4634 artience(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28729769715769233,0003,845
1987-12-26740750739739183,0003,695
1987-12-2577077074075075,0003,750
1987-12-24785786769770123,0003,850
1987-12-23790795780781142,0003,905
1987-12-22802804790791213,0003,955
1987-12-21809816800808753,0004,040
1987-12-18795800790800581,0004,000
1987-12-177998057957961,176,0003,980
1987-12-16788795770795924,0003,975
1987-12-15788789768768353,0003,840
1987-12-14789790778783398,0003,915
1987-12-117687897627881,065,0003,940
1987-12-10748778748778778,0003,890
1987-12-09740750738738298,0003,690
1987-12-08720740718740462,0003,700
1987-12-07735735715716255,0003,580
1987-12-05716735716725126,0003,625
1987-12-04718730710715182,0003,575
1987-12-03713720710718149,0003,590
1987-12-02720720710710236,0003,550
1987-12-0171271370071057,0003,550
1987-11-3071972071071035,0003,550
1987-11-2873073072072142,0003,605
1987-11-27739740732735162,0003,675
1987-11-26739748735742138,0003,710
1987-11-2574274373074165,0003,705
1987-11-2472073572073436,0003,670
1987-11-2072072072072018,0003,600
1987-11-1973573571672974,0003,645
1987-11-1872073071573076,0003,650
1987-11-1772872871071038,0003,550
1987-11-1672972971571588,0003,575
1987-11-13700700690699396,0003,495
1987-11-1271071067568077,0003,400
1987-11-11718720650659126,0003,295
1987-11-10740740715715115,0003,575
1987-11-0974175073873977,0003,695
1987-11-0776176175075566,0003,775
1987-11-06770770740751194,0003,755
1987-11-05770785770770126,0003,850
1987-11-0477078677078570,0003,925
1987-11-02785795770790147,0003,950
1987-10-31775790770790101,0003,950
1987-10-30761780761765273,0003,825
1987-10-29760768760760132,0003,800
1987-10-28780800751770233,0003,850
1987-10-27765780750780435,0003,900
1987-10-26792800730775239,0003,875
1987-10-24791815791802506,0004,010
1987-10-23804820795801796,0004,005
1987-10-228408607908151,519,0004,075
1987-10-217908307908201,361,0004,100
1987-10-20770770770770168,0003,850
1987-10-198768798458701,890,0004,350
1987-10-168608918568805,655,0004,400
1987-10-158438918438556,674,0004,275
1987-10-148358538278534,462,0004,265
1987-10-13806830806818597,0004,090
1987-10-1281081080180971,0004,045
1987-10-09805814800810282,0004,050
1987-10-08800816796805501,0004,025
1987-10-07801811795800431,0004,000
1987-10-06826830820821206,0004,105
1987-10-05825834825830289,0004,150
1987-10-038408458208451,600,0004,225
1987-10-028018538018402,920,0004,200
1987-10-017908197908021,177,0004,010
1987-09-30800810790800224,0004,000
1987-09-29816820810810342,0004,050
1987-09-28820825803819742,0004,095
1987-09-26805815800806877,0004,030
1987-09-258148267957951,277,0003,975
1987-09-247848207848141,697,0004,070
1987-09-22795795780794464,0003,970
1987-09-21784799781798794,0003,990
1987-09-18770784770784113,0003,920
1987-09-17775785765785149,0003,925
1987-09-16793793770770188,0003,850
1987-09-14794800770783376,0003,915
1987-09-11770785770785137,0003,925
1987-09-10785785770785267,0003,925
1987-09-09808808785799230,0003,995
1987-09-08800809795798412,0003,990
1987-09-07840840809820868,0004,100
1987-09-058258458188432,588,0004,215
1987-09-04790822790820880,0004,100
1987-09-03815825795800799,0004,000
1987-09-028408498188451,186,0004,225
1987-09-018398688308506,526,0004,250
1987-08-318158298158292,531,0004,145
1987-08-298108257998251,440,0004,125
1987-08-288158208068082,092,0004,040
1987-08-278008258008202,178,0004,100
1987-08-268008057958041,539,0004,020
1987-08-257847987807981,204,0003,990
1987-08-24785790780784742,0003,920
1987-08-22771787768785924,0003,925
1987-08-21770770765765813,0003,825
1987-08-20760769755765561,0003,825
1987-08-19765769755755543,0003,775
1987-08-18753760746760316,0003,800
1987-08-17750760745750322,0003,750
1987-08-14770770760760983,0003,800
1987-08-13760768760765622,0003,825
1987-08-127417707417601,191,0003,800
1987-08-11750750735740714,0003,700
1987-08-10740740728730143,0003,650
1987-08-07744744723739286,0003,695
1987-08-06730730713730194,0003,650
1987-08-05727730710710347,0003,550
1987-08-04735741727727158,0003,635
1987-08-03740740732735173,0003,675
1987-08-01731741730741163,0003,705
1987-07-31749750740741382,0003,705
1987-07-30759760748748703,0003,740
1987-07-29730744730739892,0003,695
1987-07-28715730715727229,0003,635
1987-07-27709720705715130,0003,575
1987-07-25695705695699245,0003,495
1987-07-24683690683686322,0003,430
1987-07-23676684673673186,0003,365
1987-07-22680690676676162,0003,380
1987-07-21703704680680192,0003,400
1987-07-2072072070170296,0003,510
1987-07-17710728710720308,0003,600
1987-07-16716730715716247,0003,580
1987-07-15713725713720229,0003,600
1987-07-1471872371072388,0003,615
1987-07-13721730715720185,0003,600
1987-07-10715738715721563,0003,605
1987-07-09725730715715372,0003,575
1987-07-08721735710710409,0003,550
1987-07-07730731720721305,0003,605
1987-07-06755755725732235,0003,660
1987-07-04765766735735314,0003,675
1987-07-03769772755763981,0003,815
1987-07-027527747487712,842,0003,855
1987-07-017507557447531,048,0003,765
1987-06-30740749734747859,0003,735
1987-06-297527607407511,307,0003,755
1987-06-277357547347471,350,0003,735
1987-06-26720740720740764,0003,700
1987-06-25720725716723525,0003,615
1987-06-24717725716716227,0003,580
1987-06-23719719716716461,0003,580
1987-06-22730733717719449,0003,595
1987-06-19735738713732835,0003,660
1987-06-18739742716733933,0003,665
1987-06-177397527357392,011,0003,695
1987-06-167447447317391,304,0003,695
1987-06-157347447277401,172,0003,700
1987-06-127297447207253,012,0003,625
1987-06-11720724716719700,0003,595
1987-06-10726728715715852,0003,575
1987-06-09730730715716998,0003,580
1987-06-087347357217301,245,0003,650
1987-06-067197407157343,057,0003,670
1987-06-056907106906948,365,0003,470
1987-06-04694699688695469,0003,475
1987-06-03690697685690721,0003,450
1987-06-02699699671674613,0003,370
1987-06-016957016907001,303,0003,500
1987-05-306847066806951,920,0003,475
1987-05-296806846706841,604,0003,420
1987-05-286566756526701,280,0003,350
1987-05-27650651645650343,0003,250
1987-05-26665665650660723,0003,300
1987-05-25650665650660600,0003,300
1987-05-23648650641646264,0003,230
1987-05-22630644630631270,0003,155
1987-05-21639639625637180,0003,185
1987-05-20633639625639303,0003,195
1987-05-19648648630636387,0003,180
1987-05-18648650642645320,0003,225
1987-05-156556586416581,211,0003,290
1987-05-146216456216451,187,0003,225
1987-05-13633634620625970,0003,125
1987-05-126246376216301,229,0003,150
1987-05-11630630620620477,0003,100
1987-05-086226306146301,238,0003,150
1987-05-07595615595613486,0003,065
1987-05-06600609598598404,0002,990
1987-05-02595600593598370,0002,990
1987-05-01595595582590280,0002,950
1987-04-30571580571580135,0002,900
1987-04-28590590565567194,0002,835
1987-04-27590590560560282,0002,800
1987-04-25589590580590170,0002,950
1987-04-24589590581588144,0002,940
1987-04-2359059058758897,0002,940
1987-04-22590595589589162,0002,945
1987-04-21600600588590113,0002,950
1987-04-20588604586602275,0003,010
1987-04-17600605587588158,0002,940
1987-04-16588600574600193,0003,000
1987-04-15590594582588126,0002,940
1987-04-14600603590595126,0002,975
1987-04-13616618600603114,0003,015
1987-04-10618619610616301,0003,080
1987-04-096306356216271,512,0003,135
1987-04-08601613601611917,0003,055
1987-04-07595604590600581,0003,000
1987-04-06600605590595308,0002,975
1987-04-04600601590595504,0002,975
1987-04-03572600570600454,0003,000
1987-04-02570575560562852,0002,810
1987-04-0155857055856094,0002,800
1987-03-3156556856056082,0002,800
1987-03-30575580565565124,0002,825
1987-03-2856857456857363,0002,865
1987-03-27575578567578370,0002,890
1987-03-26582585575575403,0002,875
1987-03-25571585571580748,0002,900
1987-03-24572573567567169,0002,835
1987-03-23572574570572346,0002,860
1987-03-20567576565574291,0002,870
1987-03-19577580568570456,0002,850
1987-03-18580580575577312,0002,885
1987-03-17577580575575188,0002,875
1987-03-16579580571580296,0002,900
1987-03-13579580573579250,0002,895
1987-03-12585586578585369,0002,925
1987-03-11563588562588796,0002,940
1987-03-10564564561562191,0002,810
1987-03-09561570561565133,0002,825
1987-03-07565565555560113,0002,800
1987-03-06562566560561128,0002,805
1987-03-05565570551560176,0002,800
1987-03-04565565555560203,0002,800
1987-03-03547565545565221,0002,825
1987-03-02550560545547144,0002,735
1987-02-2854656054555069,0002,750
1987-02-2754655554555536,0002,775
1987-02-26558559545545288,0002,725
1987-02-255515595485551,636,0002,775
1987-02-24550559550555943,0002,775
1987-02-23550553546548236,0002,740
1987-02-20566566555555333,0002,775
1987-02-19565567560565292,0002,825
1987-02-18570575560565233,0002,825
1987-02-17560570560570305,0002,850
1987-02-1656957056556586,0002,825
1987-02-1356357056356552,0002,825
1987-02-12579579560560259,0002,800
1987-02-1056957056556930,0002,845
1987-02-0957657656357039,0002,850
1987-02-0757057056556626,0002,830
1987-02-0656958056958081,0002,900
1987-02-0557457456856970,0002,845
1987-02-0457557557157524,0002,875
1987-02-0356358056357594,0002,875
1987-02-02565585562563106,0002,815
1987-01-3158558557557556,0002,875
1987-01-3058158556558579,0002,925
1987-01-29565570550555300,0002,775
1987-01-28575579570575312,0002,875
1987-01-2758058557558599,0002,925
1987-01-2658058458058470,0002,920
1987-01-2458058357058062,0002,900
1987-01-23580585571585144,0002,925
1987-01-22584585580580178,0002,900
1987-01-21585590581590214,0002,950
1987-01-2060060058059060,0002,950
1987-01-1959059558659562,0002,975
1987-01-16585599585585133,0002,925
1987-01-14600600585585218,0002,925
1987-01-13600600590600106,0003,000
1987-01-1261561860060074,0003,000
1987-01-09616623615620531,0003,100
1987-01-08610638604633436,0003,165
1987-01-0760560960060546,0003,025
1987-01-0662562559061561,0003,075
1987-01-05618625616625120,0003,125

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