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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,344 | 1,349 | 1,325 | 1,342 | 41,000 |
| 2014/12/29 | 1,315 | 1,328 | 1,309 | 1,328 | 36,400 |
| 2014/12/26 | 1,282 | 1,319 | 1,282 | 1,312 | 52,600 |
| 2014/12/25 | 1,286 | 1,289 | 1,271 | 1,281 | 67,100 |
| 2014/12/24 | 1,300 | 1,307 | 1,282 | 1,288 | 89,700 |
| 2014/12/22 | 1,314 | 1,320 | 1,265 | 1,282 | 142,700 |
| 2014/12/19 | 1,369 | 1,369 | 1,312 | 1,326 | 73,700 |
| 2014/12/18 | 1,350 | 1,359 | 1,338 | 1,342 | 40,900 |
| 2014/12/17 | 1,344 | 1,358 | 1,333 | 1,336 | 45,400 |
| 2014/12/16 | 1,356 | 1,379 | 1,338 | 1,366 | 103,100 |
| 2014/12/15 | 1,357 | 1,373 | 1,338 | 1,357 | 50,700 |
| 2014/12/12 | 1,393 | 1,393 | 1,375 | 1,375 | 36,300 |
| 2014/12/11 | 1,399 | 1,424 | 1,373 | 1,375 | 71,500 |
| 2014/12/10 | 1,375 | 1,387 | 1,355 | 1,361 | 53,400 |
| 2014/12/09 | 1,406 | 1,422 | 1,365 | 1,405 | 56,100 |
| 2014/12/08 | 1,425 | 1,428 | 1,403 | 1,412 | 47,600 |
| 2014/12/05 | 1,405 | 1,428 | 1,405 | 1,425 | 37,200 |
| 2014/12/04 | 1,414 | 1,434 | 1,409 | 1,418 | 59,600 |
| 2014/12/03 | 1,375 | 1,411 | 1,361 | 1,407 | 75,800 |
| 2014/12/02 | 1,341 | 1,371 | 1,341 | 1,355 | 68,200 |
| 2014/12/01 | 1,357 | 1,377 | 1,345 | 1,348 | 95,100 |
| 2014/11/28 | 1,380 | 1,383 | 1,352 | 1,357 | 114,300 |
| 2014/11/27 | 1,392 | 1,397 | 1,385 | 1,385 | 35,100 |
| 2014/11/26 | 1,394 | 1,413 | 1,393 | 1,393 | 35,100 |
| 2014/11/25 | 1,424 | 1,429 | 1,401 | 1,407 | 31,100 |
| 2014/11/21 | 1,405 | 1,429 | 1,405 | 1,422 | 34,200 |
| 2014/11/20 | 1,395 | 1,434 | 1,395 | 1,422 | 62,900 |
| 2014/11/19 | 1,406 | 1,429 | 1,385 | 1,405 | 76,700 |
| 2014/11/18 | 1,405 | 1,428 | 1,405 | 1,415 | 70,700 |
| 2014/11/17 | 1,425 | 1,426 | 1,387 | 1,399 | 61,800 |
| 2014/11/14 | 1,420 | 1,430 | 1,403 | 1,421 | 73,500 |
| 2014/11/13 | 1,400 | 1,415 | 1,386 | 1,387 | 46,400 |
| 2014/11/12 | 1,421 | 1,421 | 1,403 | 1,406 | 33,300 |
| 2014/11/11 | 1,407 | 1,415 | 1,405 | 1,413 | 46,600 |
| 2014/11/10 | 1,415 | 1,431 | 1,411 | 1,413 | 26,000 |
| 2014/11/07 | 1,421 | 1,429 | 1,405 | 1,424 | 62,300 |
| 2014/11/06 | 1,461 | 1,485 | 1,435 | 1,447 | 40,700 |
| 2014/11/05 | 1,506 | 1,506 | 1,458 | 1,481 | 48,600 |
| 2014/11/04 | 1,520 | 1,529 | 1,433 | 1,509 | 123,400 |
| 2014/10/31 | 1,381 | 1,505 | 1,381 | 1,501 | 143,300 |
| 2014/10/30 | 1,467 | 1,467 | 1,400 | 1,411 | 105,200 |
| 2014/10/29 | 1,465 | 1,485 | 1,447 | 1,467 | 51,100 |
| 2014/10/29 | 1 -> 2.00 分割 | ||||
| 2014/10/28 | 2,910 | 2,924 | 2,890 | 2,908 | 19,200 |
| 2014/10/27 | 2,943 | 2,943 | 2,901 | 2,930 | 13,200 |
| 2014/10/24 | 2,930 | 2,956 | 2,905 | 2,913 | 19,600 |
| 2014/10/23 | 2,935 | 2,935 | 2,884 | 2,915 | 15,600 |
| 2014/10/22 | 2,922 | 2,930 | 2,880 | 2,924 | 47,300 |
| 2014/10/21 | 2,858 | 2,922 | 2,821 | 2,822 | 44,500 |
| 2014/10/20 | 2,799 | 2,832 | 2,742 | 2,824 | 24,200 |
| 2014/10/17 | 2,742 | 2,771 | 2,706 | 2,715 | 32,400 |
| 2014/10/16 | 2,748 | 2,750 | 2,703 | 2,715 | 43,700 |
| 2014/10/15 | 2,702 | 2,717 | 2,668 | 2,683 | 14,000 |
| 2014/10/14 | 2,698 | 2,750 | 2,686 | 2,702 | 28,600 |
| 2014/10/10 | 2,784 | 2,814 | 2,752 | 2,761 | 13,000 |
| 2014/10/09 | 2,810 | 2,855 | 2,810 | 2,810 | 22,100 |
| 2014/10/08 | 2,860 | 2,860 | 2,794 | 2,803 | 35,100 |
| 2014/10/07 | 2,949 | 2,949 | 2,878 | 2,885 | 16,500 |
| 2014/10/06 | 2,900 | 2,900 | 2,892 | 2,900 | 9,100 |
| 2014/10/03 | 2,870 | 2,899 | 2,863 | 2,876 | 16,300 |
| 2014/10/02 | 2,939 | 2,939 | 2,877 | 2,883 | 36,300 |
| 2014/10/01 | 2,998 | 3,005 | 2,955 | 2,989 | 39,500 |
| 2014/09/30 | 2,922 | 2,986 | 2,911 | 2,974 | 37,000 |
| 2014/09/29 | 2,922 | 2,951 | 2,919 | 2,922 | 14,400 |
| 2014/09/26 | 2,930 | 2,969 | 2,901 | 2,902 | 65,900 |
| 2014/09/25 | 2,914 | 2,931 | 2,914 | 2,930 | 26,000 |
| 2014/09/24 | 2,928 | 2,929 | 2,899 | 2,914 | 28,400 |
| 2014/09/22 | 2,906 | 2,931 | 2,905 | 2,919 | 24,500 |
| 2014/09/19 | 2,930 | 2,959 | 2,905 | 2,918 | 164,000 |
| 2014/09/18 | 2,930 | 2,931 | 2,897 | 2,923 | 37,200 |
| 2014/09/17 | 2,865 | 2,937 | 2,860 | 2,924 | 32,800 |
| 2014/09/16 | 2,890 | 2,890 | 2,847 | 2,860 | 38,900 |
| 2014/09/12 | 2,867 | 2,902 | 2,850 | 2,892 | 51,000 |
| 2014/09/11 | 2,910 | 2,914 | 2,880 | 2,893 | 25,700 |
| 2014/09/10 | 2,907 | 2,954 | 2,907 | 2,922 | 27,600 |
| 2014/09/09 | 2,973 | 2,987 | 2,930 | 2,945 | 32,600 |
| 2014/09/08 | 2,985 | 3,000 | 2,969 | 2,993 | 32,700 |
| 2014/09/05 | 3,010 | 3,010 | 2,985 | 3,000 | 18,900 |
| 2014/09/04 | 3,035 | 3,035 | 2,967 | 3,005 | 51,500 |
| 2014/09/03 | 3,070 | 3,070 | 3,010 | 3,020 | 33,700 |
| 2014/09/02 | 3,120 | 3,120 | 3,080 | 3,085 | 17,500 |
| 2014/09/01 | 3,125 | 3,145 | 3,080 | 3,135 | 14,200 |
| 2014/08/29 | 3,105 | 3,165 | 3,065 | 3,150 | 32,400 |
| 2014/08/28 | 3,125 | 3,130 | 3,045 | 3,070 | 26,000 |
| 2014/08/27 | 3,195 | 3,195 | 3,140 | 3,145 | 13,000 |
| 2014/08/26 | 3,190 | 3,210 | 3,150 | 3,150 | 22,200 |
| 2014/08/25 | 3,185 | 3,235 | 3,170 | 3,225 | 16,200 |
| 2014/08/22 | 3,200 | 3,200 | 3,160 | 3,180 | 17,500 |
| 2014/08/21 | 3,185 | 3,190 | 3,155 | 3,165 | 15,900 |
| 2014/08/20 | 3,160 | 3,180 | 3,150 | 3,160 | 27,800 |
| 2014/08/19 | 3,230 | 3,230 | 3,155 | 3,160 | 16,700 |
| 2014/08/18 | 3,165 | 3,225 | 3,155 | 3,210 | 22,700 |
| 2014/08/15 | 3,165 | 3,200 | 3,150 | 3,165 | 25,000 |
| 2014/08/14 | 3,200 | 3,230 | 3,155 | 3,170 | 31,300 |
| 2014/08/13 | 3,200 | 3,240 | 3,190 | 3,215 | 27,700 |
| 2014/08/12 | 3,220 | 3,230 | 3,165 | 3,200 | 29,200 |
| 2014/08/11 | 3,135 | 3,265 | 3,135 | 3,245 | 58,300 |
| 2014/08/08 | 3,075 | 3,120 | 3,025 | 3,105 | 51,400 |
| 2014/08/07 | 3,080 | 3,145 | 3,070 | 3,080 | 41,300 |
| 2014/08/06 | 3,135 | 3,140 | 3,055 | 3,100 | 38,700 |
| 2014/08/05 | 3,115 | 3,120 | 3,065 | 3,075 | 38,500 |
| 2014/08/04 | 3,125 | 3,130 | 3,070 | 3,105 | 56,100 |
| 2014/08/01 | 3,060 | 3,180 | 3,050 | 3,135 | 86,000 |
| 2014/07/31 | 2,990 | 3,060 | 2,960 | 3,045 | 59,600 |
| 2014/07/30 | 3,000 | 3,005 | 2,961 | 2,990 | 66,000 |
| 2014/07/29 | 3,040 | 3,040 | 3,000 | 3,005 | 25,400 |
| 2014/07/28 | 3,055 | 3,055 | 3,015 | 3,040 | 37,900 |
| 2014/07/25 | 2,990 | 3,060 | 2,965 | 3,060 | 41,400 |
| 2014/07/24 | 3,000 | 3,005 | 2,968 | 2,982 | 18,400 |
| 2014/07/23 | 3,045 | 3,045 | 2,955 | 3,010 | 19,000 |
| 2014/07/22 | 3,070 | 3,080 | 2,960 | 3,045 | 25,000 |
| 2014/07/18 | 3,020 | 3,030 | 3,000 | 3,030 | 11,600 |
| 2014/07/17 | 3,020 | 3,055 | 3,020 | 3,035 | 30,700 |
| 2014/07/16 | 3,055 | 3,075 | 3,000 | 3,015 | 25,000 |
| 2014/07/15 | 3,060 | 3,070 | 3,035 | 3,055 | 13,800 |
| 2014/07/14 | 3,020 | 3,060 | 3,020 | 3,055 | 13,100 |
| 2014/07/11 | 3,065 | 3,065 | 3,035 | 3,055 | 23,100 |
| 2014/07/10 | 3,025 | 3,070 | 3,025 | 3,050 | 27,000 |
| 2014/07/09 | 3,060 | 3,060 | 3,030 | 3,045 | 10,800 |
| 2014/07/08 | 3,010 | 3,065 | 3,010 | 3,035 | 17,300 |
| 2014/07/07 | 3,030 | 3,065 | 3,025 | 3,055 | 18,700 |
| 2014/07/04 | 3,000 | 3,045 | 2,995 | 3,035 | 14,300 |
| 2014/07/03 | 2,991 | 3,015 | 2,991 | 3,000 | 7,200 |
| 2014/07/02 | 3,025 | 3,030 | 2,990 | 3,015 | 20,400 |
| 2014/07/01 | 3,050 | 3,070 | 3,015 | 3,025 | 50,100 |
| 2014/06/30 | 2,910 | 3,040 | 2,910 | 3,015 | 71,800 |
| 2014/06/27 | 2,948 | 2,949 | 2,912 | 2,923 | 48,400 |
| 2014/06/26 | 2,891 | 2,930 | 2,859 | 2,928 | 59,500 |
| 2014/06/25 | 2,865 | 2,876 | 2,845 | 2,850 | 20,000 |
| 2014/06/24 | 2,840 | 2,909 | 2,826 | 2,874 | 60,200 |
| 2014/06/23 | 2,871 | 2,880 | 2,827 | 2,833 | 36,800 |
| 2014/06/20 | 2,854 | 2,884 | 2,850 | 2,871 | 41,400 |
| 2014/06/19 | 2,869 | 2,885 | 2,835 | 2,876 | 41,200 |
| 2014/06/18 | 2,899 | 2,899 | 2,845 | 2,869 | 54,200 |
| 2014/06/17 | 2,925 | 2,925 | 2,872 | 2,899 | 80,300 |
| 2014/06/16 | 2,850 | 2,925 | 2,850 | 2,924 | 123,400 |
| 2014/06/13 | 2,790 | 2,823 | 2,790 | 2,820 | 55,100 |
| 2014/06/12 | 2,800 | 2,818 | 2,762 | 2,817 | 61,600 |
| 2014/06/11 | 2,779 | 2,801 | 2,751 | 2,797 | 87,000 |
| 2014/06/10 | 2,777 | 2,791 | 2,756 | 2,778 | 75,700 |
| 2014/06/09 | 2,878 | 2,878 | 2,771 | 2,787 | 136,700 |
| 2014/06/06 | 2,908 | 2,915 | 2,884 | 2,898 | 25,700 |
| 2014/06/05 | 2,954 | 2,996 | 2,863 | 2,876 | 71,000 |
| 2014/06/04 | 3,005 | 3,005 | 2,910 | 2,954 | 52,800 |
| 2014/06/03 | 2,909 | 3,025 | 2,894 | 2,988 | 119,300 |
| 2014/06/02 | 2,886 | 2,915 | 2,862 | 2,894 | 82,600 |
| 2014/05/30 | 2,938 | 2,938 | 2,846 | 2,858 | 143,900 |
| 2014/05/29 | 2,924 | 2,945 | 2,884 | 2,923 | 46,100 |
| 2014/05/28 | 2,835 | 2,920 | 2,835 | 2,914 | 59,300 |
| 2014/05/27 | 2,880 | 2,906 | 2,811 | 2,826 | 130,700 |
| 2014/05/26 | 2,979 | 2,980 | 2,853 | 2,910 | 144,900 |
| 2014/05/23 | 3,055 | 3,090 | 2,955 | 2,973 | 122,600 |
| 2014/05/22 | 3,075 | 3,130 | 3,050 | 3,125 | 57,000 |
| 2014/05/21 | 3,030 | 3,080 | 3,025 | 3,075 | 25,600 |
| 2014/05/20 | 3,045 | 3,075 | 2,996 | 3,065 | 64,500 |
| 2014/05/19 | 2,999 | 3,045 | 2,990 | 3,030 | 58,100 |
| 2014/05/16 | 2,980 | 2,992 | 2,941 | 2,984 | 39,900 |
| 2014/05/15 | 2,928 | 2,999 | 2,842 | 2,980 | 133,700 |
| 2014/05/14 | 2,881 | 2,909 | 2,813 | 2,880 | 47,000 |
| 2014/05/13 | 2,927 | 2,927 | 2,877 | 2,904 | 27,900 |
| 2014/05/12 | 2,899 | 2,926 | 2,850 | 2,895 | 30,700 |
| 2014/05/09 | 2,836 | 2,907 | 2,813 | 2,899 | 23,600 |
| 2014/05/08 | 2,865 | 2,868 | 2,814 | 2,836 | 16,300 |
| 2014/05/07 | 2,900 | 2,923 | 2,858 | 2,864 | 30,000 |
| 2014/05/02 | 2,925 | 2,930 | 2,911 | 2,925 | 61,000 |
| 2014/05/01 | 2,907 | 2,925 | 2,900 | 2,925 | 27,700 |
| 2014/04/30 | 2,930 | 2,931 | 2,906 | 2,918 | 53,000 |
| 2014/04/28 | 2,925 | 2,945 | 2,901 | 2,938 | 34,800 |
| 2014/04/25 | 2,916 | 2,930 | 2,886 | 2,927 | 58,100 |
| 2014/04/24 | 2,889 | 2,934 | 2,876 | 2,932 | 27,900 |
| 2014/04/23 | 2,873 | 2,909 | 2,837 | 2,892 | 16,700 |
| 2014/04/22 | 2,900 | 2,909 | 2,863 | 2,873 | 23,500 |
| 2014/04/21 | 2,885 | 2,932 | 2,861 | 2,901 | 19,500 |
| 2014/04/18 | 2,899 | 2,899 | 2,852 | 2,884 | 12,900 |
| 2014/04/17 | 2,851 | 2,882 | 2,850 | 2,871 | 48,600 |
| 2014/04/16 | 2,787 | 2,851 | 2,787 | 2,851 | 15,100 |
| 2014/04/15 | 2,790 | 2,799 | 2,766 | 2,781 | 18,400 |
| 2014/04/14 | 2,758 | 2,795 | 2,736 | 2,773 | 14,600 |
| 2014/04/11 | 2,790 | 2,794 | 2,747 | 2,776 | 31,600 |
| 2014/04/10 | 2,850 | 2,856 | 2,810 | 2,840 | 27,800 |
| 2014/04/09 | 2,944 | 2,944 | 2,829 | 2,840 | 49,600 |
| 2014/04/08 | 2,963 | 2,977 | 2,943 | 2,961 | 49,800 |
| 2014/04/07 | 2,961 | 2,983 | 2,936 | 2,972 | 33,800 |
| 2014/04/04 | 2,968 | 2,983 | 2,961 | 2,975 | 84,600 |
| 2014/04/03 | 2,848 | 2,967 | 2,817 | 2,954 | 69,500 |
| 2014/04/02 | 2,900 | 2,900 | 2,843 | 2,865 | 29,000 |
| 2014/04/01 | 2,920 | 2,929 | 2,873 | 2,898 | 41,200 |
| 2014/03/31 | 2,900 | 2,946 | 2,861 | 2,938 | 73,200 |
| 2014/03/28 | 2,878 | 2,896 | 2,778 | 2,857 | 63,900 |
| 2014/03/27 | 2,829 | 2,910 | 2,818 | 2,878 | 60,200 |
| 2014/03/26 | 2,884 | 2,914 | 2,850 | 2,909 | 43,800 |
| 2014/03/25 | 2,850 | 2,939 | 2,826 | 2,884 | 76,900 |
| 2014/03/24 | 2,775 | 2,860 | 2,775 | 2,804 | 81,500 |
| 2014/03/20 | 2,705 | 2,739 | 2,682 | 2,725 | 36,500 |
| 2014/03/19 | 2,630 | 2,696 | 2,609 | 2,673 | 18,700 |
| 2014/03/18 | 2,683 | 2,718 | 2,679 | 2,680 | 8,300 |
| 2014/03/17 | 2,650 | 2,710 | 2,632 | 2,633 | 27,300 |
| 2014/03/14 | 2,772 | 2,790 | 2,673 | 2,697 | 54,300 |
| 2014/03/13 | 2,777 | 2,797 | 2,733 | 2,755 | 17,500 |
| 2014/03/12 | 2,763 | 2,781 | 2,723 | 2,756 | 46,600 |
| 2014/03/11 | 2,760 | 2,806 | 2,759 | 2,804 | 44,100 |
| 2014/03/10 | 2,720 | 2,797 | 2,720 | 2,784 | 35,900 |
| 2014/03/07 | 2,733 | 2,743 | 2,697 | 2,709 | 24,700 |
| 2014/03/06 | 2,766 | 2,766 | 2,700 | 2,744 | 18,400 |
| 2014/03/05 | 2,826 | 2,826 | 2,750 | 2,766 | 35,600 |
| 2014/03/04 | 2,700 | 2,848 | 2,690 | 2,830 | 116,500 |
| 2014/03/03 | 2,608 | 2,699 | 2,605 | 2,694 | 39,100 |
| 2014/02/28 | 2,687 | 2,687 | 2,610 | 2,655 | 33,200 |
| 2014/02/27 | 2,590 | 2,687 | 2,561 | 2,672 | 96,800 |
| 2014/02/26 | 2,596 | 2,598 | 2,547 | 2,549 | 20,300 |
| 2014/02/25 | 2,599 | 2,599 | 2,555 | 2,565 | 22,800 |
| 2014/02/24 | 2,505 | 2,591 | 2,505 | 2,549 | 34,900 |
| 2014/02/21 | 2,556 | 2,570 | 2,517 | 2,555 | 15,200 |
| 2014/02/20 | 2,480 | 2,527 | 2,480 | 2,506 | 32,600 |
| 2014/02/19 | 2,510 | 2,522 | 2,479 | 2,486 | 42,900 |
| 2014/02/18 | 2,526 | 2,555 | 2,502 | 2,554 | 23,500 |
| 2014/02/17 | 2,510 | 2,549 | 2,499 | 2,526 | 27,900 |
| 2014/02/14 | 2,574 | 2,585 | 2,501 | 2,532 | 28,100 |
| 2014/02/13 | 2,665 | 2,670 | 2,536 | 2,574 | 32,800 |
| 2014/02/12 | 2,740 | 2,740 | 2,622 | 2,658 | 41,300 |
| 2014/02/10 | 2,581 | 2,737 | 2,541 | 2,701 | 62,900 |
| 2014/02/07 | 2,686 | 2,686 | 2,540 | 2,574 | 56,900 |
| 2014/02/06 | 2,684 | 2,684 | 2,591 | 2,629 | 29,700 |
| 2014/02/05 | 2,636 | 2,678 | 2,579 | 2,634 | 57,600 |
| 2014/02/04 | 2,600 | 2,673 | 2,535 | 2,536 | 67,300 |
| 2014/02/03 | 2,673 | 2,766 | 2,673 | 2,710 | 105,900 |
| 2014/01/31 | 2,800 | 2,990 | 2,795 | 2,873 | 369,000 |
| 2014/01/30 | 2,685 | 2,725 | 2,645 | 2,722 | 326,600 |
| 2014/01/29 | 2,599 | 2,695 | 2,586 | 2,695 | 156,400 |
| 2014/01/28 | 2,500 | 2,590 | 2,500 | 2,553 | 52,200 |
| 2014/01/27 | 2,492 | 2,542 | 2,485 | 2,510 | 76,000 |
| 2014/01/24 | 2,503 | 2,543 | 2,503 | 2,520 | 29,900 |
| 2014/01/23 | 2,575 | 2,596 | 2,512 | 2,553 | 34,700 |
| 2014/01/22 | 2,514 | 2,576 | 2,511 | 2,571 | 40,600 |
| 2014/01/21 | 2,534 | 2,549 | 2,511 | 2,525 | 55,000 |
| 2014/01/20 | 2,545 | 2,560 | 2,535 | 2,556 | 24,200 |
| 2014/01/17 | 2,523 | 2,560 | 2,522 | 2,560 | 38,900 |
| 2014/01/16 | 2,630 | 2,648 | 2,514 | 2,544 | 107,500 |
| 2014/01/15 | 2,590 | 2,620 | 2,576 | 2,620 | 74,600 |
| 2014/01/14 | 2,555 | 2,633 | 2,488 | 2,594 | 118,400 |
| 2014/01/10 | 2,516 | 2,623 | 2,516 | 2,605 | 209,000 |
| 2014/01/09 | 2,488 | 2,502 | 2,457 | 2,498 | 100,100 |
| 2014/01/08 | 2,450 | 2,555 | 2,449 | 2,468 | 141,500 |
| 2014/01/07 | 2,412 | 2,449 | 2,400 | 2,422 | 124,300 |
| 2014/01/06 | 2,390 | 2,428 | 2,349 | 2,390 | 56,400 |