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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,060 | 1,068 | 1,046 | 1,063 | 25,300 |
| 2015/12/29 | 1,053 | 1,069 | 1,053 | 1,056 | 21,200 |
| 2015/12/28 | 1,051 | 1,065 | 1,045 | 1,060 | 21,900 |
| 2015/12/25 | 1,063 | 1,065 | 1,036 | 1,045 | 18,900 |
| 2015/12/24 | 1,090 | 1,090 | 1,060 | 1,069 | 22,300 |
| 2015/12/22 | 1,094 | 1,102 | 1,061 | 1,083 | 41,100 |
| 2015/12/21 | 1,080 | 1,101 | 1,075 | 1,094 | 27,400 |
| 2015/12/18 | 1,124 | 1,124 | 1,044 | 1,102 | 46,600 |
| 2015/12/17 | 1,121 | 1,126 | 1,107 | 1,111 | 20,000 |
| 2015/12/16 | 1,099 | 1,100 | 1,075 | 1,100 | 29,800 |
| 2015/12/15 | 1,077 | 1,086 | 1,073 | 1,074 | 11,800 |
| 2015/12/14 | 1,088 | 1,099 | 1,087 | 1,088 | 24,500 |
| 2015/12/11 | 1,143 | 1,143 | 1,109 | 1,129 | 61,400 |
| 2015/12/10 | 1,102 | 1,117 | 1,085 | 1,099 | 33,500 |
| 2015/12/09 | 1,163 | 1,163 | 1,111 | 1,124 | 39,300 |
| 2015/12/08 | 1,169 | 1,177 | 1,155 | 1,160 | 21,000 |
| 2015/12/07 | 1,161 | 1,162 | 1,142 | 1,156 | 20,600 |
| 2015/12/04 | 1,156 | 1,165 | 1,155 | 1,161 | 15,600 |
| 2015/12/03 | 1,182 | 1,193 | 1,168 | 1,183 | 30,300 |
| 2015/12/02 | 1,198 | 1,203 | 1,148 | 1,199 | 40,500 |
| 2015/12/01 | 1,178 | 1,198 | 1,161 | 1,198 | 31,200 |
| 2015/11/30 | 1,195 | 1,195 | 1,152 | 1,166 | 28,700 |
| 2015/11/27 | 1,192 | 1,192 | 1,173 | 1,175 | 6,800 |
| 2015/11/26 | 1,172 | 1,185 | 1,156 | 1,183 | 57,100 |
| 2015/11/25 | 1,200 | 1,200 | 1,182 | 1,184 | 11,400 |
| 2015/11/24 | 1,182 | 1,200 | 1,150 | 1,196 | 28,800 |
| 2015/11/20 | 1,200 | 1,200 | 1,181 | 1,200 | 28,200 |
| 2015/11/19 | 1,193 | 1,200 | 1,183 | 1,200 | 23,600 |
| 2015/11/18 | 1,195 | 1,196 | 1,179 | 1,183 | 16,800 |
| 2015/11/17 | 1,171 | 1,199 | 1,171 | 1,199 | 20,600 |
| 2015/11/16 | 1,164 | 1,200 | 1,150 | 1,195 | 14,800 |
| 2015/11/13 | 1,187 | 1,204 | 1,187 | 1,202 | 18,400 |
| 2015/11/12 | 1,201 | 1,203 | 1,194 | 1,201 | 28,600 |
| 2015/11/11 | 1,180 | 1,202 | 1,180 | 1,200 | 58,700 |
| 2015/11/10 | 1,170 | 1,177 | 1,162 | 1,175 | 12,100 |
| 2015/11/09 | 1,150 | 1,170 | 1,146 | 1,170 | 28,300 |
| 2015/11/06 | 1,138 | 1,168 | 1,133 | 1,165 | 16,300 |
| 2015/11/05 | 1,114 | 1,153 | 1,114 | 1,150 | 23,600 |
| 2015/11/04 | 1,171 | 1,178 | 1,113 | 1,125 | 37,500 |
| 2015/11/02 | 1,159 | 1,159 | 1,071 | 1,101 | 56,000 |
| 2015/10/30 | 1,174 | 1,177 | 1,150 | 1,164 | 27,100 |
| 2015/10/29 | 1,164 | 1,181 | 1,133 | 1,168 | 91,600 |
| 2015/10/28 | 1,159 | 1,159 | 1,140 | 1,148 | 33,300 |
| 2015/10/27 | 1,156 | 1,174 | 1,144 | 1,148 | 12,500 |
| 2015/10/26 | 1,159 | 1,176 | 1,150 | 1,155 | 12,300 |
| 2015/10/23 | 1,158 | 1,166 | 1,150 | 1,159 | 16,900 |
| 2015/10/22 | 1,152 | 1,161 | 1,138 | 1,141 | 12,700 |
| 2015/10/21 | 1,152 | 1,159 | 1,147 | 1,157 | 30,000 |
| 2015/10/20 | 1,167 | 1,184 | 1,142 | 1,150 | 35,700 |
| 2015/10/19 | 1,155 | 1,168 | 1,150 | 1,162 | 32,300 |
| 2015/10/16 | 1,201 | 1,209 | 1,156 | 1,164 | 81,700 |
| 2015/10/15 | 1,168 | 1,186 | 1,168 | 1,182 | 19,100 |
| 2015/10/14 | 1,176 | 1,188 | 1,147 | 1,168 | 37,800 |
| 2015/10/13 | 1,196 | 1,203 | 1,173 | 1,175 | 30,200 |
| 2015/10/09 | 1,192 | 1,209 | 1,190 | 1,205 | 52,500 |
| 2015/10/08 | 1,192 | 1,193 | 1,175 | 1,192 | 26,900 |
| 2015/10/07 | 1,164 | 1,205 | 1,163 | 1,204 | 40,000 |
| 2015/10/06 | 1,190 | 1,197 | 1,169 | 1,176 | 44,000 |
| 2015/10/05 | 1,212 | 1,215 | 1,192 | 1,195 | 46,600 |
| 2015/10/02 | 1,207 | 1,215 | 1,191 | 1,211 | 50,200 |
| 2015/10/01 | 1,210 | 1,224 | 1,198 | 1,208 | 78,900 |
| 2015/09/30 | 1,150 | 1,210 | 1,150 | 1,202 | 187,800 |
| 2015/09/29 | 1,160 | 1,177 | 1,159 | 1,170 | 144,400 |
| 2015/09/28 | 1,130 | 1,160 | 1,120 | 1,156 | 105,400 |
| 2015/09/25 | 1,070 | 1,137 | 1,070 | 1,135 | 90,100 |
| 2015/09/24 | 1,070 | 1,094 | 1,054 | 1,070 | 46,000 |
| 2015/09/18 | 1,051 | 1,089 | 1,042 | 1,084 | 62,300 |
| 2015/09/17 | 1,022 | 1,053 | 1,022 | 1,051 | 21,200 |
| 2015/09/16 | 1,051 | 1,052 | 1,019 | 1,030 | 15,500 |
| 2015/09/15 | 1,006 | 1,051 | 1,003 | 1,049 | 45,100 |
| 2015/09/14 | 1,034 | 1,058 | 1,000 | 1,005 | 52,400 |
| 2015/09/11 | 1,050 | 1,056 | 1,019 | 1,050 | 81,700 |
| 2015/09/10 | 993 | 1,006 | 984 | 994 | 46,300 |
| 2015/09/09 | 1,006 | 1,016 | 990 | 1,016 | 55,000 |
| 2015/09/08 | 989 | 1,005 | 986 | 991 | 19,800 |
| 2015/09/07 | 980 | 991 | 966 | 989 | 21,000 |
| 2015/09/04 | 1,005 | 1,010 | 989 | 990 | 45,900 |
| 2015/09/03 | 1,017 | 1,039 | 1,003 | 1,005 | 19,200 |
| 2015/09/02 | 1,012 | 1,026 | 1,005 | 1,006 | 26,700 |
| 2015/09/01 | 1,048 | 1,048 | 1,019 | 1,021 | 43,900 |
| 2015/08/31 | 1,036 | 1,043 | 1,019 | 1,043 | 44,000 |
| 2015/08/28 | 1,037 | 1,045 | 1,005 | 1,023 | 59,100 |
| 2015/08/27 | 991 | 1,036 | 991 | 1,021 | 63,200 |
| 2015/08/26 | 980 | 994 | 963 | 971 | 54,200 |
| 2015/08/25 | 977 | 997 | 960 | 978 | 75,800 |
| 2015/08/24 | 1,041 | 1,059 | 1,005 | 1,007 | 58,900 |
| 2015/08/21 | 1,075 | 1,081 | 1,047 | 1,050 | 45,500 |
| 2015/08/20 | 1,081 | 1,107 | 1,080 | 1,090 | 27,500 |
| 2015/08/19 | 1,110 | 1,110 | 1,083 | 1,089 | 23,800 |
| 2015/08/18 | 1,087 | 1,120 | 1,087 | 1,110 | 38,000 |
| 2015/08/17 | 1,087 | 1,116 | 1,087 | 1,100 | 47,800 |
| 2015/08/14 | 1,079 | 1,089 | 1,075 | 1,081 | 15,400 |
| 2015/08/13 | 1,080 | 1,091 | 1,072 | 1,078 | 31,300 |
| 2015/08/12 | 1,074 | 1,098 | 1,074 | 1,080 | 30,100 |
| 2015/08/11 | 1,087 | 1,087 | 1,071 | 1,080 | 29,200 |
| 2015/08/10 | 1,026 | 1,088 | 1,026 | 1,085 | 124,200 |
| 2015/08/07 | 1,039 | 1,052 | 1,021 | 1,027 | 81,300 |
| 2015/08/06 | 1,060 | 1,060 | 1,033 | 1,037 | 91,600 |
| 2015/08/05 | 1,061 | 1,070 | 1,054 | 1,055 | 20,800 |
| 2015/08/04 | 1,062 | 1,067 | 1,044 | 1,063 | 40,800 |
| 2015/08/03 | 1,080 | 1,080 | 1,049 | 1,051 | 61,600 |
| 2015/07/31 | 1,053 | 1,063 | 1,017 | 1,058 | 126,300 |
| 2015/07/30 | 1,083 | 1,083 | 1,053 | 1,057 | 30,100 |
| 2015/07/29 | 1,070 | 1,081 | 1,058 | 1,077 | 34,200 |
| 2015/07/28 | 1,057 | 1,065 | 1,048 | 1,061 | 33,700 |
| 2015/07/27 | 1,062 | 1,064 | 1,051 | 1,061 | 30,500 |
| 2015/07/24 | 1,064 | 1,069 | 1,053 | 1,060 | 31,600 |
| 2015/07/23 | 1,056 | 1,065 | 1,050 | 1,064 | 29,700 |
| 2015/07/22 | 1,060 | 1,071 | 1,046 | 1,056 | 100,200 |
| 2015/07/21 | 1,044 | 1,047 | 1,040 | 1,043 | 24,400 |
| 2015/07/17 | 1,041 | 1,056 | 1,039 | 1,043 | 50,800 |
| 2015/07/16 | 1,064 | 1,064 | 1,046 | 1,049 | 32,200 |
| 2015/07/15 | 1,053 | 1,068 | 1,053 | 1,059 | 68,700 |
| 2015/07/14 | 1,060 | 1,066 | 1,048 | 1,053 | 34,000 |
| 2015/07/13 | 1,086 | 1,086 | 1,058 | 1,060 | 44,300 |
| 2015/07/10 | 1,066 | 1,066 | 1,030 | 1,033 | 39,800 |
| 2015/07/09 | 1,044 | 1,059 | 1,014 | 1,049 | 49,300 |
| 2015/07/08 | 1,103 | 1,107 | 1,074 | 1,074 | 55,400 |
| 2015/07/07 | 1,135 | 1,140 | 1,097 | 1,102 | 63,900 |
| 2015/07/06 | 1,134 | 1,134 | 1,114 | 1,124 | 57,900 |
| 2015/07/03 | 1,149 | 1,149 | 1,135 | 1,135 | 30,200 |
| 2015/07/02 | 1,154 | 1,161 | 1,149 | 1,151 | 41,700 |
| 2015/07/01 | 1,152 | 1,156 | 1,135 | 1,139 | 36,600 |
| 2015/06/30 | 1,135 | 1,150 | 1,129 | 1,142 | 71,100 |
| 2015/06/29 | 1,133 | 1,145 | 1,133 | 1,136 | 43,500 |
| 2015/06/26 | 1,169 | 1,169 | 1,157 | 1,163 | 24,100 |
| 2015/06/25 | 1,160 | 1,171 | 1,160 | 1,168 | 36,600 |
| 2015/06/24 | 1,170 | 1,170 | 1,158 | 1,168 | 51,800 |
| 2015/06/23 | 1,164 | 1,171 | 1,157 | 1,163 | 81,400 |
| 2015/06/22 | 1,145 | 1,159 | 1,140 | 1,152 | 114,400 |
| 2015/06/19 | 1,129 | 1,149 | 1,122 | 1,149 | 112,800 |
| 2015/06/18 | 1,117 | 1,135 | 1,117 | 1,129 | 84,100 |
| 2015/06/17 | 1,108 | 1,129 | 1,108 | 1,125 | 66,500 |
| 2015/06/16 | 1,119 | 1,135 | 1,115 | 1,115 | 45,500 |
| 2015/06/15 | 1,131 | 1,135 | 1,120 | 1,128 | 69,000 |
| 2015/06/12 | 1,140 | 1,147 | 1,130 | 1,143 | 118,000 |
| 2015/06/11 | 1,108 | 1,138 | 1,104 | 1,135 | 122,600 |
| 2015/06/10 | 1,101 | 1,112 | 1,096 | 1,099 | 79,500 |
| 2015/06/09 | 1,075 | 1,102 | 1,069 | 1,094 | 162,800 |
| 2015/06/08 | 1,071 | 1,078 | 1,070 | 1,070 | 39,100 |
| 2015/06/05 | 1,081 | 1,081 | 1,071 | 1,071 | 57,900 |
| 2015/06/04 | 1,080 | 1,081 | 1,075 | 1,075 | 43,000 |
| 2015/06/03 | 1,078 | 1,083 | 1,071 | 1,083 | 51,400 |
| 2015/06/02 | 1,086 | 1,089 | 1,078 | 1,082 | 47,300 |
| 2015/06/01 | 1,090 | 1,097 | 1,077 | 1,083 | 81,700 |
| 2015/05/29 | 1,099 | 1,100 | 1,087 | 1,091 | 52,000 |
| 2015/05/28 | 1,098 | 1,107 | 1,086 | 1,096 | 108,200 |
| 2015/05/27 | 1,101 | 1,109 | 1,095 | 1,098 | 45,800 |
| 2015/05/26 | 1,103 | 1,111 | 1,100 | 1,103 | 59,000 |
| 2015/05/25 | 1,120 | 1,122 | 1,106 | 1,110 | 57,900 |
| 2015/05/22 | 1,129 | 1,133 | 1,110 | 1,120 | 64,300 |
| 2015/05/21 | 1,140 | 1,149 | 1,130 | 1,140 | 47,200 |
| 2015/05/20 | 1,160 | 1,170 | 1,134 | 1,141 | 90,800 |
| 2015/05/19 | 1,142 | 1,163 | 1,142 | 1,155 | 116,300 |
| 2015/05/18 | 1,128 | 1,141 | 1,125 | 1,138 | 67,000 |
| 2015/05/15 | 1,088 | 1,143 | 1,071 | 1,134 | 206,600 |
| 2015/05/14 | 1,103 | 1,107 | 1,086 | 1,091 | 75,700 |
| 2015/05/13 | 1,101 | 1,119 | 1,101 | 1,105 | 46,400 |
| 2015/05/12 | 1,112 | 1,122 | 1,106 | 1,115 | 48,900 |
| 2015/05/11 | 1,120 | 1,125 | 1,114 | 1,114 | 35,700 |
| 2015/05/08 | 1,111 | 1,122 | 1,105 | 1,115 | 33,200 |
| 2015/05/07 | 1,111 | 1,124 | 1,111 | 1,113 | 37,100 |
| 2015/05/01 | 1,120 | 1,120 | 1,106 | 1,111 | 59,000 |
| 2015/04/30 | 1,114 | 1,119 | 1,104 | 1,115 | 65,200 |
| 2015/04/28 | 1,108 | 1,125 | 1,108 | 1,120 | 113,600 |
| 2015/04/27 | 1,133 | 1,139 | 1,110 | 1,116 | 88,700 |
| 2015/04/24 | 1,129 | 1,131 | 1,122 | 1,123 | 47,200 |
| 2015/04/23 | 1,140 | 1,140 | 1,128 | 1,130 | 44,600 |
| 2015/04/22 | 1,129 | 1,141 | 1,129 | 1,138 | 68,200 |
| 2015/04/21 | 1,123 | 1,134 | 1,121 | 1,125 | 68,900 |
| 2015/04/20 | 1,129 | 1,138 | 1,122 | 1,126 | 47,200 |
| 2015/04/17 | 1,125 | 1,137 | 1,125 | 1,132 | 87,100 |
| 2015/04/16 | 1,131 | 1,135 | 1,122 | 1,131 | 49,900 |
| 2015/04/15 | 1,136 | 1,155 | 1,130 | 1,131 | 62,300 |
| 2015/04/14 | 1,125 | 1,144 | 1,125 | 1,136 | 64,500 |
| 2015/04/13 | 1,121 | 1,130 | 1,116 | 1,127 | 64,300 |
| 2015/04/10 | 1,115 | 1,122 | 1,110 | 1,112 | 95,800 |
| 2015/04/09 | 1,118 | 1,119 | 1,111 | 1,116 | 64,700 |
| 2015/04/08 | 1,158 | 1,159 | 1,108 | 1,116 | 167,000 |
| 2015/04/07 | 1,148 | 1,158 | 1,148 | 1,154 | 38,400 |
| 2015/04/06 | 1,157 | 1,157 | 1,144 | 1,148 | 32,800 |
| 2015/04/03 | 1,136 | 1,163 | 1,131 | 1,163 | 67,000 |
| 2015/04/02 | 1,116 | 1,147 | 1,116 | 1,142 | 128,300 |
| 2015/04/01 | 1,108 | 1,113 | 1,100 | 1,109 | 72,100 |
| 2015/03/31 | 1,127 | 1,127 | 1,100 | 1,101 | 78,300 |
| 2015/03/30 | 1,124 | 1,135 | 1,112 | 1,117 | 66,000 |
| 2015/03/27 | 1,149 | 1,151 | 1,115 | 1,124 | 160,500 |
| 2015/03/26 | 1,169 | 1,183 | 1,162 | 1,173 | 134,200 |
| 2015/03/25 | 1,165 | 1,178 | 1,161 | 1,170 | 125,700 |
| 2015/03/24 | 1,120 | 1,152 | 1,120 | 1,152 | 141,700 |
| 2015/03/23 | 1,108 | 1,117 | 1,104 | 1,117 | 89,700 |
| 2015/03/20 | 1,099 | 1,108 | 1,093 | 1,108 | 105,300 |
| 2015/03/19 | 1,100 | 1,102 | 1,091 | 1,095 | 109,500 |
| 2015/03/18 | 1,104 | 1,107 | 1,091 | 1,101 | 57,400 |
| 2015/03/17 | 1,115 | 1,121 | 1,094 | 1,097 | 102,400 |
| 2015/03/16 | 1,081 | 1,111 | 1,077 | 1,110 | 159,900 |
| 2015/03/13 | 1,091 | 1,100 | 1,080 | 1,082 | 169,200 |
| 2015/03/12 | 1,090 | 1,097 | 1,086 | 1,091 | 111,400 |
| 2015/03/11 | 1,100 | 1,101 | 1,091 | 1,093 | 144,000 |
| 2015/03/10 | 1,110 | 1,121 | 1,100 | 1,101 | 99,100 |
| 2015/03/09 | 1,134 | 1,134 | 1,111 | 1,114 | 122,300 |
| 2015/03/06 | 1,139 | 1,142 | 1,134 | 1,138 | 49,900 |
| 2015/03/05 | 1,142 | 1,150 | 1,135 | 1,139 | 46,700 |
| 2015/03/04 | 1,135 | 1,145 | 1,122 | 1,140 | 88,200 |
| 2015/03/03 | 1,141 | 1,149 | 1,126 | 1,131 | 70,500 |
| 2015/03/02 | 1,150 | 1,152 | 1,131 | 1,140 | 94,000 |
| 2015/02/27 | 1,103 | 1,125 | 1,098 | 1,122 | 149,600 |
| 2015/02/26 | 1,095 | 1,103 | 1,092 | 1,097 | 66,300 |
| 2015/02/25 | 1,091 | 1,103 | 1,091 | 1,095 | 83,700 |
| 2015/02/24 | 1,090 | 1,098 | 1,087 | 1,092 | 66,800 |
| 2015/02/23 | 1,110 | 1,110 | 1,089 | 1,090 | 101,700 |
| 2015/02/20 | 1,119 | 1,119 | 1,097 | 1,099 | 158,600 |
| 2015/02/19 | 1,118 | 1,118 | 1,106 | 1,115 | 126,200 |
| 2015/02/18 | 1,110 | 1,122 | 1,097 | 1,120 | 159,000 |
| 2015/02/17 | 1,100 | 1,122 | 1,093 | 1,102 | 123,400 |
| 2015/02/16 | 1,100 | 1,102 | 1,075 | 1,096 | 98,000 |
| 2015/02/13 | 1,104 | 1,105 | 1,089 | 1,095 | 73,500 |
| 2015/02/12 | 1,100 | 1,118 | 1,087 | 1,095 | 132,500 |
| 2015/02/10 | 1,092 | 1,102 | 1,057 | 1,097 | 205,900 |
| 2015/02/09 | 1,125 | 1,130 | 1,083 | 1,090 | 188,600 |
| 2015/02/06 | 1,124 | 1,136 | 1,116 | 1,121 | 79,700 |
| 2015/02/05 | 1,135 | 1,139 | 1,113 | 1,130 | 133,400 |
| 2015/02/04 | 1,149 | 1,149 | 1,132 | 1,135 | 163,400 |
| 2015/02/03 | 1,197 | 1,197 | 1,145 | 1,149 | 137,700 |
| 2015/02/02 | 1,249 | 1,250 | 1,175 | 1,198 | 114,600 |
| 2015/01/30 | 1,258 | 1,258 | 1,225 | 1,234 | 78,800 |
| 2015/01/29 | 1,244 | 1,253 | 1,233 | 1,238 | 66,800 |
| 2015/01/28 | 1,248 | 1,258 | 1,236 | 1,244 | 47,400 |
| 2015/01/27 | 1,223 | 1,267 | 1,221 | 1,259 | 123,500 |
| 2015/01/26 | 1,210 | 1,229 | 1,210 | 1,218 | 25,600 |
| 2015/01/23 | 1,220 | 1,240 | 1,215 | 1,228 | 98,100 |
| 2015/01/22 | 1,222 | 1,222 | 1,203 | 1,210 | 46,200 |
| 2015/01/21 | 1,213 | 1,230 | 1,207 | 1,225 | 76,700 |
| 2015/01/20 | 1,200 | 1,214 | 1,199 | 1,205 | 58,800 |
| 2015/01/19 | 1,213 | 1,235 | 1,196 | 1,200 | 70,600 |
| 2015/01/16 | 1,205 | 1,210 | 1,200 | 1,207 | 62,900 |
| 2015/01/15 | 1,221 | 1,229 | 1,200 | 1,208 | 79,600 |
| 2015/01/14 | 1,220 | 1,228 | 1,212 | 1,223 | 53,500 |
| 2015/01/13 | 1,225 | 1,232 | 1,217 | 1,220 | 45,900 |
| 2015/01/09 | 1,234 | 1,244 | 1,228 | 1,230 | 44,900 |
| 2015/01/08 | 1,264 | 1,276 | 1,228 | 1,232 | 100,900 |
| 2015/01/07 | 1,264 | 1,280 | 1,262 | 1,267 | 55,200 |
| 2015/01/06 | 1,297 | 1,304 | 1,286 | 1,290 | 51,600 |
| 2015/01/05 | 1,315 | 1,322 | 1,307 | 1,311 | 50,800 |