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 |
---|---|---|---|---|---|
2010/12/30 | 784 | 784 | 778 | 783 | 8,700 |
2010/12/29 | 780 | 783 | 776 | 782 | 19,700 |
2010/12/28 | 772 | 777 | 769 | 776 | 5,900 |
2010/12/27 | 767 | 773 | 764 | 772 | 11,700 |
2010/12/24 | 770 | 775 | 767 | 768 | 15,900 |
2010/12/22 | 770 | 770 | 766 | 769 | 4,200 |
2010/12/21 | 770 | 770 | 765 | 770 | 6,300 |
2010/12/20 | 765 | 777 | 765 | 770 | 10,300 |
2010/12/17 | 767 | 778 | 767 | 768 | 9,200 |
2010/12/16 | 770 | 773 | 765 | 765 | 22,300 |
2010/12/15 | 780 | 780 | 765 | 779 | 28,400 |
2010/12/14 | 768 | 770 | 759 | 762 | 16,600 |
2010/12/13 | 753 | 759 | 750 | 759 | 15,100 |
2010/12/10 | 745 | 750 | 743 | 750 | 8,600 |
2010/12/09 | 747 | 748 | 742 | 746 | 9,200 |
2010/12/08 | 745 | 745 | 740 | 742 | 6,900 |
2010/12/07 | 740 | 742 | 735 | 740 | 11,200 |
2010/12/06 | 733 | 737 | 730 | 737 | 17,400 |
2010/12/03 | 730 | 733 | 729 | 729 | 8,900 |
2010/12/02 | 729 | 730 | 722 | 728 | 8,900 |
2010/12/01 | 720 | 728 | 720 | 728 | 12,300 |
2010/11/30 | 727 | 728 | 721 | 724 | 10,000 |
2010/11/29 | 728 | 728 | 719 | 724 | 6,400 |
2010/11/26 | 720 | 721 | 715 | 719 | 12,800 |
2010/11/25 | 720 | 721 | 711 | 720 | 7,000 |
2010/11/24 | 710 | 719 | 709 | 716 | 5,700 |
2010/11/22 | 725 | 725 | 707 | 707 | 29,800 |
2010/11/19 | 719 | 725 | 715 | 715 | 18,000 |
2010/11/18 | 709 | 720 | 707 | 713 | 24,300 |
2010/11/17 | 707 | 709 | 705 | 707 | 4,400 |
2010/11/16 | 718 | 718 | 690 | 705 | 42,800 |
2010/11/15 | 716 | 716 | 708 | 715 | 16,000 |
2010/11/12 | 714 | 719 | 710 | 710 | 11,200 |
2010/11/11 | 720 | 720 | 710 | 710 | 24,700 |
2010/11/10 | 715 | 720 | 715 | 719 | 7,200 |
2010/11/09 | 729 | 730 | 710 | 714 | 27,700 |
2010/11/08 | 734 | 735 | 729 | 729 | 4,600 |
2010/11/05 | 730 | 735 | 727 | 729 | 10,200 |
2010/11/04 | 735 | 735 | 725 | 726 | 15,500 |
2010/11/02 | 740 | 740 | 729 | 732 | 12,600 |
2010/11/01 | 749 | 749 | 728 | 737 | 14,100 |
2010/10/29 | 737 | 740 | 727 | 740 | 9,300 |
2010/10/28 | 737 | 739 | 735 | 737 | 5,600 |
2010/10/27 | 736 | 747 | 735 | 735 | 5,800 |
2010/10/26 | 735 | 745 | 721 | 736 | 12,700 |
2010/10/25 | 745 | 750 | 730 | 740 | 11,500 |
2010/10/22 | 741 | 749 | 736 | 746 | 13,300 |
2010/10/21 | 744 | 750 | 741 | 741 | 7,200 |
2010/10/20 | 752 | 755 | 742 | 752 | 11,200 |
2010/10/19 | 750 | 759 | 747 | 749 | 10,000 |
2010/10/18 | 759 | 760 | 750 | 751 | 5,500 |
2010/10/15 | 751 | 757 | 751 | 755 | 3,000 |
2010/10/14 | 752 | 756 | 749 | 756 | 8,100 |
2010/10/13 | 759 | 759 | 752 | 752 | 2,800 |
2010/10/12 | 752 | 760 | 752 | 754 | 2,400 |
2010/10/08 | 754 | 758 | 750 | 756 | 8,600 |
2010/10/07 | 754 | 755 | 752 | 754 | 6,000 |
2010/10/06 | 753 | 755 | 751 | 755 | 6,800 |
2010/10/05 | 753 | 758 | 753 | 753 | 3,600 |
2010/10/04 | 759 | 759 | 752 | 753 | 4,700 |
2010/10/01 | 756 | 756 | 752 | 753 | 10,600 |
2010/09/30 | 762 | 762 | 755 | 759 | 10,300 |
2010/09/29 | 751 | 768 | 750 | 757 | 12,100 |
2010/09/28 | 750 | 760 | 749 | 753 | 21,700 |
2010/09/27 | 795 | 796 | 771 | 772 | 34,100 |
2010/09/24 | 787 | 790 | 785 | 789 | 32,400 |
2010/09/22 | 785 | 788 | 784 | 786 | 11,500 |
2010/09/21 | 787 | 787 | 782 | 785 | 11,100 |
2010/09/17 | 784 | 789 | 782 | 784 | 21,200 |
2010/09/16 | 785 | 786 | 779 | 782 | 9,100 |
2010/09/15 | 778 | 785 | 777 | 785 | 6,700 |
2010/09/14 | 783 | 783 | 778 | 778 | 11,500 |
2010/09/13 | 783 | 784 | 779 | 780 | 8,500 |
2010/09/10 | 781 | 781 | 778 | 778 | 8,500 |
2010/09/09 | 778 | 782 | 775 | 780 | 6,400 |
2010/09/08 | 774 | 780 | 772 | 772 | 10,100 |
2010/09/07 | 777 | 777 | 774 | 775 | 5,300 |
2010/09/06 | 765 | 777 | 765 | 777 | 5,600 |
2010/09/03 | 761 | 773 | 761 | 765 | 6,200 |
2010/09/02 | 766 | 766 | 760 | 762 | 5,700 |
2010/09/01 | 761 | 764 | 758 | 760 | 13,900 |
2010/08/31 | 761 | 761 | 754 | 757 | 8,200 |
2010/08/30 | 759 | 762 | 749 | 756 | 9,600 |
2010/08/27 | 746 | 756 | 746 | 748 | 4,300 |
2010/08/26 | 747 | 754 | 741 | 745 | 7,100 |
2010/08/25 | 750 | 752 | 738 | 746 | 17,600 |
2010/08/24 | 755 | 755 | 751 | 751 | 8,400 |
2010/08/23 | 760 | 760 | 756 | 759 | 12,600 |
2010/08/20 | 765 | 765 | 758 | 759 | 16,400 |
2010/08/19 | 771 | 778 | 763 | 765 | 13,100 |
2010/08/18 | 765 | 775 | 763 | 775 | 3,200 |
2010/08/17 | 766 | 766 | 762 | 763 | 8,200 |
2010/08/16 | 767 | 767 | 761 | 766 | 3,800 |
2010/08/13 | 765 | 770 | 764 | 765 | 2,100 |
2010/08/12 | 772 | 772 | 758 | 760 | 5,500 |
2010/08/11 | 774 | 777 | 755 | 765 | 12,800 |
2010/08/10 | 774 | 780 | 773 | 780 | 2,900 |
2010/08/09 | 771 | 774 | 771 | 773 | 3,500 |
2010/08/06 | 782 | 782 | 775 | 775 | 4,800 |
2010/08/05 | 779 | 782 | 775 | 778 | 5,300 |
2010/08/04 | 780 | 785 | 778 | 781 | 6,800 |
2010/08/03 | 797 | 797 | 786 | 788 | 5,300 |
2010/08/02 | 799 | 799 | 783 | 788 | 20,600 |
2010/07/30 | 790 | 790 | 782 | 789 | 10,900 |
2010/07/29 | 792 | 794 | 781 | 785 | 5,000 |
2010/07/28 | 787 | 787 | 780 | 785 | 4,400 |
2010/07/27 | 778 | 789 | 778 | 779 | 2,900 |
2010/07/26 | 778 | 784 | 777 | 777 | 14,800 |
2010/07/23 | 771 | 781 | 771 | 777 | 4,500 |
2010/07/22 | 776 | 777 | 771 | 771 | 1,500 |
2010/07/21 | 777 | 777 | 770 | 776 | 3,100 |
2010/07/20 | 775 | 775 | 769 | 775 | 6,500 |
2010/07/16 | 770 | 780 | 770 | 775 | 8,500 |
2010/07/15 | 777 | 777 | 767 | 770 | 7,800 |
2010/07/14 | 800 | 800 | 771 | 777 | 15,500 |
2010/07/13 | 769 | 769 | 762 | 762 | 3,100 |
2010/07/12 | 770 | 770 | 762 | 769 | 7,800 |
2010/07/09 | 772 | 772 | 755 | 770 | 9,000 |
2010/07/08 | 756 | 760 | 755 | 757 | 9,700 |
2010/07/07 | 755 | 759 | 755 | 756 | 5,300 |
2010/07/06 | 758 | 760 | 755 | 755 | 5,900 |
2010/07/05 | 760 | 760 | 757 | 758 | 2,900 |
2010/07/02 | 757 | 760 | 755 | 757 | 8,400 |
2010/07/01 | 751 | 758 | 751 | 758 | 15,300 |
2010/06/30 | 756 | 764 | 755 | 763 | 6,700 |
2010/06/29 | 761 | 761 | 756 | 756 | 6,200 |
2010/06/28 | 762 | 768 | 758 | 764 | 7,000 |
2010/06/25 | 755 | 763 | 751 | 757 | 6,000 |
2010/06/24 | 756 | 758 | 752 | 752 | 7,300 |
2010/06/23 | 753 | 756 | 750 | 753 | 6,900 |
2010/06/22 | 761 | 761 | 750 | 753 | 12,500 |
2010/06/21 | 759 | 762 | 751 | 758 | 3,800 |
2010/06/18 | 752 | 755 | 748 | 750 | 14,100 |
2010/06/17 | 761 | 761 | 748 | 750 | 23,800 |
2010/06/16 | 762 | 764 | 756 | 756 | 11,800 |
2010/06/15 | 765 | 765 | 755 | 763 | 16,600 |
2010/06/14 | 764 | 765 | 754 | 765 | 9,000 |
2010/06/11 | 769 | 769 | 751 | 752 | 11,800 |
2010/06/10 | 750 | 758 | 750 | 758 | 4,800 |
2010/06/09 | 765 | 765 | 740 | 745 | 13,100 |
2010/06/08 | 759 | 764 | 759 | 764 | 2,500 |
2010/06/07 | 761 | 764 | 759 | 759 | 6,800 |
2010/06/04 | 763 | 767 | 760 | 761 | 5,400 |
2010/06/03 | 758 | 765 | 756 | 762 | 8,800 |
2010/06/02 | 770 | 770 | 756 | 763 | 8,000 |
2010/06/01 | 777 | 777 | 761 | 762 | 11,800 |
2010/05/31 | 770 | 770 | 759 | 767 | 6,800 |
2010/05/28 | 765 | 778 | 753 | 762 | 4,300 |
2010/05/27 | 743 | 750 | 735 | 750 | 15,500 |
2010/05/26 | 739 | 743 | 735 | 736 | 9,800 |
2010/05/25 | 750 | 750 | 740 | 743 | 11,900 |
2010/05/24 | 750 | 755 | 745 | 750 | 9,500 |
2010/05/21 | 755 | 755 | 746 | 746 | 18,400 |
2010/05/20 | 752 | 759 | 752 | 755 | 3,300 |
2010/05/19 | 752 | 759 | 746 | 759 | 10,100 |
2010/05/18 | 757 | 765 | 750 | 752 | 23,100 |
2010/05/17 | 771 | 771 | 760 | 760 | 12,900 |
2010/05/14 | 772 | 778 | 765 | 771 | 13,800 |
2010/05/13 | 772 | 777 | 771 | 771 | 13,400 |
2010/05/12 | 778 | 790 | 776 | 776 | 4,100 |
2010/05/11 | 787 | 788 | 786 | 786 | 7,800 |
2010/05/10 | 779 | 787 | 778 | 787 | 5,700 |
2010/05/07 | 770 | 787 | 756 | 783 | 15,000 |
2010/05/06 | 792 | 792 | 751 | 776 | 39,300 |
2010/04/30 | 794 | 799 | 791 | 799 | 15,300 |
2010/04/28 | 794 | 804 | 790 | 796 | 15,300 |
2010/04/27 | 800 | 807 | 798 | 807 | 14,700 |
2010/04/26 | 789 | 800 | 788 | 790 | 7,400 |
2010/04/23 | 790 | 790 | 786 | 788 | 2,900 |
2010/04/22 | 800 | 800 | 790 | 790 | 4,300 |
2010/04/21 | 800 | 800 | 790 | 795 | 15,000 |
2010/04/20 | 791 | 799 | 790 | 792 | 8,100 |
2010/04/19 | 792 | 800 | 767 | 795 | 17,800 |
2010/04/16 | 790 | 800 | 790 | 800 | 10,000 |
2010/04/15 | 801 | 801 | 788 | 789 | 8,300 |
2010/04/14 | 795 | 803 | 786 | 803 | 9,700 |
2010/04/13 | 800 | 800 | 791 | 795 | 11,600 |
2010/04/12 | 797 | 800 | 789 | 798 | 22,100 |
2010/04/09 | 785 | 798 | 781 | 791 | 9,500 |
2010/04/08 | 781 | 789 | 754 | 785 | 14,500 |
2010/04/07 | 770 | 785 | 764 | 785 | 19,900 |
2010/04/06 | 768 | 768 | 760 | 768 | 20,300 |
2010/04/05 | 770 | 770 | 762 | 764 | 13,500 |
2010/04/02 | 779 | 779 | 770 | 771 | 7,500 |
2010/04/01 | 770 | 773 | 764 | 773 | 13,200 |
2010/03/31 | 771 | 771 | 761 | 770 | 12,200 |
2010/03/30 | 768 | 771 | 757 | 771 | 26,300 |
2010/03/29 | 752 | 777 | 752 | 770 | 51,100 |
2010/03/26 | 810 | 818 | 792 | 818 | 105,000 |
2010/03/25 | 810 | 810 | 800 | 805 | 65,800 |
2010/03/24 | 798 | 809 | 795 | 795 | 60,800 |
2010/03/23 | 786 | 799 | 784 | 797 | 39,200 |
2010/03/19 | 779 | 785 | 777 | 784 | 20,500 |
2010/03/18 | 763 | 776 | 763 | 776 | 27,300 |
2010/03/17 | 757 | 770 | 757 | 763 | 40,700 |
2010/03/16 | 755 | 764 | 754 | 757 | 19,400 |
2010/03/15 | 761 | 764 | 754 | 755 | 23,800 |
2010/03/12 | 745 | 752 | 741 | 744 | 17,300 |
2010/03/11 | 755 | 755 | 740 | 742 | 18,300 |
2010/03/10 | 749 | 749 | 745 | 749 | 11,500 |
2010/03/09 | 748 | 755 | 740 | 748 | 14,900 |
2010/03/08 | 735 | 745 | 733 | 738 | 23,300 |
2010/03/05 | 731 | 737 | 730 | 735 | 4,800 |
2010/03/04 | 733 | 736 | 729 | 729 | 14,700 |
2010/03/03 | 734 | 735 | 732 | 735 | 6,000 |
2010/03/02 | 740 | 740 | 733 | 735 | 15,400 |
2010/03/01 | 740 | 740 | 734 | 735 | 13,100 |
2010/02/26 | 739 | 740 | 734 | 740 | 8,700 |
2010/02/25 | 738 | 738 | 734 | 735 | 25,300 |
2010/02/24 | 737 | 740 | 736 | 738 | 6,700 |
2010/02/23 | 735 | 743 | 735 | 743 | 1,400 |
2010/02/22 | 735 | 740 | 735 | 735 | 13,300 |
2010/02/19 | 740 | 740 | 738 | 739 | 3,900 |
2010/02/18 | 751 | 751 | 738 | 738 | 3,300 |
2010/02/17 | 735 | 736 | 730 | 736 | 6,300 |
2010/02/16 | 735 | 737 | 735 | 737 | 8,100 |
2010/02/15 | 741 | 745 | 736 | 739 | 5,000 |
2010/02/12 | 739 | 743 | 733 | 734 | 8,900 |
2010/02/10 | 740 | 741 | 739 | 739 | 7,000 |
2010/02/09 | 747 | 747 | 740 | 746 | 2,800 |
2010/02/08 | 744 | 745 | 738 | 744 | 4,600 |
2010/02/05 | 748 | 748 | 735 | 748 | 7,400 |
2010/02/04 | 766 | 766 | 739 | 750 | 23,100 |
2010/02/03 | 768 | 772 | 766 | 766 | 3,600 |
2010/02/02 | 774 | 774 | 765 | 770 | 4,200 |
2010/02/01 | 774 | 774 | 762 | 767 | 9,900 |
2010/01/29 | 768 | 769 | 761 | 769 | 3,100 |
2010/01/28 | 763 | 768 | 760 | 768 | 4,000 |
2010/01/27 | 759 | 769 | 756 | 758 | 11,600 |
2010/01/26 | 754 | 760 | 752 | 759 | 8,300 |
2010/01/25 | 754 | 754 | 752 | 753 | 3,200 |
2010/01/22 | 752 | 755 | 752 | 753 | 3,100 |
2010/01/21 | 755 | 757 | 750 | 754 | 9,100 |
2010/01/20 | 753 | 760 | 753 | 760 | 9,300 |
2010/01/19 | 755 | 756 | 754 | 754 | 5,500 |
2010/01/18 | 755 | 760 | 748 | 755 | 22,200 |
2010/01/15 | 751 | 758 | 748 | 750 | 8,200 |
2010/01/14 | 752 | 758 | 748 | 752 | 15,300 |
2010/01/13 | 755 | 755 | 751 | 752 | 5,800 |
2010/01/12 | 748 | 757 | 745 | 755 | 10,700 |
2010/01/08 | 743 | 749 | 742 | 749 | 3,100 |
2010/01/07 | 741 | 747 | 738 | 746 | 14,200 |
2010/01/06 | 736 | 748 | 736 | 748 | 9,700 |
2010/01/05 | 750 | 750 | 735 | 740 | 11,300 |
2010/01/04 | 768 | 768 | 735 | 738 | 24,600 |