アートネイチャー(7823)の株価時系列情報
アートネイチャー(7823)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,094 | 1,097 | 1,090 | 1,094 | 7,500 |
| 2007/12/27 | 1,100 | 1,100 | 1,091 | 1,092 | 36,700 |
| 2007/12/26 | 1,077 | 1,100 | 1,077 | 1,100 | 37,700 |
| 2007/12/25 | 1,100 | 1,108 | 1,071 | 1,080 | 57,100 |
| 2007/12/21 | 1,095 | 1,100 | 1,054 | 1,100 | 47,000 |
| 2007/12/20 | 1,121 | 1,127 | 1,091 | 1,091 | 47,200 |
| 2007/12/19 | 1,119 | 1,140 | 1,115 | 1,117 | 29,500 |
| 2007/12/18 | 1,164 | 1,164 | 1,112 | 1,113 | 41,600 |
| 2007/12/17 | 1,214 | 1,214 | 1,155 | 1,170 | 63,200 |
| 2007/12/14 | 1,295 | 1,296 | 1,201 | 1,211 | 98,000 |
| 2007/12/13 | 1,371 | 1,371 | 1,300 | 1,315 | 29,600 |
| 2007/12/12 | 1,444 | 1,444 | 1,361 | 1,370 | 21,200 |
| 2007/12/11 | 1,351 | 1,370 | 1,341 | 1,344 | 12,100 |
| 2007/12/10 | 1,398 | 1,398 | 1,350 | 1,350 | 20,800 |
| 2007/12/07 | 1,410 | 1,410 | 1,400 | 1,405 | 20,900 |
| 2007/12/06 | 1,460 | 1,480 | 1,421 | 1,440 | 9,100 |
| 2007/12/05 | 1,479 | 1,495 | 1,436 | 1,450 | 12,000 |
| 2007/12/04 | 1,610 | 1,610 | 1,520 | 1,569 | 13,900 |
| 2007/12/03 | 1,628 | 1,628 | 1,500 | 1,568 | 15,900 |
| 2007/11/30 | 1,469 | 1,544 | 1,432 | 1,544 | 24,400 |
| 2007/11/29 | 1,443 | 1,530 | 1,443 | 1,470 | 23,000 |
| 2007/11/28 | 1,298 | 1,403 | 1,298 | 1,403 | 18,000 |
| 2007/11/27 | 1,298 | 1,298 | 1,285 | 1,292 | 3,600 |
| 2007/11/26 | 1,310 | 1,330 | 1,310 | 1,318 | 9,400 |
| 2007/11/22 | 1,320 | 1,330 | 1,275 | 1,310 | 19,700 |
| 2007/11/21 | 1,325 | 1,332 | 1,310 | 1,321 | 18,700 |
| 2007/11/20 | 1,390 | 1,390 | 1,300 | 1,305 | 18,200 |
| 2007/11/19 | 1,410 | 1,430 | 1,394 | 1,394 | 14,300 |
| 2007/11/16 | 1,390 | 1,420 | 1,390 | 1,397 | 33,400 |
| 2007/11/15 | 1,532 | 1,539 | 1,377 | 1,411 | 50,100 |
| 2007/11/14 | 1,686 | 1,686 | 1,525 | 1,531 | 31,400 |
| 2007/11/13 | 1,585 | 1,700 | 1,546 | 1,700 | 15,000 |
| 2007/11/12 | 1,605 | 1,610 | 1,581 | 1,600 | 6,700 |
| 2007/11/09 | 1,660 | 1,680 | 1,650 | 1,665 | 7,200 |
| 2007/11/08 | 1,676 | 1,700 | 1,675 | 1,680 | 10,800 |
| 2007/11/07 | 1,730 | 1,734 | 1,662 | 1,706 | 22,800 |
| 2007/11/06 | 1,748 | 1,750 | 1,725 | 1,750 | 11,000 |
| 2007/11/05 | 1,750 | 1,750 | 1,719 | 1,748 | 10,600 |
| 2007/11/02 | 1,784 | 1,785 | 1,763 | 1,767 | 12,200 |
| 2007/11/01 | 1,820 | 1,820 | 1,780 | 1,791 | 20,500 |
| 2007/10/31 | 1,792 | 1,803 | 1,780 | 1,790 | 26,400 |
| 2007/10/30 | 1,785 | 1,785 | 1,761 | 1,775 | 4,900 |
| 2007/10/29 | 1,770 | 1,780 | 1,731 | 1,770 | 14,300 |
| 2007/10/26 | 1,762 | 1,765 | 1,760 | 1,764 | 3,000 |
| 2007/10/25 | 1,760 | 1,761 | 1,731 | 1,760 | 19,800 |
| 2007/10/24 | 1,751 | 1,762 | 1,751 | 1,760 | 5,800 |
| 2007/10/23 | 1,741 | 1,760 | 1,740 | 1,750 | 16,500 |
| 2007/10/22 | 1,732 | 1,740 | 1,732 | 1,740 | 9,100 |
| 2007/10/19 | 1,750 | 1,751 | 1,731 | 1,732 | 4,400 |
| 2007/10/18 | 1,771 | 1,826 | 1,751 | 1,751 | 4,400 |
| 2007/10/17 | 1,801 | 1,810 | 1,740 | 1,740 | 6,600 |
| 2007/10/16 | 1,870 | 1,870 | 1,810 | 1,827 | 11,900 |
| 2007/10/15 | 1,860 | 1,900 | 1,850 | 1,900 | 8,000 |
| 2007/10/12 | 1,900 | 1,902 | 1,870 | 1,870 | 4,500 |
| 2007/10/11 | 1,900 | 1,920 | 1,880 | 1,904 | 15,900 |
| 2007/10/10 | 1,940 | 1,940 | 1,840 | 1,840 | 6,000 |
| 2007/10/09 | 1,900 | 1,939 | 1,850 | 1,930 | 4,200 |
| 2007/10/05 | 1,920 | 1,920 | 1,850 | 1,900 | 4,200 |
| 2007/10/04 | 1,820 | 1,930 | 1,820 | 1,900 | 6,100 |
| 2007/10/03 | 1,860 | 1,900 | 1,853 | 1,880 | 3,900 |
| 2007/10/02 | 1,980 | 1,980 | 1,880 | 1,920 | 3,900 |
| 2007/10/01 | 1,950 | 2,015 | 1,950 | 2,000 | 17,800 |
| 2007/09/28 | 1,850 | 1,941 | 1,838 | 1,930 | 22,000 |
| 2007/09/27 | 1,800 | 1,920 | 1,800 | 1,910 | 17,400 |
| 2007/09/26 | 1,800 | 1,800 | 1,790 | 1,800 | 3,400 |
| 2007/09/25 | 1,815 | 1,850 | 1,785 | 1,840 | 4,000 |
| 2007/09/25 | 1 -> 3.00 分割 | ||||
| 2007/09/21 | 6,020 | 6,100 | 6,020 | 6,080 | 5,000 |
| 2007/09/20 | 6,000 | 6,280 | 6,000 | 6,120 | 8,600 |
| 2007/09/19 | 5,850 | 5,920 | 5,850 | 5,900 | 2,700 |
| 2007/09/18 | 5,650 | 5,650 | 5,600 | 5,630 | 600 |
| 2007/09/14 | 5,500 | 5,750 | 5,500 | 5,650 | 5,800 |
| 2007/09/13 | 5,500 | 5,500 | 5,410 | 5,460 | 2,700 |
| 2007/09/12 | 5,940 | 5,950 | 5,600 | 5,600 | 2,000 |
| 2007/09/11 | 5,810 | 5,850 | 5,650 | 5,850 | 3,100 |
| 2007/09/10 | 5,810 | 6,000 | 5,800 | 5,870 | 3,800 |
| 2007/09/07 | 6,400 | 6,450 | 5,990 | 5,990 | 3,700 |
| 2007/09/06 | 6,410 | 6,490 | 6,200 | 6,310 | 2,800 |
| 2007/09/05 | 6,610 | 6,640 | 6,580 | 6,600 | 10,000 |
| 2007/09/04 | 6,640 | 6,640 | 6,560 | 6,610 | 3,000 |
| 2007/09/03 | 6,300 | 6,700 | 6,300 | 6,690 | 10,300 |
| 2007/08/31 | 6,160 | 6,290 | 6,100 | 6,290 | 5,700 |
| 2007/08/30 | 6,200 | 6,300 | 6,150 | 6,260 | 8,000 |
| 2007/08/29 | 6,200 | 6,200 | 6,000 | 6,100 | 4,900 |
| 2007/08/28 | 6,200 | 6,300 | 6,110 | 6,200 | 4,000 |
| 2007/08/27 | 6,230 | 6,300 | 6,180 | 6,280 | 8,900 |
| 2007/08/24 | 5,910 | 5,990 | 5,810 | 5,990 | 17,700 |
| 2007/08/23 | 5,210 | 5,610 | 5,210 | 5,610 | 6,900 |
| 2007/08/22 | 5,120 | 5,120 | 5,120 | 5,120 | 700 |
| 2007/08/21 | 5,290 | 5,290 | 5,110 | 5,110 | 1,100 |
| 2007/08/20 | 5,090 | 5,300 | 5,030 | 5,290 | 6,000 |
| 2007/08/17 | 5,210 | 5,210 | 4,990 | 4,990 | 4,600 |
| 2007/08/16 | 5,380 | 5,380 | 5,300 | 5,320 | 1,100 |
| 2007/08/15 | 5,390 | 5,400 | 5,380 | 5,380 | 1,500 |
| 2007/08/14 | 5,470 | 5,470 | 5,350 | 5,400 | 1,600 |
| 2007/08/13 | 5,500 | 5,550 | 5,400 | 5,470 | 2,200 |
| 2007/08/10 | 5,550 | 5,550 | 5,300 | 5,300 | 3,600 |
| 2007/08/09 | 5,520 | 5,690 | 5,500 | 5,570 | 3,400 |
| 2007/08/08 | 5,550 | 5,600 | 5,500 | 5,500 | 4,200 |
| 2007/08/07 | 5,550 | 5,560 | 5,540 | 5,560 | 1,100 |
| 2007/08/06 | 5,530 | 5,530 | 5,490 | 5,530 | 3,100 |
| 2007/08/03 | 5,680 | 5,680 | 5,500 | 5,520 | 4,400 |
| 2007/08/02 | 5,520 | 5,520 | 5,410 | 5,450 | 3,800 |
| 2007/08/01 | 5,950 | 5,950 | 5,500 | 5,500 | 11,500 |
| 2007/07/31 | 5,550 | 5,550 | 5,410 | 5,550 | 1,600 |
| 2007/07/30 | 5,550 | 5,550 | 5,450 | 5,450 | 1,600 |
| 2007/07/27 | 5,360 | 5,450 | 5,300 | 5,350 | 11,700 |
| 2007/07/26 | 5,600 | 5,600 | 5,500 | 5,550 | 5,300 |
| 2007/07/25 | 5,580 | 5,590 | 5,500 | 5,590 | 3,800 |
| 2007/07/24 | 5,450 | 5,550 | 5,450 | 5,510 | 17,700 |
| 2007/07/23 | 5,380 | 5,420 | 5,380 | 5,420 | 8,500 |
| 2007/07/20 | 5,300 | 5,380 | 5,250 | 5,380 | 4,600 |
| 2007/07/19 | 5,300 | 5,300 | 5,250 | 5,250 | 6,300 |
| 2007/07/18 | 5,250 | 5,300 | 5,230 | 5,250 | 8,000 |
| 2007/07/17 | 5,250 | 5,260 | 5,250 | 5,250 | 7,500 |
| 2007/07/13 | 5,230 | 5,270 | 5,200 | 5,250 | 8,500 |
| 2007/07/12 | 5,200 | 5,250 | 5,180 | 5,200 | 8,800 |
| 2007/07/11 | 5,150 | 5,150 | 5,110 | 5,110 | 7,000 |
| 2007/07/10 | 5,190 | 5,200 | 5,150 | 5,180 | 2,700 |
| 2007/07/09 | 5,150 | 5,200 | 5,130 | 5,200 | 6,700 |
| 2007/07/06 | 5,160 | 5,250 | 5,160 | 5,220 | 5,800 |
| 2007/07/05 | 5,250 | 5,250 | 5,100 | 5,250 | 3,800 |
| 2007/07/04 | 5,240 | 5,260 | 5,180 | 5,250 | 4,000 |
| 2007/07/03 | 5,200 | 5,250 | 5,170 | 5,250 | 7,100 |
| 2007/07/02 | 5,200 | 5,200 | 5,120 | 5,200 | 4,600 |
| 2007/06/29 | 5,100 | 5,200 | 5,100 | 5,180 | 8,800 |
| 2007/06/28 | 5,100 | 5,130 | 5,050 | 5,130 | 1,600 |
| 2007/06/27 | 5,100 | 5,100 | 5,070 | 5,090 | 3,500 |
| 2007/06/26 | 5,210 | 5,210 | 5,080 | 5,100 | 4,900 |
| 2007/06/25 | 5,250 | 5,260 | 5,220 | 5,230 | 4,500 |
| 2007/06/22 | 5,300 | 5,300 | 5,260 | 5,280 | 4,600 |
| 2007/06/21 | 5,290 | 5,300 | 5,250 | 5,290 | 3,700 |
| 2007/06/20 | 5,340 | 5,340 | 5,260 | 5,340 | 3,000 |
| 2007/06/19 | 5,270 | 5,400 | 5,270 | 5,340 | 18,200 |
| 2007/06/18 | 5,270 | 5,370 | 5,270 | 5,370 | 6,900 |
| 2007/06/15 | 5,400 | 5,400 | 5,190 | 5,290 | 14,200 |
| 2007/06/14 | 5,260 | 5,320 | 5,210 | 5,290 | 9,300 |
| 2007/06/13 | 5,230 | 5,250 | 5,190 | 5,250 | 6,400 |
| 2007/06/12 | 5,290 | 5,290 | 5,170 | 5,200 | 5,200 |
| 2007/06/11 | 5,300 | 5,330 | 5,250 | 5,290 | 5,600 |
| 2007/06/08 | 5,250 | 5,300 | 5,250 | 5,270 | 10,000 |
| 2007/06/07 | 5,240 | 5,240 | 5,200 | 5,200 | 4,600 |
| 2007/06/06 | 5,240 | 5,240 | 5,150 | 5,240 | 4,300 |
| 2007/06/05 | 5,240 | 5,240 | 5,110 | 5,200 | 4,700 |
| 2007/06/04 | 5,250 | 5,250 | 5,150 | 5,220 | 5,400 |
| 2007/06/01 | 5,450 | 5,480 | 5,270 | 5,300 | 9,000 |
| 2007/05/31 | 5,250 | 5,400 | 5,240 | 5,350 | 8,300 |
| 2007/05/30 | 5,250 | 5,400 | 5,160 | 5,240 | 6,800 |
| 2007/05/29 | 5,200 | 5,200 | 5,150 | 5,160 | 4,400 |
| 2007/05/28 | 5,250 | 5,380 | 5,200 | 5,200 | 4,700 |
| 2007/05/25 | 5,200 | 5,400 | 5,200 | 5,400 | 12,200 |
| 2007/05/24 | 5,150 | 5,250 | 5,140 | 5,210 | 4,300 |
| 2007/05/23 | 5,150 | 5,190 | 5,000 | 5,150 | 16,200 |
| 2007/05/22 | 5,290 | 5,350 | 5,200 | 5,350 | 3,200 |
| 2007/05/21 | 5,220 | 5,230 | 5,220 | 5,230 | 1,000 |
| 2007/05/18 | 5,470 | 5,470 | 5,300 | 5,300 | 600 |
| 2007/05/17 | 5,600 | 5,670 | 5,380 | 5,460 | 2,100 |
| 2007/05/16 | 5,600 | 5,690 | 5,500 | 5,560 | 9,200 |
| 2007/05/15 | 5,450 | 5,510 | 5,450 | 5,500 | 5,800 |
| 2007/05/14 | 5,450 | 5,450 | 5,450 | 5,450 | 5,200 |
| 2007/05/11 | 5,410 | 5,450 | 5,350 | 5,400 | 4,800 |
| 2007/05/10 | 5,300 | 5,400 | 5,300 | 5,380 | 4,800 |
| 2007/05/09 | 5,410 | 5,410 | 5,200 | 5,250 | 15,500 |
| 2007/05/08 | 5,300 | 5,400 | 5,270 | 5,350 | 11,500 |
| 2007/05/07 | 5,340 | 5,350 | 5,220 | 5,220 | 2,700 |
| 2007/05/02 | 5,400 | 5,540 | 5,250 | 5,290 | 14,200 |
| 2007/05/01 | 5,490 | 5,500 | 5,300 | 5,450 | 5,800 |
| 2007/04/27 | 5,300 | 5,400 | 5,300 | 5,390 | 2,800 |
| 2007/04/26 | 5,220 | 5,320 | 5,120 | 5,320 | 5,500 |
| 2007/04/25 | 5,270 | 5,270 | 5,100 | 5,200 | 6,000 |
| 2007/04/24 | 5,210 | 5,260 | 5,210 | 5,250 | 3,600 |
| 2007/04/23 | 5,350 | 5,350 | 5,220 | 5,250 | 6,800 |
| 2007/04/20 | 5,250 | 5,260 | 5,250 | 5,250 | 5,200 |
| 2007/04/19 | 5,220 | 5,260 | 5,220 | 5,260 | 3,200 |
| 2007/04/18 | 5,240 | 5,250 | 5,220 | 5,230 | 3,300 |
| 2007/04/17 | 5,230 | 5,290 | 5,200 | 5,250 | 7,900 |
| 2007/04/16 | 5,320 | 5,320 | 5,200 | 5,250 | 7,400 |
| 2007/04/13 | 5,260 | 5,330 | 5,260 | 5,300 | 4,800 |
| 2007/04/12 | 5,420 | 5,420 | 5,250 | 5,250 | 6,900 |
| 2007/04/11 | 5,500 | 5,500 | 5,450 | 5,460 | 4,200 |
| 2007/04/10 | 5,500 | 5,500 | 5,420 | 5,500 | 7,800 |
| 2007/04/09 | 5,460 | 5,570 | 5,410 | 5,500 | 6,800 |
| 2007/04/06 | 5,400 | 5,420 | 5,380 | 5,420 | 4,400 |
| 2007/04/05 | 5,290 | 5,400 | 5,290 | 5,380 | 2,900 |
| 2007/04/04 | 5,290 | 5,300 | 5,250 | 5,260 | 2,800 |
| 2007/04/03 | 5,310 | 5,440 | 5,210 | 5,210 | 4,200 |
| 2007/04/02 | 5,300 | 5,490 | 5,300 | 5,400 | 11,400 |
| 2007/03/30 | 5,500 | 5,500 | 5,420 | 5,500 | 5,900 |
| 2007/03/29 | 5,500 | 5,520 | 5,470 | 5,500 | 9,200 |
| 2007/03/28 | 5,500 | 5,550 | 5,480 | 5,500 | 7,300 |
| 2007/03/27 | 5,340 | 5,380 | 5,250 | 5,330 | 2,500 |
| 2007/03/26 | 5,440 | 5,550 | 5,420 | 5,550 | 4,400 |
| 2007/03/23 | 5,680 | 5,710 | 5,400 | 5,400 | 4,200 |
| 2007/03/22 | 5,710 | 5,790 | 5,700 | 5,780 | 5,200 |
| 2007/03/20 | 5,410 | 5,700 | 5,300 | 5,700 | 7,700 |
| 2007/03/19 | 5,160 | 5,600 | 5,100 | 5,510 | 8,500 |
| 2007/03/16 | 5,190 | 5,190 | 5,050 | 5,160 | 11,100 |
| 2007/03/15 | 5,160 | 5,260 | 5,120 | 5,210 | 9,300 |
| 2007/03/14 | 5,200 | 5,350 | 5,200 | 5,260 | 9,900 |
| 2007/03/13 | 5,340 | 5,340 | 5,140 | 5,260 | 16,700 |
| 2007/03/12 | 5,540 | 5,540 | 5,370 | 5,380 | 8,500 |
| 2007/03/09 | 5,600 | 5,610 | 5,540 | 5,550 | 5,300 |
| 2007/03/08 | 5,700 | 5,730 | 5,560 | 5,730 | 4,200 |
| 2007/03/07 | 5,840 | 5,840 | 5,660 | 5,710 | 8,100 |
| 2007/03/06 | 5,700 | 5,890 | 5,490 | 5,540 | 16,700 |
| 2007/03/05 | 5,860 | 6,010 | 5,860 | 5,900 | 10,000 |
| 2007/03/02 | 6,370 | 6,450 | 6,150 | 6,160 | 13,600 |
| 2007/03/01 | 6,390 | 6,390 | 6,230 | 6,300 | 18,800 |
| 2007/02/28 | 5,370 | 6,320 | 5,370 | 6,290 | 33,200 |
| 2007/02/27 | 6,520 | 6,520 | 6,100 | 6,170 | 20,500 |
| 2007/02/26 | 6,580 | 6,580 | 6,550 | 6,550 | 19,400 |
| 2007/02/23 | 6,580 | 6,590 | 6,560 | 6,570 | 20,800 |
| 2007/02/22 | 6,580 | 6,580 | 6,560 | 6,560 | 26,500 |
| 2007/02/21 | 6,600 | 6,600 | 6,580 | 6,590 | 21,600 |
| 2007/02/20 | 6,580 | 6,590 | 6,580 | 6,590 | 24,800 |
| 2007/02/19 | 6,610 | 6,610 | 6,570 | 6,570 | 49,700 |
| 2007/02/16 | 6,580 | 6,670 | 6,580 | 6,610 | 54,100 |
| 2007/02/15 | 6,740 | 6,740 | 6,560 | 6,590 | 108,700 |
| 2007/02/14 | 7,000 | 7,000 | 6,500 | 6,780 | 608,601 |