4634 artience(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	553	559	553	558	265,000	2,536.36
1985-12-27	557	560	539	555	332,000	2,522.73
1985-12-26	559	567	558	564	3,323,000	2,563.64
1985-12-25	540	549	535	549	344,000	2,495.45
1985-12-24	537	541	535	540	293,000	2,454.55
1985-12-23	548	548	541	547	388,000	2,486.36
1985-12-21	549	550	541	549	168,000	2,495.45
1985-12-20	540	550	540	550	752,000	2,500
1985-12-19	540	541	535	540	654,000	2,454.55
1985-12-18	541	542	535	540	451,000	2,454.55
1985-12-17	546	546	541	544	204,000	2,472.73
1985-12-16	549	549	542	547	588,000	2,486.36
1985-12-13	540	543	533	543	1,723,000	2,468.18
1985-12-12	526	532	524	530	353,000	2,409.09
1985-12-11	525	528	516	517	459,000	2,350
1985-12-10	533	539	530	532	675,000	2,418.18
1985-12-09	538	546	535	535	518,000	2,431.82
1985-12-07	539	549	537	543	761,000	2,468.18
1985-12-06	560	560	536	543	2,800,000	2,468.18
1985-12-05	540	560	540	558	3,529,000	2,536.36
1985-12-04	539	540	530	530	1,803,000	2,409.09
1985-12-03	538	550	538	549	1,730,000	2,495.45
1985-12-02	538	551	535	543	2,139,000	2,468.18
1985-11-30	536	543	532	539	1,398,000	2,450
1985-11-29	550	551	534	541	3,434,000	2,459.09
1985-11-28	545	553	535	543	8,635,999	2,468.18
1985-11-27	490	535	489	535	7,206,999	2,431.82
1985-11-26	485	490	485	485	234,000	2,204.55
1985-11-25	489	489	480	482	415,000	2,190.91
1985-11-22	481	489	481	482	131,000	2,190.91
1985-11-21	486	490	475	480	271,000	2,181.82
1985-11-20	495	496	490	490	1,254,000	2,227.27
1985-11-19	488	495	486	490	87,000	2,227.27
1985-11-18	486	491	486	488	89,000	2,218.18
1985-11-16	485	495	485	495	83,000	2,250
1985-11-15	480	490	480	485	200,000	2,204.55
1985-11-14	490	495	486	489	184,000	2,222.73
1985-11-13	487	499	487	491	161,000	2,231.82
1985-11-12	487	489	485	485	146,000	2,204.55
1985-11-11	487	489	487	488	91,000	2,218.18
1985-11-08	500	500	490	492	370,000	2,236.36
1985-11-07	499	500	495	500	322,000	2,272.73
1985-11-06	499	505	499	502	372,000	2,281.82
1985-11-05	499	499	493	499	285,000	2,268.18
1985-11-02	494	499	490	499	155,000	2,268.18
1985-11-01	502	503	492	499	878,000	2,268.18
1985-10-31	494	504	490	502	1,865,000	2,281.82
1985-10-30	488	493	485	489	200,000	2,222.73
1985-10-29	485	489	480	485	124,000	2,204.55
1985-10-28	480	485	475	475	100,000	2,159.09
1985-10-26	490	490	481	482	136,000	2,190.91
1985-10-25	504	504	491	497	775,000	2,259.09
1985-10-24	492	504	489	500	1,294,000	2,272.73
1985-10-23	500	501	495	497	2,092,000	2,259.09
1985-10-22	475	489	475	488	716,000	2,218.18
1985-10-21	471	471	464	465	220,000	2,113.64
1985-10-19	468	470	468	469	113,000	2,131.82
1985-10-18	475	475	468	468	87,000	2,127.27
1985-10-17	471	475	470	470	34,000	2,136.36
1985-10-16	470	475	468	475	326,000	2,159.09
1985-10-15	465	470	465	470	94,000	2,136.36
1985-10-14	464	465	460	465	79,000	2,113.64
1985-10-11	463	467	463	467	160,000	2,122.73
1985-10-09	468	469	466	468	433,000	2,127.27
1985-10-08	459	470	458	468	138,000	2,127.27
1985-10-07	458	459	457	459	69,000	2,086.36
1985-10-05	458	460	458	458	61,000	2,081.82
1985-10-04	455	458	455	458	112,000	2,081.82
1985-10-03	457	458	455	457	62,000	2,077.27
1985-10-02	455	460	454	459	133,000	2,086.36
1985-10-01	455	461	455	460	111,000	2,090.91
1985-09-30	460	463	455	460	145,000	2,090.91
1985-09-28	464	464	458	460	104,000	2,090.91
1985-09-27	480	480	474	474	276,000	2,154.55
1985-09-26	482	482	475	480	115,000	2,181.82
1985-09-25	485	490	482	482	56,000	2,190.91
1985-09-24	481	482	480	482	68,000	2,190.91
1985-09-21	480	481	480	480	117,000	2,181.82
1985-09-20	486	486	478	480	221,000	2,181.82
1985-09-19	481	485	481	481	56,000	2,186.36
1985-09-18	485	485	480	481	49,000	2,186.36
1985-09-17	475	480	470	480	161,000	2,181.82
1985-09-13	476	480	471	475	100,000	2,159.09
1985-09-12	490	490	480	481	102,000	2,186.36
1985-09-11	485	490	479	490	52,000	2,227.27
1985-09-10	481	481	476	478	61,000	2,172.73
1985-09-09	478	478	475	476	71,000	2,163.64
1985-09-07	480	481	475	475	17,000	2,159.09
1985-09-06	484	485	475	475	113,000	2,159.09
1985-09-05	487	492	483	484	119,000	2,200
1985-09-04	497	497	493	493	77,000	2,240.91
1985-09-03	500	502	498	499	372,000	2,268.18
1985-09-02	503	503	500	502	215,000	2,281.82
1985-08-31	503	505	500	503	222,000	2,286.36
1985-08-30	501	505	497	501	752,000	2,277.27
1985-08-29	499	507	495	500	564,000	2,272.73
1985-08-28	490	499	486	497	792,000	2,259.09
1985-08-27	475	490	475	490	215,000	2,227.27
1985-08-26	485	485	475	475	59,000	2,159.09
1985-08-24	485	485	485	485	21,000	2,204.55
1985-08-23	481	489	481	485	161,000	2,204.55
1985-08-22	490	490	477	480	55,000	2,181.82
1985-08-21	475	490	475	490	231,000	2,227.27
1985-08-20	475	480	475	479	80,000	2,177.27
1985-08-19	480	480	475	480	22,000	2,181.82
1985-08-17	467	469	467	468	30,000	2,127.27
1985-08-16	466	470	466	467	79,000	2,122.73
1985-08-15	468	468	465	466	109,000	2,118.18
1985-08-14	466	469	466	468	68,000	2,127.27
1985-08-13	469	469	466	466	28,000	2,118.18
1985-08-12	468	472	467	467	29,000	2,122.73
1985-08-09	479	479	475	475	115,000	2,159.09
1985-08-08	473	480	473	480	98,000	2,181.82
1985-08-07	475	475	473	473	57,000	2,150
1985-08-06	470	472	470	472	29,000	2,145.45
1985-08-05	466	480	466	468	31,000	2,127.27
1985-08-03	466	466	465	466	29,000	2,118.18
1985-08-02	466	467	465	466	137,000	2,118.18
1985-08-01	466	470	465	466	75,000	2,118.18
1985-07-31	470	470	466	466	123,000	2,118.18
1985-07-30	467	475	467	470	57,000	2,136.36
1985-07-29	465	485	465	482	135,000	2,190.91
1985-07-27	468	469	465	465	47,000	2,113.64
1985-07-26	477	479	469	469	72,000	2,131.82
1985-07-25	472	475	472	473	41,000	2,150
1985-07-24	471	478	471	471	100,000	2,140.91
1985-07-23	480	480	476	476	69,000	2,163.64
1985-07-22	469	482	467	482	64,000	2,190.91
1985-07-20	472	472	463	467	77,000	2,122.73
1985-07-19	480	485	472	472	321,000	2,145.45
1985-07-18	482	485	480	481	329,000	2,186.36
1985-07-17	482	482	476	480	139,000	2,181.82
1985-07-16	495	495	481	483	56,000	2,195.45
1985-07-15	481	483	475	483	226,000	2,195.45
1985-07-12	481	495	481	481	154,000	2,186.36
1985-07-11	490	499	485	485	111,000	2,204.55
1985-07-10	502	505	492	492	267,000	2,236.36
1985-07-09	510	514	501	512	151,000	2,327.27
1985-07-08	510	514	500	505	141,000	2,295.45
1985-07-06	500	515	500	515	532,000	2,340.91
1985-07-05	519	519	507	510	491,000	2,318.18
1985-07-04	510	521	503	520	2,407,000	2,363.64
1985-07-03	505	511	495	511	562,000	2,322.73
1985-07-02	512	514	505	506	1,004,000	2,300
1985-07-01	495	515	495	515	2,207,000	2,340.91
1985-06-29	505	507	499	500	602,000	2,272.73
1985-06-28	494	510	492	505	1,925,000	2,295.45
1985-06-27	481	492	476	490	415,000	2,227.27
1985-06-26	485	487	476	483	151,000	2,195.45
1985-06-25	481	486	480	483	76,000	2,195.45
1985-06-24	488	489	483	488	90,000	2,218.18
1985-06-22	477	485	476	485	33,000	2,204.55
1985-06-21	485	485	475	475	61,000	2,159.09
1985-06-20	480	480	470	470	123,000	2,136.36
1985-06-19	475	484	470	480	436,000	2,181.82
1985-06-18	481	484	475	475	202,000	2,159.09
1985-06-17	487	487	483	484	157,000	2,200
1985-06-15	477	487	477	487	91,000	2,213.64
1985-06-14	480	482	477	482	154,000	2,190.91
1985-06-13	480	490	480	481	334,000	2,186.36
1985-06-12	479	485	476	485	297,000	2,204.55
1985-06-11	470	479	470	474	375,000	2,154.55
1985-06-10	480	482	470	470	182,000	2,136.36
1985-06-07	480	481	480	481	145,000	2,186.36
1985-06-06	492	492	480	481	131,000	2,186.36
1985-06-05	490	494	489	490	420,000	2,227.27
1985-06-04	471	498	470	495	810,000	2,250
1985-06-03	475	480	468	468	247,000	2,127.27
1985-06-01	485	489	471	471	228,000	2,140.91
1985-05-31	495	495	485	485	948,000	2,204.55
1985-05-30	480	496	480	495	1,338,000	2,250
1985-05-29	480	484	473	480	321,000	2,181.82
1985-05-28	485	485	475	476	444,000	2,163.64
1985-05-27	481	481	476	481	94,000	2,186.36
1985-05-25	481	486	465	465	190,000	2,113.64
1985-05-24	460	490	460	476	438,000	2,163.64
1985-05-23	460	464	458	460	239,000	2,090.91
1985-05-22	457	464	457	462	474,000	2,100
1985-05-21	449	460	449	459	445,000	2,086.36
1985-05-20	455	464	450	450	345,000	2,045.45
1985-05-18	455	460	450	460	66,000	2,090.91
1985-05-17	448	465	445	460	146,000	2,090.91
1985-05-16	445	455	435	455	220,000	2,068.18
1985-05-15	452	452	445	450	200,000	2,045.45
1985-05-14	456	456	455	455	165,000	2,068.18
1985-05-13	451	460	451	455	106,000	2,068.18
1985-05-10	456	460	456	456	128,000	2,072.73
1985-05-09	459	465	456	465	166,000	2,113.64
1985-05-08	458	460	457	457	197,000	2,077.27
1985-05-07	462	462	456	456	112,000	2,072.73
1985-05-04	463	465	460	460	67,000	2,090.91
1985-05-02	465	469	463	465	150,000	2,113.64
1985-05-01	468	470	462	470	280,000	2,136.36
1985-04-30	469	469	461	461	66,000	2,095.45
1985-04-27	469	473	468	473	18,000	2,150
1985-04-26	460	473	457	473	229,000	2,150
1985-04-25	457	466	457	460	49,000	2,090.91
1985-04-24	459	460	455	456	26,000	2,072.73
1985-04-23	452	460	451	459	44,000	2,086.36
1985-04-22	460	460	451	451	64,000	2,050
1985-04-20	457	460	451	460	30,000	2,090.91
1985-04-19	451	451	450	450	65,000	2,045.45
1985-04-18	456	456	451	451	70,000	2,050
1985-04-17	455	456	450	456	69,000	2,072.73
1985-04-16	462	462	456	456	117,000	2,072.73
1985-04-15	457	465	457	462	102,000	2,100
1985-04-12	466	466	456	456	113,000	2,072.73
1985-04-11	468	470	465	470	188,000	2,136.36
1985-04-10	475	475	470	470	266,000	2,136.36
1985-04-09	472	475	472	475	149,000	2,159.09
1985-04-08	470	472	466	472	73,000	2,145.45
1985-04-06	466	469	465	469	36,000	2,131.82
1985-04-05	473	473	470	470	75,000	2,136.36
1985-04-04	468	473	468	473	317,000	2,150
1985-04-03	465	473	465	473	136,000	2,150
1985-04-02	464	470	463	470	61,000	2,136.36
1985-04-01	465	465	461	464	72,000	2,109.09
1985-03-30	466	466	461	461	49,000	2,095.45
1985-03-29	470	470	465	465	84,000	2,113.64
1985-03-28	470	470	461	470	509,000	2,136.36
1985-03-27	464	471	464	465	162,000	2,113.64
1985-03-26	517	530	516	529	550,000	2,185.95
1985-03-25	516	520	515	515	285,000	2,128.10
1985-03-23	518	522	517	522	151,000	2,157.02
1985-03-22	525	525	517	517	222,000	2,136.36
1985-03-20	521	525	517	523	292,000	2,161.16
1985-03-19	519	524	515	519	238,000	2,144.63
1985-03-18	520	520	518	520	106,000	2,148.76
1985-03-16	517	517	516	517	75,000	2,136.36
1985-03-15	519	520	517	517	140,000	2,136.36
1985-03-14	520	520	518	520	75,000	2,148.76
1985-03-13	518	525	518	518	207,000	2,140.50
1985-03-12	518	520	516	518	161,000	2,140.50
1985-03-11	520	520	516	518	138,000	2,140.50
1985-03-08	520	521	516	521	199,000	2,152.89
1985-03-07	521	524	521	521	111,000	2,152.89
1985-03-06	525	532	521	521	193,000	2,152.89
1985-03-05	529	529	525	525	56,000	2,169.42
1985-03-04	530	530	527	530	137,000	2,190.08
1985-03-02	540	540	531	531	242,000	2,194.21
1985-03-01	530	540	527	533	481,000	2,202.48
1985-02-28	517	520	511	520	345,000	2,148.76
1985-02-27	518	518	511	517	135,000	2,136.36
1985-02-26	518	522	511	517	185,000	2,136.36
1985-02-25	521	522	516	518	102,000	2,140.50
1985-02-23	516	522	515	520	162,000	2,148.76
1985-02-22	520	521	518	519	237,000	2,144.63
1985-02-21	522	522	520	522	191,000	2,157.02
1985-02-20	520	523	520	523	263,000	2,161.16
1985-02-19	524	524	520	520	113,000	2,148.76
1985-02-18	522	522	518	520	114,000	2,148.76
1985-02-16	520	520	518	518	37,000	2,140.50
1985-02-15	521	523	518	523	109,000	2,161.16
1985-02-14	521	521	518	521	294,000	2,152.89
1985-02-13	520	522	520	520	168,000	2,148.76
1985-02-12	521	523	520	520	270,000	2,148.76
1985-02-08	521	524	520	520	127,000	2,148.76
1985-02-07	522	525	521	521	153,000	2,152.89
1985-02-06	525	525	522	522	131,000	2,157.02
1985-02-05	526	527	525	525	91,000	2,169.42
1985-02-04	528	529	526	526	107,000	2,173.55
1985-02-02	526	527	525	525	86,000	2,169.42
1985-02-01	529	529	520	527	206,000	2,177.69
1985-01-31	530	530	521	525	230,000	2,169.42
1985-01-30	529	531	525	530	468,000	2,190.08
1985-01-29	521	529	520	529	262,000	2,185.95
1985-01-28	527	529	525	525	86,000	2,169.42
1985-01-26	527	529	527	527	73,000	2,177.69
1985-01-25	529	530	528	530	161,000	2,190.08
1985-01-24	533	535	530	530	413,000	2,190.08
1985-01-23	531	535	530	533	235,000	2,202.48
1985-01-22	530	533	528	530	230,000	2,190.08
1985-01-21	530	535	527	527	118,000	2,177.69
1985-01-19	525	530	525	530	79,000	2,190.08
1985-01-18	525	530	522	525	387,000	2,169.42
1985-01-17	539	540	530	530	287,000	2,190.08
1985-01-16	535	544	531	537	997,000	2,219.01
1985-01-14	530	535	525	535	419,000	2,210.74
1985-01-11	525	535	524	530	363,000	2,190.08
1985-01-10	520	525	520	523	440,000	2,161.16
1985-01-09	523	525	522	524	278,000	2,165.29
1985-01-08	524	525	522	522	170,000	2,157.02
1985-01-07	521	525	520	525	182,000	2,169.42
1985-01-05	520	521	520	520	151,000	2,148.76
1985-01-04	522	523	520	520	81,000	2,148.76

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