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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,811 | 1,817 | 1,800 | 1,800 | 127,200 |
| 2022/12/29 | 1,804 | 1,813 | 1,795 | 1,807 | 181,400 |
| 2022/12/28 | 1,863 | 1,868 | 1,856 | 1,859 | 227,200 |
| 2022/12/27 | 1,872 | 1,875 | 1,865 | 1,870 | 106,600 |
| 2022/12/26 | 1,865 | 1,874 | 1,860 | 1,868 | 83,000 |
| 2022/12/23 | 1,855 | 1,863 | 1,854 | 1,858 | 116,800 |
| 2022/12/22 | 1,854 | 1,863 | 1,851 | 1,862 | 92,900 |
| 2022/12/21 | 1,869 | 1,874 | 1,851 | 1,857 | 178,600 |
| 2022/12/20 | 1,881 | 1,891 | 1,861 | 1,871 | 180,000 |
| 2022/12/19 | 1,870 | 1,879 | 1,865 | 1,872 | 118,400 |
| 2022/12/16 | 1,876 | 1,883 | 1,870 | 1,870 | 209,500 |
| 2022/12/15 | 1,873 | 1,887 | 1,873 | 1,880 | 98,100 |
| 2022/12/14 | 1,869 | 1,878 | 1,864 | 1,877 | 150,200 |
| 2022/12/13 | 1,858 | 1,872 | 1,852 | 1,859 | 131,600 |
| 2022/12/12 | 1,850 | 1,851 | 1,842 | 1,843 | 108,200 |
| 2022/12/09 | 1,846 | 1,861 | 1,846 | 1,849 | 128,400 |
| 2022/12/08 | 1,850 | 1,856 | 1,840 | 1,855 | 165,400 |
| 2022/12/07 | 1,834 | 1,857 | 1,834 | 1,854 | 128,400 |
| 2022/12/06 | 1,842 | 1,844 | 1,835 | 1,837 | 122,000 |
| 2022/12/05 | 1,855 | 1,855 | 1,835 | 1,841 | 161,800 |
| 2022/12/02 | 1,869 | 1,870 | 1,846 | 1,850 | 266,200 |
| 2022/12/01 | 1,881 | 1,884 | 1,872 | 1,875 | 158,100 |
| 2022/11/30 | 1,885 | 1,893 | 1,878 | 1,880 | 165,900 |
| 2022/11/29 | 1,876 | 1,887 | 1,871 | 1,887 | 96,500 |
| 2022/11/28 | 1,896 | 1,896 | 1,884 | 1,885 | 129,900 |
| 2022/11/25 | 1,900 | 1,900 | 1,888 | 1,894 | 104,500 |
| 2022/11/24 | 1,894 | 1,895 | 1,881 | 1,894 | 112,500 |
| 2022/11/22 | 1,871 | 1,884 | 1,870 | 1,879 | 214,500 |
| 2022/11/21 | 1,862 | 1,865 | 1,858 | 1,860 | 103,700 |
| 2022/11/18 | 1,853 | 1,869 | 1,853 | 1,859 | 149,900 |
| 2022/11/17 | 1,850 | 1,860 | 1,847 | 1,853 | 112,600 |
| 2022/11/16 | 1,863 | 1,866 | 1,850 | 1,850 | 141,200 |
| 2022/11/15 | 1,841 | 1,870 | 1,841 | 1,867 | 180,000 |
| 2022/11/14 | 1,901 | 1,907 | 1,840 | 1,840 | 473,800 |
| 2022/11/11 | 1,925 | 1,925 | 1,912 | 1,922 | 130,000 |
| 2022/11/10 | 1,915 | 1,916 | 1,903 | 1,903 | 78,300 |
| 2022/11/09 | 1,921 | 1,924 | 1,913 | 1,921 | 77,400 |
| 2022/11/08 | 1,910 | 1,920 | 1,902 | 1,915 | 94,900 |
| 2022/11/07 | 1,903 | 1,909 | 1,896 | 1,903 | 92,100 |
| 2022/11/04 | 1,895 | 1,901 | 1,890 | 1,897 | 81,600 |
| 2022/11/02 | 1,900 | 1,909 | 1,893 | 1,898 | 161,400 |
| 2022/11/01 | 1,914 | 1,919 | 1,902 | 1,903 | 44,600 |
| 2022/10/31 | 1,895 | 1,915 | 1,895 | 1,915 | 101,200 |
| 2022/10/28 | 1,886 | 1,905 | 1,883 | 1,886 | 298,500 |
| 2022/10/27 | 1,907 | 1,911 | 1,886 | 1,892 | 102,400 |
| 2022/10/26 | 1,908 | 1,918 | 1,902 | 1,910 | 91,800 |
| 2022/10/25 | 1,904 | 1,907 | 1,897 | 1,899 | 67,500 |
| 2022/10/24 | 1,903 | 1,908 | 1,891 | 1,894 | 76,500 |
| 2022/10/21 | 1,903 | 1,912 | 1,897 | 1,897 | 87,800 |
| 2022/10/20 | 1,905 | 1,915 | 1,904 | 1,913 | 79,400 |
| 2022/10/19 | 1,909 | 1,923 | 1,908 | 1,916 | 67,900 |
| 2022/10/18 | 1,925 | 1,925 | 1,908 | 1,916 | 81,000 |
| 2022/10/17 | 1,902 | 1,912 | 1,902 | 1,910 | 49,600 |
| 2022/10/14 | 1,915 | 1,924 | 1,890 | 1,910 | 132,400 |
| 2022/10/13 | 1,880 | 1,897 | 1,871 | 1,890 | 109,300 |
| 2022/10/12 | 1,899 | 1,900 | 1,888 | 1,888 | 128,200 |
| 2022/10/11 | 1,910 | 1,915 | 1,889 | 1,900 | 132,300 |
| 2022/10/07 | 1,914 | 1,923 | 1,902 | 1,918 | 96,900 |
| 2022/10/06 | 1,940 | 1,942 | 1,926 | 1,927 | 98,500 |
| 2022/10/05 | 1,939 | 1,941 | 1,923 | 1,924 | 95,700 |
| 2022/10/04 | 1,909 | 1,934 | 1,902 | 1,925 | 152,700 |
| 2022/10/03 | 1,889 | 1,895 | 1,876 | 1,885 | 101,100 |
| 2022/09/30 | 1,905 | 1,919 | 1,889 | 1,900 | 126,200 |
| 2022/09/29 | 1,901 | 1,926 | 1,898 | 1,920 | 116,500 |
| 2022/09/28 | 1,885 | 1,892 | 1,878 | 1,892 | 123,400 |
| 2022/09/27 | 1,892 | 1,904 | 1,891 | 1,892 | 101,100 |
| 2022/09/26 | 1,904 | 1,905 | 1,880 | 1,885 | 185,800 |
| 2022/09/22 | 1,915 | 1,917 | 1,906 | 1,916 | 114,400 |
| 2022/09/21 | 1,911 | 1,918 | 1,907 | 1,916 | 98,300 |
| 2022/09/20 | 1,914 | 1,920 | 1,909 | 1,914 | 101,000 |
| 2022/09/16 | 1,890 | 1,906 | 1,890 | 1,897 | 102,800 |
| 2022/09/15 | 1,912 | 1,914 | 1,899 | 1,905 | 85,100 |
| 2022/09/14 | 1,920 | 1,920 | 1,909 | 1,910 | 105,900 |
| 2022/09/13 | 1,940 | 1,945 | 1,931 | 1,944 | 68,100 |
| 2022/09/12 | 1,950 | 1,950 | 1,930 | 1,940 | 93,700 |
| 2022/09/09 | 1,921 | 1,936 | 1,921 | 1,933 | 127,900 |
| 2022/09/08 | 1,913 | 1,920 | 1,904 | 1,920 | 174,500 |
| 2022/09/07 | 1,897 | 1,897 | 1,880 | 1,889 | 111,700 |
| 2022/09/06 | 1,894 | 1,896 | 1,886 | 1,888 | 118,700 |
| 2022/09/05 | 1,887 | 1,898 | 1,887 | 1,889 | 83,800 |
| 2022/09/02 | 1,898 | 1,902 | 1,886 | 1,901 | 103,400 |
| 2022/09/01 | 1,902 | 1,907 | 1,893 | 1,893 | 124,500 |
| 2022/08/31 | 1,905 | 1,915 | 1,903 | 1,914 | 162,900 |
| 2022/08/30 | 1,918 | 1,925 | 1,908 | 1,923 | 83,600 |
| 2022/08/29 | 1,900 | 1,909 | 1,899 | 1,906 | 169,300 |
| 2022/08/26 | 1,934 | 1,941 | 1,933 | 1,939 | 54,800 |
| 2022/08/25 | 1,940 | 1,940 | 1,926 | 1,934 | 69,800 |
| 2022/08/24 | 1,917 | 1,935 | 1,917 | 1,932 | 95,200 |
| 2022/08/23 | 1,923 | 1,926 | 1,913 | 1,922 | 65,700 |
| 2022/08/22 | 1,918 | 1,931 | 1,913 | 1,928 | 66,300 |
| 2022/08/19 | 1,936 | 1,940 | 1,928 | 1,929 | 82,800 |
| 2022/08/18 | 1,931 | 1,931 | 1,920 | 1,921 | 118,000 |
| 2022/08/17 | 1,934 | 1,945 | 1,928 | 1,945 | 162,400 |
| 2022/08/16 | 1,943 | 1,946 | 1,931 | 1,934 | 64,800 |
| 2022/08/15 | 1,950 | 1,950 | 1,934 | 1,940 | 60,800 |
| 2022/08/12 | 1,932 | 1,947 | 1,922 | 1,945 | 181,100 |
| 2022/08/10 | 1,895 | 1,914 | 1,892 | 1,914 | 91,100 |
| 2022/08/09 | 1,915 | 1,915 | 1,898 | 1,900 | 86,600 |
| 2022/08/08 | 1,914 | 1,929 | 1,899 | 1,912 | 154,400 |
| 2022/08/05 | 1,930 | 1,944 | 1,928 | 1,936 | 70,600 |
| 2022/08/04 | 1,940 | 1,945 | 1,930 | 1,942 | 76,200 |
| 2022/08/03 | 1,948 | 1,948 | 1,921 | 1,933 | 93,400 |
| 2022/08/02 | 1,954 | 1,954 | 1,936 | 1,948 | 100,800 |
| 2022/08/01 | 1,945 | 1,958 | 1,943 | 1,958 | 129,000 |
| 2022/07/29 | 1,959 | 1,959 | 1,930 | 1,935 | 123,800 |
| 2022/07/28 | 1,941 | 1,958 | 1,923 | 1,958 | 484,700 |
| 2022/07/27 | 1,931 | 1,953 | 1,924 | 1,949 | 160,300 |
| 2022/07/26 | 1,948 | 1,954 | 1,933 | 1,936 | 90,900 |
| 2022/07/25 | 1,954 | 1,954 | 1,939 | 1,945 | 110,900 |
| 2022/07/22 | 1,945 | 1,954 | 1,940 | 1,954 | 125,100 |
| 2022/07/21 | 1,932 | 1,950 | 1,931 | 1,950 | 114,500 |
| 2022/07/20 | 1,937 | 1,944 | 1,929 | 1,943 | 218,600 |
| 2022/07/19 | 1,914 | 1,927 | 1,912 | 1,922 | 78,600 |
| 2022/07/15 | 1,919 | 1,926 | 1,912 | 1,919 | 84,200 |
| 2022/07/14 | 1,917 | 1,926 | 1,910 | 1,918 | 125,000 |
| 2022/07/13 | 1,898 | 1,916 | 1,893 | 1,913 | 159,000 |
| 2022/07/12 | 1,917 | 1,918 | 1,881 | 1,881 | 138,700 |
| 2022/07/11 | 1,918 | 1,928 | 1,909 | 1,927 | 213,900 |
| 2022/07/08 | 1,893 | 1,917 | 1,891 | 1,895 | 255,000 |
| 2022/07/07 | 1,886 | 1,896 | 1,872 | 1,892 | 130,300 |
| 2022/07/06 | 1,890 | 1,891 | 1,867 | 1,879 | 153,900 |
| 2022/07/05 | 1,908 | 1,913 | 1,899 | 1,906 | 113,800 |
| 2022/07/04 | 1,906 | 1,909 | 1,895 | 1,901 | 93,300 |
| 2022/07/01 | 1,915 | 1,922 | 1,884 | 1,890 | 150,200 |
| 2022/06/30 | 1,888 | 1,906 | 1,882 | 1,902 | 174,500 |
| 2022/06/29 | 1,899 | 1,905 | 1,890 | 1,890 | 464,800 |
| 2022/06/28 | 1,948 | 1,962 | 1,942 | 1,955 | 322,400 |
| 2022/06/27 | 1,965 | 1,971 | 1,954 | 1,956 | 183,900 |
| 2022/06/24 | 1,919 | 1,939 | 1,914 | 1,937 | 172,700 |
| 2022/06/23 | 1,924 | 1,934 | 1,921 | 1,926 | 109,900 |
| 2022/06/22 | 1,925 | 1,942 | 1,917 | 1,930 | 127,400 |
| 2022/06/21 | 1,900 | 1,930 | 1,898 | 1,922 | 184,000 |
| 2022/06/20 | 1,923 | 1,925 | 1,883 | 1,885 | 218,600 |
| 2022/06/17 | 1,916 | 1,928 | 1,905 | 1,917 | 252,400 |
| 2022/06/16 | 1,948 | 1,959 | 1,940 | 1,944 | 127,300 |
| 2022/06/15 | 1,935 | 1,952 | 1,935 | 1,943 | 112,700 |
| 2022/06/14 | 1,928 | 1,947 | 1,928 | 1,942 | 140,700 |
| 2022/06/13 | 1,949 | 1,955 | 1,935 | 1,949 | 181,800 |
| 2022/06/10 | 1,980 | 1,985 | 1,963 | 1,975 | 181,500 |
| 2022/06/09 | 2,005 | 2,014 | 1,989 | 1,989 | 134,000 |
| 2022/06/08 | 2,004 | 2,014 | 2,002 | 2,008 | 151,400 |
| 2022/06/07 | 1,983 | 2,009 | 1,982 | 1,992 | 153,900 |
| 2022/06/06 | 1,959 | 1,980 | 1,957 | 1,977 | 92,800 |
| 2022/06/03 | 1,977 | 1,980 | 1,962 | 1,966 | 127,600 |
| 2022/06/02 | 1,951 | 1,976 | 1,950 | 1,972 | 132,400 |
| 2022/06/01 | 1,920 | 1,969 | 1,920 | 1,962 | 189,100 |
| 2022/05/31 | 1,940 | 1,952 | 1,908 | 1,908 | 438,200 |
| 2022/05/30 | 1,935 | 1,956 | 1,928 | 1,947 | 202,500 |
| 2022/05/27 | 1,925 | 1,929 | 1,909 | 1,923 | 78,900 |
| 2022/05/26 | 1,907 | 1,920 | 1,907 | 1,910 | 83,500 |
| 2022/05/25 | 1,915 | 1,918 | 1,906 | 1,906 | 129,800 |
| 2022/05/24 | 1,934 | 1,939 | 1,908 | 1,915 | 128,700 |
| 2022/05/23 | 1,946 | 1,950 | 1,930 | 1,933 | 101,600 |
| 2022/05/20 | 1,910 | 1,936 | 1,906 | 1,930 | 135,700 |
| 2022/05/19 | 1,911 | 1,937 | 1,906 | 1,933 | 120,600 |
| 2022/05/18 | 1,927 | 1,950 | 1,925 | 1,946 | 93,200 |
| 2022/05/17 | 1,941 | 1,958 | 1,925 | 1,926 | 121,400 |
| 2022/05/16 | 1,965 | 1,972 | 1,940 | 1,940 | 146,800 |
| 2022/05/13 | 1,944 | 1,982 | 1,942 | 1,982 | 125,400 |
| 2022/05/12 | 1,976 | 1,980 | 1,952 | 1,952 | 103,500 |
| 2022/05/11 | 1,970 | 1,981 | 1,959 | 1,969 | 98,200 |
| 2022/05/10 | 1,968 | 1,991 | 1,951 | 1,980 | 121,000 |
| 2022/05/09 | 1,974 | 1,990 | 1,972 | 1,978 | 102,300 |
| 2022/05/06 | 1,941 | 1,987 | 1,935 | 1,983 | 173,600 |
| 2022/05/02 | 1,920 | 1,944 | 1,920 | 1,941 | 100,000 |
| 2022/04/28 | 1,870 | 1,935 | 1,866 | 1,935 | 109,000 |
| 2022/04/27 | 1,898 | 1,901 | 1,871 | 1,872 | 189,000 |
| 2022/04/26 | 1,929 | 1,933 | 1,915 | 1,915 | 66,700 |
| 2022/04/25 | 1,930 | 1,933 | 1,917 | 1,929 | 103,200 |
| 2022/04/22 | 1,937 | 1,943 | 1,923 | 1,941 | 67,700 |
| 2022/04/21 | 1,941 | 1,948 | 1,936 | 1,942 | 104,500 |
| 2022/04/20 | 1,934 | 1,941 | 1,923 | 1,935 | 77,500 |
| 2022/04/19 | 1,900 | 1,920 | 1,897 | 1,914 | 46,200 |
| 2022/04/18 | 1,888 | 1,896 | 1,877 | 1,892 | 125,700 |
| 2022/04/15 | 1,895 | 1,904 | 1,889 | 1,899 | 71,700 |
| 2022/04/14 | 1,893 | 1,909 | 1,893 | 1,901 | 47,100 |
| 2022/04/13 | 1,874 | 1,894 | 1,873 | 1,893 | 55,900 |
| 2022/04/12 | 1,887 | 1,894 | 1,874 | 1,874 | 77,100 |
| 2022/04/11 | 1,900 | 1,912 | 1,884 | 1,886 | 84,500 |
| 2022/04/08 | 1,923 | 1,923 | 1,893 | 1,903 | 114,400 |
| 2022/04/07 | 1,925 | 1,927 | 1,902 | 1,908 | 103,200 |
| 2022/04/06 | 1,971 | 1,978 | 1,945 | 1,950 | 164,100 |
| 2022/04/05 | 1,980 | 1,983 | 1,953 | 1,959 | 124,800 |
| 2022/04/04 | 1,929 | 1,968 | 1,926 | 1,965 | 136,000 |
| 2022/04/01 | 1,891 | 1,926 | 1,886 | 1,925 | 87,300 |
| 2022/03/31 | 1,897 | 1,922 | 1,894 | 1,903 | 98,900 |
| 2022/03/30 | 1,929 | 1,929 | 1,895 | 1,919 | 114,600 |
| 2022/03/29 | 1,896 | 1,927 | 1,889 | 1,925 | 125,900 |
| 2022/03/28 | 1,920 | 1,926 | 1,901 | 1,913 | 88,800 |
| 2022/03/25 | 1,921 | 1,926 | 1,900 | 1,908 | 100,000 |
| 2022/03/24 | 1,899 | 1,901 | 1,879 | 1,899 | 77,600 |
| 2022/03/23 | 1,899 | 1,918 | 1,884 | 1,915 | 103,800 |
| 2022/03/22 | 1,896 | 1,901 | 1,876 | 1,884 | 110,600 |
| 2022/03/18 | 1,862 | 1,882 | 1,857 | 1,868 | 283,800 |
| 2022/03/17 | 1,879 | 1,879 | 1,843 | 1,862 | 101,600 |
| 2022/03/16 | 1,868 | 1,868 | 1,838 | 1,841 | 95,900 |
| 2022/03/15 | 1,831 | 1,862 | 1,824 | 1,857 | 82,800 |
| 2022/03/14 | 1,820 | 1,841 | 1,810 | 1,827 | 81,500 |
| 2022/03/11 | 1,793 | 1,810 | 1,787 | 1,808 | 124,000 |
| 2022/03/10 | 1,782 | 1,816 | 1,776 | 1,814 | 152,900 |
| 2022/03/09 | 1,731 | 1,738 | 1,719 | 1,722 | 171,400 |
| 2022/03/08 | 1,780 | 1,784 | 1,718 | 1,723 | 227,400 |
| 2022/03/07 | 1,836 | 1,841 | 1,790 | 1,797 | 165,400 |
| 2022/03/04 | 1,854 | 1,860 | 1,839 | 1,840 | 112,300 |
| 2022/03/03 | 1,869 | 1,869 | 1,854 | 1,854 | 97,800 |
| 2022/03/02 | 1,879 | 1,884 | 1,844 | 1,844 | 138,800 |
| 2022/03/01 | 1,925 | 1,932 | 1,895 | 1,897 | 84,000 |
| 2022/02/28 | 1,882 | 1,925 | 1,877 | 1,925 | 158,300 |
| 2022/02/25 | 1,884 | 1,887 | 1,867 | 1,867 | 89,500 |
| 2022/02/24 | 1,860 | 1,883 | 1,859 | 1,881 | 120,600 |
| 2022/02/22 | 1,880 | 1,883 | 1,868 | 1,879 | 118,300 |
| 2022/02/21 | 1,900 | 1,906 | 1,887 | 1,890 | 105,500 |
| 2022/02/18 | 1,908 | 1,926 | 1,908 | 1,912 | 80,600 |
| 2022/02/17 | 1,934 | 1,940 | 1,921 | 1,934 | 86,100 |
| 2022/02/16 | 1,920 | 1,944 | 1,914 | 1,939 | 102,300 |
| 2022/02/15 | 1,926 | 1,933 | 1,907 | 1,915 | 138,100 |
| 2022/02/14 | 1,902 | 1,918 | 1,901 | 1,907 | 86,700 |
| 2022/02/10 | 1,930 | 1,938 | 1,912 | 1,917 | 119,000 |
| 2022/02/09 | 1,918 | 1,934 | 1,913 | 1,924 | 93,000 |
| 2022/02/08 | 1,920 | 1,933 | 1,913 | 1,916 | 98,800 |
| 2022/02/07 | 1,905 | 1,929 | 1,905 | 1,925 | 95,000 |
| 2022/02/04 | 1,910 | 1,925 | 1,906 | 1,921 | 63,200 |
| 2022/02/03 | 1,918 | 1,920 | 1,907 | 1,918 | 60,500 |
| 2022/02/02 | 1,899 | 1,916 | 1,890 | 1,916 | 105,200 |
| 2022/02/01 | 1,905 | 1,905 | 1,886 | 1,886 | 64,700 |
| 2022/01/31 | 1,889 | 1,905 | 1,884 | 1,899 | 69,400 |
| 2022/01/28 | 1,879 | 1,896 | 1,873 | 1,888 | 137,400 |
| 2022/01/27 | 1,894 | 1,899 | 1,851 | 1,854 | 174,500 |
| 2022/01/26 | 1,911 | 1,912 | 1,886 | 1,886 | 77,600 |
| 2022/01/25 | 1,912 | 1,912 | 1,887 | 1,906 | 108,300 |
| 2022/01/24 | 1,885 | 1,915 | 1,878 | 1,915 | 78,400 |
| 2022/01/21 | 1,876 | 1,896 | 1,871 | 1,895 | 116,600 |
| 2022/01/20 | 1,868 | 1,895 | 1,868 | 1,885 | 149,000 |
| 2022/01/19 | 1,893 | 1,901 | 1,865 | 1,866 | 163,400 |
| 2022/01/18 | 1,928 | 1,937 | 1,905 | 1,905 | 90,000 |
| 2022/01/17 | 1,935 | 1,937 | 1,909 | 1,915 | 67,700 |
| 2022/01/14 | 1,929 | 1,929 | 1,902 | 1,913 | 117,900 |
| 2022/01/13 | 1,940 | 1,943 | 1,931 | 1,932 | 79,500 |
| 2022/01/12 | 1,925 | 1,946 | 1,922 | 1,939 | 105,900 |
| 2022/01/11 | 1,909 | 1,919 | 1,896 | 1,914 | 95,100 |
| 2022/01/07 | 1,921 | 1,930 | 1,903 | 1,909 | 136,900 |
| 2022/01/06 | 1,946 | 1,948 | 1,921 | 1,921 | 88,200 |
| 2022/01/05 | 1,945 | 1,949 | 1,932 | 1,945 | 157,300 |
| 2022/01/04 | 1,944 | 1,945 | 1,920 | 1,934 | 150,700 |