4634 artience(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	610	630	595	628	362,000	3,140
1986-12-26	605	614	600	600	70,000	3,000
1986-12-25	625	625	610	610	3,107,000	3,050
1986-12-24	625	625	610	625	3,012,000	3,125
1986-12-23	600	620	598	620	332,000	3,100
1986-12-22	610	610	601	601	82,000	3,005
1986-12-19	594	620	590	620	567,000	3,100
1986-12-18	598	598	590	598	37,000	2,990
1986-12-17	596	601	595	598	114,000	2,990
1986-12-16	633	633	595	595	138,000	2,975
1986-12-15	633	635	628	634	428,000	3,170
1986-12-12	621	635	620	630	429,000	3,150
1986-12-11	615	623	614	621	346,000	3,105
1986-12-10	605	614	605	614	382,000	3,070
1986-12-09	610	614	600	601	236,000	3,005
1986-12-08	598	599	590	590	170,000	2,950
1986-12-06	587	590	580	586	108,000	2,930
1986-12-05	589	595	585	589	89,000	2,945
1986-12-04	585	596	585	590	263,000	2,950
1986-12-03	579	585	579	585	338,000	2,925
1986-12-02	575	583	575	576	99,000	2,880
1986-12-01	565	584	561	573	251,000	2,865
1986-11-29	568	570	560	565	144,000	2,825
1986-11-28	570	570	558	564	310,000	2,820
1986-11-27	559	565	555	564	176,000	2,820
1986-11-26	560	568	555	560	332,000	2,800
1986-11-25	558	565	550	558	98,000	2,790
1986-11-22	550	558	550	550	230,000	2,750
1986-11-21	540	550	540	550	103,000	2,750
1986-11-20	535	545	530	545	78,000	2,725
1986-11-19	531	535	525	530	65,000	2,650
1986-11-18	530	539	525	530	41,000	2,650
1986-11-17	547	550	540	540	156,000	2,700
1986-11-14	560	560	545	547	230,000	2,735
1986-11-13	560	573	550	560	571,000	2,800
1986-11-12	564	564	550	553	327,000	2,765
1986-11-11	545	570	540	564	632,000	2,820
1986-11-10	538	545	533	545	129,000	2,725
1986-11-07	535	537	534	537	147,000	2,685
1986-11-06	525	535	525	534	47,000	2,670
1986-11-05	535	535	530	530	38,000	2,650
1986-11-04	538	538	530	535	23,000	2,675
1986-11-01	520	540	520	540	215,000	2,700
1986-10-31	540	540	503	520	181,000	2,600
1986-10-30	544	550	531	550	195,000	2,750
1986-10-29	550	555	530	550	406,000	2,750
1986-10-28	520	550	515	550	183,000	2,750
1986-10-27	491	502	491	495	154,000	2,475
1986-10-25	485	490	484	489	240,000	2,445
1986-10-24	485	485	481	485	415,000	2,425
1986-10-23	484	488	483	484	93,000	2,420
1986-10-22	483	485	483	483	122,000	2,415
1986-10-21	481	485	480	485	96,000	2,425
1986-10-20	480	490	480	489	99,000	2,445
1986-10-17	501	502	480	480	259,000	2,400
1986-10-16	501	505	495	502	229,000	2,510
1986-10-15	505	510	505	505	153,000	2,525
1986-10-14	510	514	505	507	59,000	2,535
1986-10-13	520	520	510	515	83,000	2,575
1986-10-09	520	522	510	520	170,000	2,600
1986-10-08	535	540	520	520	75,000	2,600
1986-10-07	540	540	530	535	44,000	2,675
1986-10-06	540	548	530	545	34,000	2,725
1986-10-04	532	555	532	550	55,000	2,750
1986-10-03	540	540	530	530	15,000	2,650
1986-10-02	530	535	530	530	20,000	2,650
1986-10-01	550	550	530	534	44,000	2,670
1986-09-30	550	556	545	545	486,000	2,725
1986-09-29	540	542	533	542	137,000	2,710
1986-09-27	560	560	525	526	96,000	2,630
1986-09-26	588	590	559	559	623,000	2,795
1986-09-25	665	668	652	661	3,508,000	3,004.55
1986-09-24	660	665	650	665	194,000	3,022.73
1986-09-22	649	665	645	665	537,000	3,022.73
1986-09-19	670	670	645	650	609,000	2,954.55
1986-09-18	650	670	650	670	40,000	3,045.45
1986-09-17	650	656	640	640	50,000	2,909.09
1986-09-16	635	655	635	637	226,000	2,895.45
1986-09-12	657	657	636	645	320,000	2,931.82
1986-09-11	660	670	655	660	199,000	3,000
1986-09-10	661	670	660	670	71,000	3,045.45
1986-09-09	660	680	660	680	54,000	3,090.91
1986-09-08	655	680	655	680	85,000	3,090.91
1986-09-06	659	660	652	655	51,000	2,977.27
1986-09-05	642	655	642	655	186,000	2,977.27
1986-09-04	660	660	645	651	201,000	2,959.09
1986-09-03	667	668	655	660	184,000	3,000
1986-09-02	669	670	667	668	93,000	3,036.36
1986-09-01	677	677	668	668	104,000	3,036.36
1986-08-30	674	674	669	674	52,000	3,063.64
1986-08-29	670	674	669	674	65,000	3,063.64
1986-08-28	676	680	660	662	125,000	3,009.09
1986-08-27	692	695	670	680	1,121,000	3,090.91
1986-08-26	700	704	686	688	981,000	3,127.27
1986-08-25	700	704	700	700	240,000	3,181.82
1986-08-23	710	710	702	702	58,000	3,190.91
1986-08-22	703	713	703	703	132,000	3,195.45
1986-08-21	701	730	701	706	148,000	3,209.09
1986-08-20	726	730	700	701	136,000	3,186.36
1986-08-19	720	720	701	716	213,000	3,254.55
1986-08-18	705	710	702	709	196,000	3,222.73
1986-08-15	715	720	700	700	322,000	3,181.82
1986-08-14	714	720	712	712	124,000	3,236.36
1986-08-13	697	711	695	710	302,000	3,227.27
1986-08-12	697	697	685	687	71,000	3,122.73
1986-08-11	700	700	690	700	277,000	3,181.82
1986-08-08	700	709	670	700	444,000	3,181.82
1986-08-07	646	700	646	700	484,000	3,181.82
1986-08-06	648	650	645	650	489,000	2,954.55
1986-08-05	650	651	648	650	259,000	2,954.55
1986-08-04	685	685	670	670	23,000	3,045.45
1986-08-02	670	685	669	685	230,000	3,113.64
1986-08-01	679	684	660	670	122,000	3,045.45
1986-07-31	700	704	685	689	402,000	3,131.82
1986-07-30	700	700	695	695	206,000	3,159.09
1986-07-29	710	720	704	706	296,000	3,209.09
1986-07-28	737	737	723	724	99,000	3,290.91
1986-07-26	710	740	710	740	103,000	3,363.64
1986-07-25	735	740	718	718	502,000	3,263.64
1986-07-24	745	755	741	755	197,000	3,431.82
1986-07-23	757	760	741	755	202,000	3,431.82
1986-07-22	750	765	740	765	172,000	3,477.27
1986-07-21	778	778	730	767	204,000	3,486.36
1986-07-19	777	784	773	778	627,000	3,536.36
1986-07-18	754	781	745	777	1,859,000	3,531.82
1986-07-17	758	765	754	754	861,000	3,427.27
1986-07-16	760	764	746	758	505,000	3,445.45
1986-07-15	752	769	752	769	1,460,000	3,495.45
1986-07-14	758	760	740	760	491,000	3,454.55
1986-07-11	749	767	745	760	1,288,000	3,454.55
1986-07-10	750	750	730	750	913,000	3,409.09
1986-07-09	760	762	745	758	3,348,000	3,445.45
1986-07-08	734	765	718	765	2,074,000	3,477.27
1986-07-07	718	735	716	732	778,000	3,327.27
1986-07-05	715	718	715	718	65,000	3,263.64
1986-07-04	719	720	708	720	400,000	3,272.73
1986-07-03	715	720	713	719	320,000	3,268.18
1986-07-02	720	720	710	715	634,000	3,250
1986-07-01	733	735	715	720	1,415,000	3,272.73
1986-06-30	738	739	726	736	612,000	3,345.45
1986-06-28	730	742	729	731	1,148,000	3,322.73
1986-06-27	708	720	700	711	4,164,000	3,231.82
1986-06-26	710	712	701	710	2,179,000	3,227.27
1986-06-25	720	721	710	716	502,000	3,254.55
1986-06-24	708	723	703	723	392,000	3,286.36
1986-06-23	723	723	705	717	149,000	3,259.09
1986-06-21	724	729	714	723	1,178,000	3,286.36
1986-06-20	710	731	705	725	2,121,000	3,295.45
1986-06-19	710	712	700	710	588,000	3,227.27
1986-06-18	710	710	696	705	259,000	3,204.55
1986-06-17	710	710	695	708	341,000	3,218.18
1986-06-16	712	713	691	709	898,000	3,222.73
1986-06-13	710	729	710	729	1,507,000	3,313.64
1986-06-12	708	719	705	710	1,650,000	3,227.27
1986-06-11	706	710	700	709	1,047,000	3,222.73
1986-06-10	690	709	660	709	1,173,000	3,222.73
1986-06-09	687	701	679	695	702,000	3,159.09
1986-06-07	652	688	648	688	550,000	3,127.27
1986-06-06	670	676	660	660	798,000	3,000
1986-06-05	667	675	661	675	686,000	3,068.18
1986-06-04	669	673	665	670	495,000	3,045.45
1986-06-03	651	670	651	670	356,000	3,045.45
1986-06-02	670	670	660	660	164,000	3,000
1986-05-31	658	670	658	670	218,000	3,045.45
1986-05-30	650	659	648	648	187,000	2,945.45
1986-05-29	662	664	648	648	475,000	2,945.45
1986-05-28	672	676	658	667	1,017,000	3,031.82
1986-05-27	665	674	651	674	767,000	3,063.64
1986-05-26	690	690	664	665	421,000	3,022.73
1986-05-24	670	680	662	680	674,000	3,090.91
1986-05-23	621	674	620	650	1,908,000	2,954.55
1986-05-22	634	636	621	621	425,000	2,822.73
1986-05-21	643	644	630	630	382,000	2,863.64
1986-05-20	660	662	642	643	292,000	2,922.73
1986-05-19	668	674	650	650	164,000	2,954.55
1986-05-17	665	679	650	678	257,000	3,081.82
1986-05-16	699	710	675	675	1,369,000	3,068.18
1986-05-15	695	695	675	689	108,000	3,131.82
1986-05-14	699	699	680	699	338,000	3,177.27
1986-05-13	671	715	669	715	251,000	3,250
1986-05-12	690	700	681	681	328,000	3,095.45
1986-05-09	719	724	695	696	1,671,000	3,163.64
1986-05-08	710	725	700	718	2,346,000	3,263.64
1986-05-07	720	722	710	716	1,137,000	3,254.55
1986-05-06	698	724	690	720	3,385,000	3,272.73
1986-05-02	682	702	675	700	2,113,000	3,181.82
1986-05-01	695	695	676	692	1,888,000	3,145.45
1986-04-30	680	695	675	695	3,149,000	3,159.09
1986-04-28	676	679	667	679	606,000	3,086.36
1986-04-26	670	679	660	679	2,668,000	3,086.36
1986-04-25	634	670	634	670	790,000	3,045.45
1986-04-24	620	649	620	644	465,000	2,927.27
1986-04-23	610	629	606	629	137,000	2,859.09
1986-04-22	645	654	620	620	204,000	2,818.18
1986-04-21	661	661	645	645	147,000	2,931.82
1986-04-19	650	660	645	660	232,000	3,000
1986-04-18	645	650	630	630	911,000	2,863.64
1986-04-17	668	668	629	655	449,000	2,977.27
1986-04-16	654	665	633	658	2,520,000	2,990.91
1986-04-15	620	644	602	644	2,124,000	2,927.27
1986-04-14	600	618	598	610	522,000	2,772.73
1986-04-11	595	610	586	610	679,000	2,772.73
1986-04-10	576	590	576	583	92,000	2,650
1986-04-09	576	578	575	575	112,000	2,613.64
1986-04-08	583	583	575	575	58,000	2,613.64
1986-04-07	571	580	571	580	17,000	2,636.36
1986-04-05	581	583	580	583	40,000	2,650
1986-04-04	583	590	582	583	63,000	2,650
1986-04-03	570	578	570	578	50,000	2,627.27
1986-04-02	590	610	584	610	269,000	2,772.73
1986-04-01	590	610	580	582	111,000	2,645.45
1986-03-31	592	600	590	590	38,000	2,681.82
1986-03-29	600	600	590	590	93,000	2,681.82
1986-03-28	610	610	600	600	446,000	2,727.27
1986-03-27	580	590	580	590	692,000	2,681.82
1986-03-26	590	590	579	586	674,000	2,663.64
1986-03-25	610	620	590	590	625,000	2,681.82
1986-03-24	610	620	600	620	1,765,000	2,818.18
1986-03-22	586	610	586	610	1,799,000	2,772.73
1986-03-20	575	583	569	580	1,041,000	2,636.36
1986-03-19	571	572	569	571	581,000	2,595.45
1986-03-18	575	575	565	570	595,000	2,590.91
1986-03-17	577	577	570	575	501,000	2,613.64
1986-03-15	552	573	548	573	167,000	2,604.55
1986-03-14	584	584	570	582	1,335,000	2,645.45
1986-03-13	569	585	565	582	1,801,000	2,645.45
1986-03-12	565	575	551	565	739,000	2,568.18
1986-03-11	572	574	565	572	1,115,000	2,600
1986-03-10	555	577	555	577	1,707,000	2,622.73
1986-03-07	545	550	542	545	255,000	2,477.27
1986-03-06	543	550	541	541	285,000	2,459.09
1986-03-05	540	555	540	543	402,000	2,468.18
1986-03-04	550	550	541	550	392,000	2,500
1986-03-03	549	559	540	554	256,000	2,518.18
1986-03-01	545	545	537	545	65,000	2,477.27
1986-02-28	536	536	528	535	317,000	2,431.82
1986-02-27	525	535	523	535	177,000	2,431.82
1986-02-26	530	536	520	529	781,000	2,404.55
1986-02-25	528	538	528	530	281,000	2,409.09
1986-02-24	530	535	525	532	291,000	2,418.18
1986-02-22	535	538	535	538	112,000	2,445.45
1986-02-21	534	536	532	532	161,000	2,418.18
1986-02-20	536	537	535	535	185,000	2,431.82
1986-02-19	530	540	520	530	271,000	2,409.09
1986-02-18	546	546	530	540	165,000	2,454.55
1986-02-17	540	550	531	540	142,000	2,454.55
1986-02-15	550	551	529	530	222,000	2,409.09
1986-02-14	569	569	545	555	209,000	2,522.73
1986-02-13	561	568	558	566	1,235,000	2,572.73
1986-02-12	559	580	555	571	4,095,000	2,595.45
1986-02-10	546	550	539	544	113,000	2,472.73
1986-02-07	561	561	545	545	563,000	2,477.27
1986-02-06	551	562	546	562	1,273,000	2,554.55
1986-02-05	550	554	548	550	1,199,000	2,500
1986-02-04	535	550	535	540	1,374,000	2,454.55
1986-02-03	526	526	523	526	91,000	2,390.91
1986-02-01	525	531	525	526	332,000	2,390.91
1986-01-31	515	524	515	524	434,000	2,381.82
1986-01-30	525	525	515	525	209,000	2,386.36
1986-01-29	519	525	518	519	163,000	2,359.09
1986-01-28	521	522	515	515	370,000	2,340.91
1986-01-27	520	522	520	522	65,000	2,372.73
1986-01-25	520	521	520	521	55,000	2,368.18
1986-01-24	520	520	513	516	230,000	2,345.45
1986-01-23	537	537	519	519	185,000	2,359.09
1986-01-22	537	537	523	535	632,000	2,431.82
1986-01-21	525	537	524	530	229,000	2,409.09
1986-01-20	530	530	526	526	157,000	2,390.91
1986-01-18	526	535	526	535	89,000	2,431.82
1986-01-17	524	540	521	522	237,000	2,372.73
1986-01-16	524	524	515	516	145,000	2,345.45
1986-01-14	528	533	524	524	164,000	2,381.82
1986-01-13	532	535	531	532	331,000	2,418.18
1986-01-10	528	540	526	527	91,000	2,395.45
1986-01-09	542	547	540	544	325,000	2,472.73
1986-01-08	542	542	525	542	330,000	2,463.64
1986-01-07	545	545	536	541	188,000	2,459.09
1986-01-06	549	553	544	544	175,000	2,472.73
1986-01-04	548	560	548	559	181,000	2,540.91

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