4634 artience(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	521	524	520	520	145,000	2,148.76
1984-12-27	522	525	521	522	75,000	2,157.02
1984-12-26	520	525	520	520	142,000	2,148.76
1984-12-25	522	526	520	526	211,000	2,173.55
1984-12-24	525	529	520	525	190,000	2,169.42
1984-12-22	533	535	530	530	121,000	2,190.08
1984-12-21	535	538	530	531	263,000	2,194.21
1984-12-20	545	545	532	535	241,000	2,210.74
1984-12-19	535	538	532	535	342,000	2,210.74
1984-12-18	531	533	531	532	553,000	2,198.35
1984-12-17	532	535	531	531	218,000	2,194.21
1984-12-15	532	532	531	531	123,000	2,194.21
1984-12-14	539	539	530	531	180,000	2,194.21
1984-12-13	540	544	536	536	172,000	2,214.88
1984-12-12	541	541	531	531	282,000	2,194.21
1984-12-11	541	545	540	540	128,000	2,231.41
1984-12-10	541	541	541	541	22,000	2,235.54
1984-12-07	545	545	539	540	94,000	2,231.41
1984-12-06	550	550	540	545	113,000	2,252.07
1984-12-05	551	553	549	551	85,000	2,276.86
1984-12-04	550	558	547	547	242,000	2,260.33
1984-12-03	546	550	545	550	104,000	2,272.73
1984-12-01	540	549	535	546	88,000	2,256.20
1984-11-30	544	544	538	539	66,000	2,227.27
1984-11-29	540	545	533	535	94,000	2,210.74
1984-11-28	540	540	526	539	379,000	2,227.27
1984-11-27	548	548	540	545	85,000	2,252.07
1984-11-26	550	550	545	547	87,000	2,260.33
1984-11-24	543	550	543	548	52,000	2,264.46
1984-11-22	544	544	539	539	277,000	2,227.27
1984-11-21	550	555	540	550	201,000	2,272.73
1984-11-20	558	558	555	558	67,000	2,305.79
1984-11-19	565	565	559	562	213,000	2,322.31
1984-11-17	560	565	556	565	330,000	2,334.71
1984-11-16	547	560	547	558	478,000	2,305.79
1984-11-15	540	545	538	545	211,000	2,252.07
1984-11-14	546	550	541	545	290,000	2,252.07
1984-11-13	550	550	546	550	86,000	2,272.73
1984-11-12	550	552	548	551	76,000	2,276.86
1984-11-09	548	555	543	555	340,000	2,293.39
1984-11-08	548	550	545	545	491,000	2,252.07
1984-11-07	557	560	551	551	500,000	2,276.86
1984-11-06	567	569	554	554	671,000	2,289.26
1984-11-05	555	568	555	568	846,000	2,347.11
1984-11-02	557	565	555	555	1,439,000	2,293.39
1984-11-01	559	570	551	553	1,881,000	2,285.12
1984-10-31	540	560	540	555	3,383,999	2,293.39
1984-10-30	530	540	525	536	610,000	2,214.88
1984-10-29	511	530	511	530	191,000	2,190.08
1984-10-27	511	520	511	511	33,000	2,111.57
1984-10-26	512	520	510	510	175,000	2,107.44
1984-10-25	520	520	510	512	177,000	2,115.70
1984-10-24	517	522	510	520	62,000	2,148.76
1984-10-23	518	527	518	520	123,000	2,148.76
1984-10-22	510	529	510	528	133,000	2,181.82
1984-10-20	508	508	505	507	34,000	2,095.04
1984-10-19	503	510	503	510	83,000	2,107.44
1984-10-18	500	506	500	502	151,000	2,074.38
1984-10-17	505	514	499	503	267,000	2,078.51
1984-10-16	502	515	502	515	79,000	2,128.10
1984-10-15	500	505	490	490	234,000	2,024.79
1984-10-12	500	510	500	505	279,000	2,086.78
1984-10-11	512	515	510	510	73,000	2,107.44
1984-10-09	512	512	512	512	56,000	2,115.70
1984-10-08	510	518	510	510	80,000	2,107.44
1984-10-06	512	513	510	510	29,000	2,107.44
1984-10-05	518	520	510	519	38,000	2,144.63
1984-10-04	508	509	507	508	102,000	2,099.17
1984-10-03	507	517	505	507	232,000	2,095.04
1984-10-02	507	510	506	507	82,000	2,095.04
1984-10-01	512	520	508	508	85,000	2,099.17
1984-09-29	510	520	510	510	148,000	2,107.44
1984-09-28	520	520	505	505	234,000	2,086.78
1984-09-27	499	510	499	510	78,000	2,107.44
1984-09-26	500	501	495	500	182,000	2,066.12
1984-09-25	500	512	500	501	124,000	2,070.25
1984-09-22	508	508	505	505	107,000	2,086.78
1984-09-21	510	510	508	508	148,000	2,099.17
1984-09-20	508	512	506	510	110,000	2,107.44
1984-09-19	510	510	506	510	66,000	2,107.44
1984-09-18	510	510	508	510	82,000	2,107.44
1984-09-17	520	520	508	510	362,000	2,107.44
1984-09-14	515	525	515	520	148,000	2,148.76
1984-09-13	515	517	515	515	23,000	2,128.10
1984-09-12	515	518	511	518	175,000	2,140.50
1984-09-11	512	518	512	518	55,000	2,140.50
1984-09-10	521	521	515	519	72,000	2,144.63
1984-09-07	506	506	506	506	28,000	2,090.91
1984-09-06	516	520	505	505	140,000	2,086.78
1984-09-05	521	528	520	520	166,000	2,148.76
1984-09-04	529	529	528	528	110,000	2,181.82
1984-09-03	529	530	529	529	21,000	2,185.95
1984-09-01	528	533	528	530	50,000	2,190.08
1984-08-31	526	540	526	530	327,000	2,190.08
1984-08-30	530	533	526	526	206,000	2,173.55
1984-08-29	526	534	526	530	174,000	2,190.08
1984-08-28	529	535	526	526	247,000	2,173.55
1984-08-27	526	535	526	529	242,000	2,185.95
1984-08-25	535	535	525	526	263,000	2,173.55
1984-08-24	535	537	532	535	386,000	2,210.74
1984-08-23	538	540	530	535	1,221,000	2,210.74
1984-08-22	532	552	532	540	2,175,000	2,231.41
1984-08-21	529	537	525	530	877,000	2,190.08
1984-08-20	512	528	512	526	386,000	2,173.55
1984-08-18	514	514	511	511	51,000	2,111.57
1984-08-17	510	516	506	510	96,000	2,107.44
1984-08-16	496	510	490	510	99,000	2,107.44
1984-08-15	496	496	492	494	51,000	2,041.32
1984-08-14	497	497	490	490	28,000	2,024.79
1984-08-13	508	509	497	497	35,000	2,053.72
1984-08-10	508	508	505	505	631,000	2,086.78
1984-08-09	500	509	495	504	139,000	2,082.64
1984-08-08	511	511	495	509	98,000	2,103.31
1984-08-07	514	519	511	518	134,000	2,140.50
1984-08-06	520	520	510	511	60,000	2,111.57
1984-08-04	502	515	502	510	231,000	2,107.44
1984-08-03	497	497	491	497	156,000	2,053.72
1984-08-02	485	490	485	488	219,000	2,016.53
1984-08-01	490	491	480	480	135,000	1,983.47
1984-07-31	498	500	496	500	26,000	2,066.12
1984-07-30	506	506	498	498	135,000	2,057.85
1984-07-28	487	499	487	496	379,000	2,049.59
1984-07-27	491	491	487	487	125,000	2,012.40
1984-07-26	480	486	480	486	25,000	2,008.26
1984-07-25	471	476	471	475	80,000	1,962.81
1984-07-24	476	476	471	471	100,000	1,946.28
1984-07-23	483	483	475	476	44,000	1,966.94
1984-07-21	481	483	481	483	58,000	1,995.87
1984-07-20	500	500	480	480	141,000	1,983.47
1984-07-19	505	505	495	495	93,000	2,045.45
1984-07-18	515	515	505	505	123,000	2,086.78
1984-07-17	503	507	502	505	159,000	2,086.78
1984-07-16	502	512	502	503	43,000	2,078.51
1984-07-13	525	525	501	502	159,000	2,074.38
1984-07-12	528	529	523	523	99,000	2,161.16
1984-07-11	535	538	528	538	155,000	2,223.14
1984-07-10	540	540	533	535	508,000	2,210.74
1984-07-09	537	537	525	535	160,000	2,210.74
1984-07-07	538	538	528	529	110,000	2,185.95
1984-07-06	554	554	536	544	1,256,000	2,247.93
1984-07-05	547	557	540	547	2,170,000	2,260.33
1984-07-04	515	540	515	537	1,379,000	2,219.01
1984-07-03	518	520	511	515	130,000	2,128.10
1984-07-02	520	520	518	519	79,000	2,144.63
1984-06-30	520	525	518	520	65,000	2,148.76
1984-06-29	530	536	524	525	824,000	2,169.42
1984-06-28	530	534	528	534	452,000	2,206.61
1984-06-27	515	530	515	529	748,000	2,185.95
1984-06-26	507	519	507	510	316,000	2,107.44
1984-06-25	502	506	500	505	518,000	2,086.78
1984-06-23	496	504	496	500	239,000	2,066.12
1984-06-22	495	500	495	499	64,000	2,061.98
1984-06-21	496	504	495	500	68,000	2,066.12
1984-06-20	495	510	494	496	271,000	2,049.59
1984-06-19	485	490	485	490	188,000	2,024.79
1984-06-18	482	485	482	483	18,000	1,995.87
1984-06-15	485	485	482	483	64,000	1,995.87
1984-06-14	483	490	483	490	21,000	2,024.79
1984-06-13	486	490	482	482	125,000	1,991.74
1984-06-12	493	495	489	489	35,000	2,020.66
1984-06-11	498	498	490	493	91,000	2,037.19
1984-06-08	485	494	483	494	210,000	2,041.32
1984-06-07	495	505	485	485	122,000	2,004.13
1984-06-06	485	495	482	495	281,000	2,045.45
1984-06-05	481	489	480	486	222,000	2,008.26
1984-06-04	482	490	480	490	92,000	2,024.79
1984-06-02	475	481	475	480	66,000	1,983.47
1984-06-01	485	485	475	480	111,000	1,983.47
1984-05-31	485	490	485	485	31,000	2,004.13
1984-05-30	487	492	485	492	97,000	2,033.06
1984-05-29	485	485	480	480	90,000	1,983.47
1984-05-26	477	480	475	480	55,000	1,983.47
1984-05-25	478	478	475	478	96,000	1,975.21
1984-05-24	463	484	463	479	109,000	1,979.34
1984-05-23	460	463	460	463	49,000	1,913.22
1984-05-22	485	487	470	470	79,000	1,942.15
1984-05-21	487	488	486	487	31,000	2,012.40
1984-05-19	476	489	476	489	52,000	2,020.66
1984-05-18	491	491	475	475	41,000	1,962.81
1984-05-17	505	505	496	496	98,000	2,049.59
1984-05-16	506	506	504	506	22,000	2,090.91
1984-05-15	496	506	496	506	124,000	2,090.91
1984-05-14	508	508	499	500	113,000	2,066.12
1984-05-11	510	510	505	506	64,000	2,090.91
1984-05-10	523	523	515	516	66,000	2,132.23
1984-05-09	525	531	523	523	85,000	2,161.16
1984-05-08	527	527	525	525	91,000	2,169.42
1984-05-07	525	540	525	537	126,000	2,219.01
1984-05-04	523	528	523	525	103,000	2,169.42
1984-05-02	523	529	523	525	142,000	2,169.42
1984-05-01	523	525	518	523	181,000	2,161.16
1984-04-28	525	526	523	523	154,000	2,161.16
1984-04-27	529	530	525	526	113,000	2,173.55
1984-04-26	525	530	522	529	167,000	2,185.95
1984-04-25	519	524	518	524	156,000	2,165.29
1984-04-24	520	520	517	519	169,000	2,144.63
1984-04-23	535	538	522	523	245,000	2,161.16
1984-04-21	522	540	522	540	165,000	2,231.41
1984-04-20	520	530	520	522	200,000	2,157.02
1984-04-19	530	540	525	525	312,000	2,169.42
1984-04-18	538	540	525	528	176,000	2,181.82
1984-04-17	549	549	538	542	680,000	2,239.67
1984-04-16	547	555	540	540	1,707,000	2,231.41
1984-04-13	537	548	530	548	2,059,000	2,264.46
1984-04-12	507	530	501	528	310,000	2,181.82
1984-04-11	500	505	496	502	54,000	2,074.38
1984-04-10	505	505	496	496	140,000	2,049.59
1984-04-09	507	510	500	510	94,000	2,107.44
1984-04-07	507	511	507	509	57,000	2,103.31
1984-04-06	515	515	512	515	104,000	2,128.10
1984-04-05	518	520	505	520	141,000	2,148.76
1984-04-04	517	523	515	518	168,000	2,140.50
1984-04-03	532	533	521	523	205,000	2,161.16
1984-04-02	528	538	525	535	314,000	2,210.74
1984-03-31	535	538	530	538	455,000	2,223.14
1984-03-30	529	550	526	538	1,259,000	2,223.14
1984-03-29	500	520	498	519	354,000	2,144.63
1984-03-28	496	501	496	496	65,000	2,049.59
1984-03-27	510	510	501	501	85,000	2,070.25
1984-03-26	511	511	505	505	117,000	2,086.78
1984-03-24	510	513	510	510	248,000	2,107.44
1984-03-23	509	509	505	506	176,000	2,090.91
1984-03-22	509	509	500	502	75,000	2,074.38
1984-03-21	509	510	499	502	336,000	2,074.38
1984-03-19	503	503	500	501	86,000	2,070.25
1984-03-17	504	507	499	499	211,000	2,061.98
1984-03-16	509	513	493	495	765,000	2,045.45
1984-03-15	500	505	498	503	341,000	2,078.51
1984-03-14	503	504	492	495	371,000	2,045.45
1984-03-13	504	504	492	498	278,000	2,057.85
1984-03-12	488	506	481	504	401,000	2,082.64
1984-03-09	475	489	475	478	175,000	1,975.21
1984-03-08	465	479	465	474	177,000	1,958.68
1984-03-07	459	460	455	460	96,000	1,900.83
1984-03-06	460	460	452	454	91,000	1,876.03
1984-03-05	465	465	460	465	42,000	1,921.49
1984-03-03	470	470	467	470	66,000	1,942.15
1984-03-02	453	460	449	456	83,000	1,884.30
1984-03-01	446	454	446	448	232,000	1,851.24
1984-02-29	454	454	449	449	295,000	1,855.37
1984-02-28	460	460	456	456	115,000	1,884.30
1984-02-27	463	463	455	455	80,000	1,880.17
1984-02-25	464	464	460	464	50,000	1,917.36
1984-02-24	464	464	459	459	33,000	1,896.69
1984-02-23	460	462	455	455	88,000	1,880.17
1984-02-22	461	461	455	455	43,000	1,880.17
1984-02-21	460	460	460	460	45,000	1,900.83
1984-02-20	474	475	470	470	17,000	1,942.15
1984-02-18	478	478	478	478	24,000	1,975.21
1984-02-17	470	475	470	473	108,000	1,954.55
1984-02-16	464	470	464	465	64,000	1,921.49
1984-02-15	462	465	462	462	51,000	1,909.09
1984-02-14	460	461	452	461	95,000	1,904.96
1984-02-13	450	460	450	459	105,000	1,896.69
1984-02-10	455	455	448	455	102,000	1,880.17
1984-02-09	464	466	455	456	206,000	1,884.30
1984-02-08	465	467	465	467	28,000	1,929.75
1984-02-07	464	464	463	464	59,000	1,917.36
1984-02-06	465	465	463	465	61,000	1,921.49
1984-02-04	465	465	463	465	129,000	1,921.49
1984-02-03	462	466	462	466	131,000	1,925.62
1984-02-02	478	478	465	465	79,000	1,921.49
1984-02-01	483	483	478	478	81,000	1,975.21
1984-01-31	485	485	480	480	61,000	1,983.47
1984-01-30	491	491	485	490	122,000	2,024.79
1984-01-28	490	498	490	491	56,000	2,028.93
1984-01-27	494	494	489	489	110,000	2,020.66
1984-01-26	490	495	489	489	143,000	2,020.66
1984-01-25	490	492	490	490	40,000	2,024.79
1984-01-24	493	495	490	490	59,000	2,024.79
1984-01-23	491	500	490	493	38,000	2,037.19
1984-01-21	501	501	500	500	37,000	2,066.12
1984-01-20	504	505	500	505	168,000	2,086.78
1984-01-19	506	506	500	500	307,000	2,066.12
1984-01-18	506	506	496	496	153,000	2,049.59
1984-01-17	506	510	502	506	171,000	2,090.91
1984-01-13	517	517	501	506	1,197,000	2,090.91
1984-01-12	500	517	497	515	674,000	2,128.10
1984-01-11	499	506	492	496	343,000	2,049.59
1984-01-10	494	500	490	500	300,000	2,066.12
1984-01-09	500	500	493	495	288,000	2,045.45
1984-01-07	500	502	491	495	131,000	2,045.45
1984-01-06	505	507	491	495	477,000	2,045.45
1984-01-05	501	510	498	502	294,000	2,074.38
1984-01-04	515	515	511	511	241,000	2,111.57

分割・併合履歴： [2018-06-27]1株→0.2株 [1986-09-26]1株→1.1株 [1985-03-27]1株→1.1株