | 306 | 319,000 |
2012/05/09 | 308 | 310 | 303 | 306 | 422,000 |
2012/05/08 | 307 | 313 | 305 | 311 | 274,000 |
2012/05/07 | 309 | 313 | 300 | 307 | 558,000 |
2012/05/02 | 311 | 318 | 309 | 317 | 342,000 |
2012/05/01 | 315 | 319 | 312 | 312 | 309,000 |
2012/04/27 | 325 | 327 | 317 | 319 | 459,000 |
2012/04/26 | 331 | 332 | 327 | 328 | 299,000 |
2012/04/25 | 331 | 331 | 326 | 328 | 479,000 |
2012/04/24 | 319 | 324 | 319 | 324 | 398,000 |
2012/04/23 | 322 | 324 | 319 | 321 | 353,000 |
2012/04/20 | 323 | 324 | 321 | 322 | 448,000 |
2012/04/19 | 325 | 329 | 321 | 321 | 513,000 |
2012/04/18 | 321 | 332 | 321 | 332 | 481,000 |
2012/04/17 | 321 | 323 | 319 | 320 | 217,000 |
2012/04/16 | 319 | 324 | 319 | 322 | 243,000 |
2012/04/13 | 325 | 328 | 322 | 323 | 424,000 |
2012/04/12 | 317 | 323 | 314 | 321 | 435,000 |
2012/04/11 | 310 | 316 | 307 | 312 | 441,000 |
2012/04/10 | 313 | 318 | 312 | 313 | 250,000 |
2012/04/09 | 316 | 318 | 315 | 316 | 202,000 |
2012/04/06 | 328 | 328 | 320 | 322 | 295,000 |
2012/04/05 | 326 | 331 | 325 | 328 | 366,000 |
2012/04/04 | 338 | 338 | 329 | 332 | 348,000 |
2012/04/03 | 336 | 339 | 334 | 334 | 303,000 |
2012/04/02 | 340 | 342 | 333 | 336 | 353,000 |
2012/03/30 | 337 | 343 | 336 | 341 | 292,000 |
2012/03/29 | 340 | 340 | 333 | 337 | 340,000 |
2012/03/28 | 344 | 344 | 339 | 340 | 307,000 |
2012/03/27 | 340 | 348 | 340 | 348 | 456,000 |
2012/03/26 | 336 | 337 | 334 | 334 | 329,000 |
2012/03/23 | 340 | 341 | 337 | 337 | 395,000 |
2012/03/22 | 340 | 343 | 339 | 341 | 281,000 |
2012/03/21 | 344 | 346 | 340 | 340 | 222,000 |
2012/03/19 | 343 | 345 | 341 | 344 | 356,000 |
2012/03/16 | 339 | 343 | 338 | 341 | 252,000 |
2012/03/15 | 342 | 344 | 335 | 338 | 459,000 |
2012/03/14 | 347 | 348 | 343 | 343 | 332,000 |
2012/03/13 | 345 | 348 | 340 | 341 | 456,000 |
2012/03/12 | 341 | 348 | 341 | 341 | 474,000 |
2012/03/09 | 340 | 345 | 338 | 342 | 699,000 |
2012/03/08 | 333 | 338 | 333 | 337 | 280,000 |
2012/03/07 | 326 | 334 | 326 | 334 | 227,000 |
2012/03/06 | 335 | 337 | 328 | 330 | 383,000 |
2012/03/05 | 336 | 339 | 332 | 332 | 326,000 |
2012/03/02 | 336 | 338 | 333 | 338 | 336,000 |
2012/03/01 | 338 | 341 | 328 | 329 | 443,000 |
2012/02/29 | 340 | 344 | 333 | 335 | 619,000 |
2012/02/28 | 336 | 340 | 330 | 339 | 516,000 |
2012/02/27 | 336 | 339 | 334 | 336 | 415,000 |
2012/02/24 | 331 | 336 | 330 | 335 | 577,000 |
2012/02/23 | 326 | 330 | 324 | 328 | 496,000 |
2012/02/22 | 321 | 326 | 318 | 326 | 587,000 |
2012/02/21 | 318 | 321 | 317 | 319 | 317,000 |
2012/02/20 | 314 | 322 | 314 | 321 | 473,000 |
2012/02/17 | 313 | 317 | 311 | 312 | 436,000 |
2012/02/16 | 311 | 313 | 308 | 312 | 307,000 |
2012/02/15 | 304 | 313 | 304 | 311 | 593,000 |
2012/02/14 | 307 | 307 | 301 | 302 | 653,000 |
2012/02/13 | 313 | 314 | 307 | 308 | 388,000 |
2012/02/10 | 311 | 315 | 308 | 315 | 630,000 |
2012/02/09 | 312 | 313 | 308 | 311 | 323,000 |
2012/02/08 | 309 | 313 | 309 | 312 | 371,000 |
2012/02/07 | 307 | 310 | 305 | 308 | 371,000 |
2012/02/06 | 307 | 310 | 305 | 307 | 395,000 |
2012/02/03 | 307 | 307 | 297 | 304 | 657,000 |
2012/02/02 | 306 | 308 | 305 | 307 | 337,000 |
2012/02/01 | 304 | 305 | 300 | 303 | 371,000 |
2012/01/31 | 305 | 306 | 301 | 303 | 361,000 |
2012/01/30 | 310 | 310 | 304 | 305 | 347,000 |
2012/01/27 | 312 | 312 | 309 | 311 | 290,000 |
2012/01/26 | 308 | 311 | 308 | 309 | 306,000 |
2012/01/25 | 307 | 311 | 304 | 310 | 438,000 |
2012/01/24 | 307 | 310 | 303 | 305 | 519,000 |
2012/01/23 | 305 | 310 | 304 | 307 | 487,000 |
2012/01/20 | 299 | 305 | 299 | 302 | 447,000 |
2012/01/19 | 289 | 296 | 289 | 296 | 277,000 |
2012/01/18 | 282 | 292 | 281 | 288 | 436,000 |
2012/01/17 | 281 | 283 | 280 | 283 | 312,000 |
2012/01/16 | 286 | 286 | 278 | 280 | 351,000 |
2012/01/13 | 285 | 288 | 283 | 286 | 235,000 |
2012/01/12 | 283 | 285 | 282 | 283 | 154,000 |
2012/01/11 | 283 | 285 | 283 | 284 | 198,000 |
2012/01/10 | 290 | 290 | 282 | 283 | 363,000 |
2012/01/06 | 288 | 289 | 286 | 287 | 248,000 |
2012/01/05 | 292 | 292 | 289 | 290 | 247,000 |
2012/01/04 | 288 | 292 | 288 | 291 | 261,000 |