3419 アートグリーン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,085	2,085	2,046	2,046	600	2,046
2017-12-28	2,035	2,085	2,035	2,085	400	2,085
2017-12-27	2,026	2,026	2,026	2,026	100	2,026
2017-12-26	2,060	2,060	2,025	2,026	1,700	2,026
2017-12-25	2,105	2,105	2,055	2,055	1,500	2,055
2017-12-22	2,075	2,105	2,065	2,105	500	2,105
2017-12-21	2,105	2,155	2,075	2,075	1,400	2,075
2017-12-20	2,235	2,235	2,134	2,137	1,500	2,137
2017-12-19	2,210	2,235	2,200	2,235	800	2,235
2017-12-18	2,133	2,260	2,133	2,260	1,100	2,260
2017-12-13	2,180	2,180	2,130	2,160	500	2,160
2017-12-12	2,190	2,211	2,111	2,130	2,100	2,130
2017-12-11	2,265	2,265	2,220	2,220	600	2,220
2017-12-08	2,345	2,345	2,250	2,265	4,200	2,265
2017-12-07	2,387	2,400	2,291	2,399	4,100	2,399
2017-12-06	2,238	2,348	2,200	2,287	5,000	2,287
2017-12-05	2,065	2,139	2,065	2,139	4,000	2,139
2017-12-04	2,000	2,065	2,000	2,022	1,700	2,022
2017-12-01	1,950	2,000	1,942	2,000	1,700	2,000
2017-11-30	1,936	1,969	1,936	1,950	600	1,950
2017-11-29	1,988	1,988	1,948	1,948	1,200	1,948
2017-11-28	1,923	1,948	1,913	1,948	1,200	1,948
2017-11-27	1,906	1,920	1,906	1,910	800	1,910
2017-11-24	1,930	1,960	1,902	1,904	4,300	1,904
2017-11-22	1,914	1,952	1,900	1,900	2,700	1,900
2017-11-21	2,004	2,004	1,879	1,881	8,500	1,881
2017-11-20	2,015	2,020	2,004	2,004	1,700	2,004
2017-11-17	2,020	2,066	2,010	2,020	2,600	2,020
2017-11-16	2,144	2,148	2,015	2,015	6,500	2,015
2017-11-15	2,131	2,177	2,100	2,150	2,000	2,150
2017-11-13	2,353	2,353	2,235	2,269	3,700	2,269
2017-11-10	2,416	2,426	2,391	2,391	3,600	2,391
2017-11-09	2,406	2,449	2,406	2,416	2,800	2,416
2017-11-08	2,455	2,455	2,411	2,418	2,100	2,418
2017-11-07	2,434	2,475	2,420	2,459	3,700	2,459
2017-11-06	2,460	2,486	2,431	2,480	3,000	2,480
2017-11-02	2,485	2,500	2,461	2,465	1,600	2,465
2017-11-01	2,510	2,520	2,486	2,500	2,300	2,500
2017-10-31	2,454	2,500	2,454	2,500	2,600	2,500
2017-10-30	2,444	2,455	2,426	2,454	3,300	2,454
2017-10-27	2,411	2,436	2,400	2,421	15,500	2,421
2017-10-26	2,798	2,799	2,750	2,786	7,400	2,786
2017-10-25	2,755	2,755	2,715	2,748	2,500	2,748
2017-10-24	2,706	2,735	2,688	2,688	2,900	2,688
2017-10-23	2,720	2,735	2,670	2,706	5,900	2,706
2017-10-20	2,775	2,775	2,743	2,743	2,600	2,743
2017-10-19	2,778	2,778	2,746	2,778	1,700	2,778
2017-10-18	2,800	2,800	2,743	2,778	3,900	2,778
2017-10-17	2,775	2,795	2,775	2,776	2,500	2,776
2017-10-16	2,760	2,781	2,732	2,781	2,800	2,781
2017-10-13	2,696	2,727	2,696	2,720	1,800	2,720
2017-10-12	2,621	2,680	2,621	2,680	2,000	2,680
2017-10-11	2,685	2,685	2,600	2,621	4,500	2,621
2017-10-10	2,625	2,689	2,625	2,655	2,800	2,655
2017-10-06	2,617	2,629	2,601	2,610	1,900	2,610
2017-10-05	2,690	2,690	2,600	2,652	3,400	2,652
2017-10-04	2,602	2,640	2,560	2,640	3,900	2,640
2017-10-03	2,360	2,700	2,352	2,502	10,000	2,502
2017-10-02	2,453	2,453	2,290	2,370	7,900	2,370
2017-09-29	3,000	3,280	2,429	2,454	33,800	2,454
2017-09-28	2,584	3,000	2,584	2,929	10,500	2,929
2017-09-27	2,200	2,536	2,200	2,500	6,200	2,500
2017-09-26	2,080	2,162	2,080	2,162	2,600	2,162
2017-09-25	2,045	2,060	2,000	2,000	2,300	2,000
2017-09-22	2,034	2,035	1,991	1,991	1,600	1,991
2017-09-21	1,990	2,020	1,990	2,012	1,800	2,012
2017-09-20	1,958	2,000	1,958	1,960	1,400	1,960
2017-09-19	2,050	2,050	1,913	1,998	2,800	1,998
2017-09-15	1,852	1,880	1,852	1,880	500	1,880
2017-09-14	1,889	1,889	1,850	1,852	400	1,852
2017-09-13	1,840	1,899	1,840	1,899	500	1,899
2017-09-12	1,800	1,800	1,800	1,800	100	1,800
2017-09-11	1,758	1,758	1,725	1,739	700	1,739
2017-09-08	1,798	1,798	1,798	1,798	600	1,798
2017-09-07	1,760	1,850	1,760	1,800	1,400	1,800
2017-09-06	1,850	1,850	1,720	1,799	1,800	1,799
2017-09-05	1,850	1,885	1,841	1,885	300	1,885
2017-09-04	1,842	1,850	1,841	1,850	600	1,850
2017-09-01	1,900	1,910	1,835	1,836	2,700	1,836
2017-08-31	1,960	1,990	1,790	1,950	4,500	1,950
2017-08-30	1,831	1,960	1,831	1,950	2,600	1,950
2017-08-29	1,700	1,798	1,690	1,785	3,100	1,785
2017-08-28	1,650	1,680	1,650	1,661	1,200	1,661
2017-08-25	1,650	1,650	1,646	1,650	1,200	1,650
2017-08-24	1,610	1,650	1,610	1,650	600	1,650
2017-08-23	1,617	1,617	1,617	1,617	100	1,617
2017-08-22	1,650	1,655	1,602	1,605	1,200	1,605
2017-08-21	1,644	1,645	1,641	1,645	1,100	1,645
2017-08-18	1,575	1,605	1,566	1,604	600	1,604
2017-08-17	1,573	1,575	1,573	1,575	300	1,575
2017-08-16	1,536	1,571	1,536	1,550	600	1,550
2017-08-15	1,550	1,570	1,527	1,527	900	1,527
2017-08-14	1,540	1,540	1,521	1,521	400	1,521
2017-08-09	1,518	1,539	1,518	1,535	1,300	1,535
2017-08-08	1,570	1,570	1,510	1,560	500	1,560
2017-08-07	1,500	1,570	1,500	1,570	800	1,570
2017-08-04	1,486	1,499	1,473	1,499	900	1,499
2017-08-03	1,471	1,471	1,471	1,471	700	1,471
2017-08-02	1,491	1,491	1,470	1,470	600	1,470
2017-07-31	1,462	1,462	1,461	1,461	200	1,461
2017-07-28	1,447	1,462	1,447	1,462	500	1,462
2017-07-27	1,460	1,460	1,448	1,450	1,100	1,450
2017-07-26	1,460	1,464	1,450	1,460	600	1,460
2017-07-25	1,480	1,480	1,450	1,470	600	1,470
2017-07-24	1,430	1,450	1,424	1,450	1,300	1,450
2017-07-21	1,425	1,432	1,419	1,419	1,500	1,419
2017-07-20	1,420	1,420	1,418	1,418	800	1,418
2017-07-19	1,420	1,427	1,420	1,427	200	1,427
2017-07-18	1,439	1,439	1,416	1,420	1,000	1,420
2017-07-14	1,415	1,417	1,414	1,417	600	1,417
2017-07-12	1,413	1,420	1,410	1,420	700	1,420
2017-07-11	1,420	1,425	1,413	1,420	700	1,420
2017-07-10	1,411	1,439	1,409	1,410	600	1,410
2017-07-07	1,410	1,410	1,409	1,410	500	1,410
2017-07-06	1,420	1,420	1,409	1,410	1,200	1,410
2017-07-05	1,445	1,445	1,415	1,430	1,000	1,430
2017-07-04	1,423	1,423	1,415	1,415	900	1,415
2017-07-03	1,406	1,483	1,406	1,427	700	1,427
2017-06-30	1,412	1,412	1,405	1,406	900	1,406
2017-06-29	1,425	1,450	1,412	1,412	900	1,412
2017-06-28	1,401	1,419	1,401	1,419	300	1,419
2017-06-27	1,400	1,425	1,400	1,401	700	1,401
2017-06-26	1,400	1,400	1,391	1,391	800	1,391
2017-06-23	1,405	1,405	1,403	1,403	500	1,403
2017-06-22	1,435	1,435	1,413	1,413	300	1,413
2017-06-21	1,405	1,435	1,390	1,435	1,400	1,435
2017-06-20	1,394	1,405	1,394	1,398	1,700	1,398
2017-06-19	1,382	1,389	1,371	1,389	1,700	1,389
2017-06-16	1,400	1,400	1,380	1,400	1,000	1,400
2017-06-15	1,390	1,400	1,390	1,394	800	1,394
2017-06-14	1,401	1,401	1,390	1,390	700	1,390
2017-06-13	1,399	1,414	1,399	1,410	400	1,410
2017-06-12	1,395	1,411	1,395	1,411	800	1,411
2017-06-09	1,400	1,401	1,395	1,395	700	1,395
2017-06-08	1,375	1,405	1,375	1,399	600	1,399
2017-06-07	1,430	1,430	1,370	1,370	2,900	1,370
2017-06-06	1,424	1,425	1,392	1,392	1,400	1,392
2017-06-05	1,392	1,400	1,392	1,394	1,000	1,394
2017-06-02	1,398	1,410	1,391	1,391	700	1,391
2017-06-01	1,380	1,380	1,380	1,380	300	1,380
2017-05-31	1,378	1,378	1,375	1,375	600	1,375
2017-05-30	1,400	1,400	1,385	1,385	700	1,385
2017-05-29	1,379	1,399	1,379	1,399	1,000	1,399
2017-05-26	1,399	1,399	1,369	1,379	600	1,379
2017-05-25	1,408	1,408	1,353	1,380	1,600	1,380
2017-05-24	1,425	1,425	1,406	1,411	500	1,411
2017-05-23	1,425	1,426	1,410	1,410	700	1,410
2017-05-22	1,479	1,479	1,419	1,427	1,100	1,427
2017-05-19	1,400	1,488	1,389	1,479	2,200	1,479
2017-05-18	1,323	1,450	1,323	1,450	2,700	1,450
2017-05-17	1,336	1,389	1,306	1,386	5,300	1,386
2017-05-16	1,490	1,490	1,426	1,426	2,700	1,426
2017-05-15	1,498	1,512	1,461	1,494	8,000	1,494
2017-05-12	1,380	1,467	1,380	1,458	9,200	1,458
2017-05-11	1,430	1,431	1,330	1,331	17,200	1,331
2017-05-10	1,175	1,220	1,175	1,220	1,200	1,220
2017-05-09	1,170	1,170	1,170	1,170	200	1,170
2017-05-08	1,140	1,140	1,130	1,140	800	1,140
2017-05-02	1,140	1,140	1,138	1,138	500	1,138
2017-05-01	1,150	1,150	1,120	1,122	1,000	1,122
2017-04-28	1,120	1,150	1,120	1,150	300	1,150
2017-04-27	1,170	1,170	1,150	1,150	200	1,150
2017-04-26	1,150	1,170	1,150	1,170	300	1,170
2017-04-25	1,145	1,190	1,145	1,190	700	1,190
2017-04-24	1,137	1,140	1,137	1,140	600	1,140
2017-04-21	1,110	1,110	1,107	1,107	300	1,107
2017-04-20	1,050	1,080	1,050	1,080	500	1,080
2017-04-18	1,029	1,029	1,029	1,029	100	1,029
2017-04-17	1,030	1,030	1,026	1,026	600	1,026
2017-04-14	1,036	1,036	1,030	1,030	600	1,030
2017-04-13	1,037	1,037	1,037	1,037	100	1,037
2017-04-12	1,073	1,073	1,036	1,037	1,400	1,037
2017-04-11	1,043	1,043	1,043	1,043	100	1,043
2017-04-06	1,100	1,141	1,027	1,030	1,200	1,030
2017-04-05	1,091	1,091	1,085	1,085	500	1,085
2017-04-03	1,123	1,123	1,112	1,112	400	1,112
2017-03-31	1,124	1,124	1,110	1,110	700	1,110
2017-03-30	1,028	1,120	1,028	1,100	900	1,100
2017-03-29	1,028	1,028	1,028	1,028	200	1,028
2017-03-28	1,039	1,061	1,025	1,025	900	1,025
2017-03-27	1,045	1,045	1,045	1,045	100	1,045
2017-03-24	1,050	1,050	1,050	1,050	400	1,050
2017-03-22	1,022	1,100	1,022	1,085	900	1,085
2017-03-21	1,035	1,035	1,035	1,035	200	1,035
2017-03-17	1,053	1,053	1,037	1,037	1,600	1,037
2017-03-16	1,100	1,100	1,090	1,099	900	1,099
2017-03-15	1,129	1,129	1,103	1,105	500	1,105
2017-03-14	1,150	1,150	1,120	1,120	200	1,120
2017-03-13	1,113	1,150	1,113	1,150	400	1,150
2017-03-10	1,115	1,115	1,113	1,113	200	1,113
2017-03-09	1,120	1,120	1,120	1,120	400	1,120
2017-03-08	1,123	1,172	1,120	1,120	1,800	1,120
2017-03-06	1,180	1,180	1,175	1,175	400	1,175
2017-03-03	1,180	1,180	1,180	1,180	400	1,180
2017-03-02	1,180	1,180	1,180	1,180	100	1,180
2017-03-01	1,200	1,200	1,200	1,200	500	1,200
2017-02-28	1,180	1,200	1,180	1,199	2,000	1,199
2017-02-27	1,200	1,200	1,188	1,188	200	1,188
2017-02-24	1,200	1,235	1,200	1,200	2,400	1,200
2017-02-23	1,150	1,195	1,150	1,195	400	1,195
2017-02-22	1,190	1,190	1,180	1,190	400	1,190
2017-02-21	1,120	1,180	1,120	1,180	400	1,180
2017-02-20	1,130	1,140	1,130	1,140	300	1,140
2017-02-17	1,098	1,130	1,090	1,130	600	1,130
2017-02-16	1,089	1,089	1,089	1,089	100	1,089
2017-02-15	1,081	1,081	1,080	1,080	500	1,080
2017-02-14	1,082	1,108	1,081	1,108	500	1,108
2017-02-13	1,078	1,120	1,078	1,120	500	1,120
2017-02-10	1,120	1,120	1,100	1,100	600	1,100
2017-02-09	1,120	1,120	1,118	1,118	400	1,118
2017-02-08	1,105	1,107	1,100	1,107	900	1,107
2017-02-07	1,099	1,099	1,030	1,060	1,000	1,060
2017-02-06	1,069	1,099	1,000	1,099	2,400	1,099
2017-02-03	1,130	1,130	1,120	1,120	500	1,120
2017-02-02	1,053	1,129	1,051	1,100	800	1,100
2017-02-01	1,095	1,100	1,042	1,100	2,700	1,100
2017-01-31	1,240	1,240	1,107	1,108	3,600	1,108
2017-01-30	1,044	1,318	1,044	1,245	7,200	1,245
2017-01-27	1,015	1,018	997	1,018	1,000	1,018
2017-01-26	997	1,017	997	1,010	400	1,010
2017-01-25	1,000	1,000	997	997	400	997
2017-01-24	970	999	970	995	1,300	995
2017-01-23	950	970	950	970	300	970
2017-01-20	960	960	955	955	600	955
2017-01-19	965	965	962	962	200	962
2017-01-18	984	984	965	965	500	965
2017-01-17	985	985	961	984	1,000	984
2017-01-16	938	986	938	960	900	960
2017-01-13	950	970	940	940	1,700	940
2017-01-12	940	945	940	945	1,500	945
2017-01-11	926	939	926	939	800	939
2017-01-10	900	926	900	926	1,000	926
2017-01-06	900	900	885	888	1,100	888
2017-01-05	949	949	910	910	500	910
2017-01-04	879	950	879	950	1,400	950

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30