4634 artience(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,030 | 1,050 | 1,030 | 1,050 | 176,000 | 5,250 |
| 1989-12-28 | 1,050 | 1,060 | 1,030 | 1,030 | 285,000 | 5,150 |
| 1989-12-27 | 1,050 | 1,060 | 1,020 | 1,030 | 382,000 | 5,150 |
| 1989-12-26 | 1,090 | 1,090 | 1,050 | 1,050 | 392,000 | 5,250 |
| 1989-12-25 | 1,060 | 1,080 | 1,050 | 1,060 | 364,000 | 5,300 |
| 1989-12-22 | 1,100 | 1,120 | 1,050 | 1,050 | 667,000 | 5,250 |
| 1989-12-21 | 1,080 | 1,100 | 1,050 | 1,090 | 874,000 | 5,450 |
| 1989-12-20 | 1,060 | 1,070 | 1,050 | 1,060 | 576,000 | 5,300 |
| 1989-12-19 | 1,070 | 1,080 | 1,060 | 1,070 | 436,000 | 5,350 |
| 1989-12-18 | 1,070 | 1,080 | 1,060 | 1,070 | 382,000 | 5,350 |
| 1989-12-15 | 1,070 | 1,080 | 1,050 | 1,060 | 683,000 | 5,300 |
| 1989-12-14 | 1,090 | 1,090 | 1,070 | 1,070 | 385,000 | 5,350 |
| 1989-12-13 | 1,080 | 1,100 | 1,080 | 1,090 | 671,000 | 5,450 |
| 1989-12-12 | 1,130 | 1,140 | 1,090 | 1,100 | 903,000 | 5,500 |
| 1989-12-11 | 1,140 | 1,150 | 1,130 | 1,130 | 903,000 | 5,650 |
| 1989-12-08 | 1,150 | 1,160 | 1,130 | 1,150 | 1,775,000 | 5,750 |
| 1989-12-07 | 1,120 | 1,170 | 1,110 | 1,160 | 4,709,000 | 5,800 |
| 1989-12-06 | 1,100 | 1,120 | 1,100 | 1,110 | 1,060,000 | 5,550 |
| 1989-12-05 | 1,110 | 1,130 | 1,100 | 1,110 | 1,794,000 | 5,550 |
| 1989-12-04 | 1,140 | 1,140 | 1,090 | 1,130 | 2,883,000 | 5,650 |
| 1989-12-01 | 1,130 | 1,150 | 1,120 | 1,120 | 9,241,000 | 5,600 |
| 1989-11-30 | 1,070 | 1,110 | 1,060 | 1,080 | 9,125,000 | 5,400 |
| 1989-11-29 | 1,060 | 1,070 | 1,050 | 1,060 | 2,631,000 | 5,300 |
| 1989-11-28 | 1,070 | 1,080 | 1,040 | 1,060 | 6,762,000 | 5,300 |
| 1989-11-27 | 980 | 1,040 | 970 | 1,040 | 1,930,000 | 5,200 |
| 1989-11-24 | 972 | 980 | 960 | 980 | 550,000 | 4,900 |
| 1989-11-22 | 960 | 960 | 950 | 952 | 410,000 | 4,760 |
| 1989-11-21 | 960 | 960 | 952 | 960 | 341,000 | 4,800 |
| 1989-11-20 | 960 | 969 | 949 | 960 | 380,000 | 4,800 |
| 1989-11-17 | 990 | 991 | 970 | 970 | 568,000 | 4,850 |
| 1989-11-16 | 960 | 990 | 958 | 980 | 556,000 | 4,900 |
| 1989-11-15 | 957 | 960 | 955 | 960 | 304,000 | 4,800 |
| 1989-11-14 | 964 | 964 | 957 | 958 | 178,000 | 4,790 |
| 1989-11-13 | 967 | 974 | 952 | 957 | 249,000 | 4,785 |
| 1989-11-10 | 959 | 960 | 945 | 947 | 292,000 | 4,735 |
| 1989-11-09 | 951 | 960 | 950 | 951 | 131,000 | 4,755 |
| 1989-11-08 | 956 | 960 | 950 | 950 | 145,000 | 4,750 |
| 1989-11-07 | 955 | 960 | 950 | 950 | 179,000 | 4,750 |
| 1989-11-06 | 970 | 970 | 955 | 961 | 290,000 | 4,805 |
| 1989-11-02 | 940 | 960 | 940 | 960 | 254,000 | 4,800 |
| 1989-11-01 | 965 | 965 | 945 | 958 | 190,000 | 4,790 |
| 1989-10-31 | 954 | 960 | 945 | 958 | 241,000 | 4,790 |
| 1989-10-30 | 930 | 950 | 930 | 944 | 289,000 | 4,720 |
| 1989-10-27 | 957 | 960 | 920 | 946 | 454,000 | 4,730 |
| 1989-10-26 | 966 | 970 | 955 | 957 | 256,000 | 4,785 |
| 1989-10-25 | 977 | 980 | 970 | 970 | 308,000 | 4,850 |
| 1989-10-24 | 975 | 979 | 973 | 977 | 240,000 | 4,885 |
| 1989-10-23 | 971 | 980 | 971 | 979 | 243,000 | 4,895 |
| 1989-10-20 | 970 | 980 | 965 | 979 | 331,000 | 4,895 |
| 1989-10-19 | 965 | 984 | 965 | 975 | 323,000 | 4,875 |
| 1989-10-18 | 967 | 980 | 960 | 970 | 340,000 | 4,850 |
| 1989-10-17 | 985 | 985 | 967 | 969 | 166,000 | 4,845 |
| 1989-10-16 | 965 | 979 | 965 | 965 | 202,000 | 4,825 |
| 1989-10-13 | 980 | 988 | 971 | 985 | 278,000 | 4,925 |
| 1989-10-12 | 1,000 | 1,000 | 970 | 970 | 208,000 | 4,850 |
| 1989-10-11 | 1,000 | 1,010 | 990 | 991 | 323,000 | 4,955 |
| 1989-10-09 | 1,010 | 1,020 | 1,000 | 1,000 | 364,000 | 5,000 |
| 1989-10-06 | 1,000 | 1,010 | 992 | 1,010 | 832,000 | 5,050 |
| 1989-10-05 | 1,010 | 1,020 | 1,000 | 1,000 | 818,000 | 5,000 |
| 1989-10-04 | 1,000 | 1,010 | 995 | 1,010 | 825,000 | 5,050 |
| 1989-10-03 | 1,000 | 1,010 | 985 | 995 | 956,000 | 4,975 |
| 1989-10-02 | 1,000 | 1,020 | 998 | 1,010 | 2,280,000 | 5,050 |
| 1989-09-29 | 989 | 995 | 981 | 987 | 1,180,000 | 4,935 |
| 1989-09-28 | 970 | 1,020 | 968 | 988 | 3,652,000 | 4,940 |
| 1989-09-27 | 965 | 970 | 960 | 968 | 1,114,000 | 4,840 |
| 1989-09-26 | 980 | 980 | 966 | 971 | 832,000 | 4,855 |
| 1989-09-25 | 962 | 984 | 958 | 975 | 1,647,000 | 4,875 |
| 1989-09-22 | 955 | 960 | 950 | 951 | 651,000 | 4,755 |
| 1989-09-21 | 940 | 950 | 936 | 945 | 476,000 | 4,725 |
| 1989-09-20 | 951 | 951 | 937 | 940 | 214,000 | 4,700 |
| 1989-09-19 | 952 | 955 | 931 | 941 | 319,000 | 4,705 |
| 1989-09-18 | 960 | 960 | 946 | 950 | 352,000 | 4,750 |
| 1989-09-14 | 935 | 963 | 935 | 951 | 633,000 | 4,755 |
| 1989-09-13 | 935 | 941 | 930 | 935 | 242,000 | 4,675 |
| 1989-09-12 | 935 | 935 | 925 | 930 | 287,000 | 4,650 |
| 1989-09-11 | 927 | 931 | 927 | 927 | 121,000 | 4,635 |
| 1989-09-08 | 929 | 931 | 927 | 927 | 331,000 | 4,635 |
| 1989-09-07 | 931 | 935 | 926 | 927 | 236,000 | 4,635 |
| 1989-09-06 | 935 | 935 | 925 | 931 | 144,000 | 4,655 |
| 1989-09-05 | 925 | 930 | 920 | 925 | 209,000 | 4,625 |
| 1989-09-04 | 930 | 930 | 920 | 920 | 141,000 | 4,600 |
| 1989-09-01 | 925 | 926 | 919 | 920 | 135,000 | 4,600 |
| 1989-08-31 | 930 | 935 | 925 | 925 | 169,000 | 4,625 |
| 1989-08-30 | 923 | 930 | 920 | 930 | 135,000 | 4,650 |
| 1989-08-29 | 931 | 934 | 920 | 934 | 183,000 | 4,670 |
| 1989-08-28 | 931 | 934 | 920 | 931 | 99,000 | 4,655 |
| 1989-08-25 | 935 | 935 | 930 | 934 | 145,000 | 4,670 |
| 1989-08-24 | 942 | 942 | 925 | 936 | 155,000 | 4,680 |
| 1989-08-23 | 939 | 944 | 930 | 941 | 182,000 | 4,705 |
| 1989-08-22 | 945 | 945 | 937 | 939 | 187,000 | 4,695 |
| 1989-08-21 | 930 | 945 | 925 | 932 | 118,000 | 4,660 |
| 1989-08-18 | 945 | 945 | 930 | 930 | 198,000 | 4,650 |
| 1989-08-17 | 947 | 948 | 930 | 930 | 391,000 | 4,650 |
| 1989-08-16 | 939 | 948 | 935 | 948 | 220,000 | 4,740 |
| 1989-08-15 | 920 | 940 | 920 | 940 | 79,000 | 4,700 |
| 1989-08-14 | 923 | 930 | 920 | 920 | 48,000 | 4,600 |
| 1989-08-11 | 942 | 942 | 932 | 933 | 57,000 | 4,665 |
| 1989-08-10 | 931 | 942 | 931 | 940 | 96,000 | 4,700 |
| 1989-08-09 | 949 | 949 | 930 | 940 | 194,000 | 4,700 |
| 1989-08-08 | 940 | 947 | 940 | 942 | 176,000 | 4,710 |
| 1989-08-07 | 950 | 950 | 930 | 940 | 216,000 | 4,700 |
| 1989-08-04 | 945 | 945 | 935 | 940 | 133,000 | 4,700 |
| 1989-08-03 | 948 | 949 | 937 | 940 | 252,000 | 4,700 |
| 1989-08-02 | 940 | 948 | 935 | 948 | 255,000 | 4,740 |
| 1989-08-01 | 948 | 948 | 933 | 935 | 267,000 | 4,675 |
| 1989-07-31 | 942 | 945 | 931 | 940 | 425,000 | 4,700 |
| 1989-07-28 | 939 | 939 | 930 | 939 | 459,000 | 4,695 |
| 1989-07-27 | 930 | 934 | 925 | 930 | 385,000 | 4,650 |
| 1989-07-26 | 939 | 939 | 923 | 930 | 466,000 | 4,650 |
| 1989-07-25 | 920 | 935 | 916 | 935 | 331,000 | 4,675 |
| 1989-07-24 | 910 | 915 | 904 | 910 | 276,000 | 4,550 |
| 1989-07-21 | 902 | 905 | 901 | 902 | 143,000 | 4,510 |
| 1989-07-20 | 910 | 910 | 900 | 901 | 140,000 | 4,505 |
| 1989-07-19 | 905 | 905 | 898 | 899 | 95,000 | 4,495 |
| 1989-07-18 | 900 | 905 | 895 | 905 | 231,000 | 4,525 |
| 1989-07-17 | 900 | 905 | 900 | 900 | 89,000 | 4,500 |
| 1989-07-14 | 900 | 905 | 895 | 900 | 105,000 | 4,500 |
| 1989-07-13 | 908 | 909 | 895 | 900 | 175,000 | 4,500 |
| 1989-07-12 | 909 | 909 | 898 | 902 | 316,000 | 4,510 |
| 1989-07-11 | 903 | 905 | 899 | 899 | 176,000 | 4,495 |
| 1989-07-10 | 911 | 911 | 900 | 903 | 90,000 | 4,515 |
| 1989-07-07 | 904 | 910 | 896 | 900 | 162,000 | 4,500 |
| 1989-07-06 | 909 | 909 | 896 | 904 | 87,000 | 4,520 |
| 1989-07-05 | 902 | 905 | 899 | 899 | 182,000 | 4,495 |
| 1989-07-04 | 908 | 908 | 898 | 900 | 68,000 | 4,500 |
| 1989-07-03 | 885 | 900 | 885 | 898 | 107,000 | 4,490 |
| 1989-06-30 | 895 | 895 | 869 | 869 | 285,000 | 4,345 |
| 1989-06-29 | 898 | 898 | 892 | 895 | 80,000 | 4,475 |
| 1989-06-28 | 906 | 906 | 891 | 899 | 104,000 | 4,495 |
| 1989-06-27 | 906 | 910 | 892 | 901 | 226,000 | 4,505 |
| 1989-06-26 | 920 | 920 | 911 | 911 | 88,000 | 4,555 |
| 1989-06-23 | 923 | 923 | 910 | 910 | 90,000 | 4,550 |
| 1989-06-22 | 929 | 930 | 910 | 911 | 145,000 | 4,555 |
| 1989-06-21 | 917 | 929 | 917 | 924 | 240,000 | 4,620 |
| 1989-06-20 | 909 | 910 | 905 | 910 | 69,000 | 4,550 |
| 1989-06-19 | 911 | 917 | 905 | 905 | 97,000 | 4,525 |
| 1989-06-16 | 915 | 915 | 900 | 901 | 165,000 | 4,505 |
| 1989-06-15 | 910 | 920 | 900 | 900 | 182,000 | 4,500 |
| 1989-06-14 | 901 | 910 | 890 | 900 | 387,000 | 4,500 |
| 1989-06-13 | 928 | 928 | 905 | 905 | 165,000 | 4,525 |
| 1989-06-12 | 925 | 925 | 916 | 918 | 132,000 | 4,590 |
| 1989-06-09 | 921 | 929 | 921 | 928 | 250,000 | 4,640 |
| 1989-06-08 | 930 | 930 | 912 | 921 | 208,000 | 4,605 |
| 1989-06-07 | 921 | 930 | 920 | 920 | 171,000 | 4,600 |
| 1989-06-06 | 925 | 925 | 920 | 921 | 239,000 | 4,605 |
| 1989-06-05 | 920 | 920 | 915 | 915 | 217,000 | 4,575 |
| 1989-06-02 | 930 | 930 | 913 | 916 | 274,000 | 4,580 |
| 1989-06-01 | 927 | 935 | 921 | 921 | 266,000 | 4,605 |
| 1989-05-31 | 935 | 935 | 921 | 935 | 507,000 | 4,675 |
| 1989-05-30 | 929 | 941 | 921 | 936 | 201,000 | 4,680 |
| 1989-05-29 | 950 | 955 | 930 | 940 | 394,000 | 4,700 |
| 1989-05-26 | 940 | 945 | 925 | 940 | 346,000 | 4,700 |
| 1989-05-25 | 935 | 940 | 930 | 935 | 113,000 | 4,675 |
| 1989-05-24 | 938 | 940 | 935 | 938 | 246,000 | 4,690 |
| 1989-05-23 | 941 | 945 | 928 | 928 | 268,000 | 4,640 |
| 1989-05-22 | 935 | 950 | 935 | 945 | 217,000 | 4,725 |
| 1989-05-19 | 954 | 956 | 940 | 945 | 246,000 | 4,725 |
| 1989-05-18 | 955 | 960 | 952 | 952 | 236,000 | 4,760 |
| 1989-05-17 | 965 | 965 | 955 | 964 | 246,000 | 4,820 |
| 1989-05-16 | 962 | 963 | 952 | 963 | 299,000 | 4,815 |
| 1989-05-15 | 967 | 967 | 955 | 956 | 227,000 | 4,780 |
| 1989-05-12 | 966 | 970 | 960 | 967 | 1,022,000 | 4,835 |
| 1989-05-11 | 960 | 961 | 951 | 956 | 580,000 | 4,780 |
| 1989-05-10 | 965 | 965 | 952 | 957 | 446,000 | 4,785 |
| 1989-05-09 | 971 | 974 | 958 | 960 | 704,000 | 4,800 |
| 1989-05-08 | 969 | 975 | 965 | 970 | 728,000 | 4,850 |
| 1989-05-02 | 959 | 966 | 955 | 966 | 502,000 | 4,830 |
| 1989-05-01 | 964 | 965 | 955 | 964 | 716,000 | 4,820 |
| 1989-04-28 | 956 | 960 | 952 | 954 | 640,000 | 4,770 |
| 1989-04-27 | 963 | 971 | 945 | 946 | 1,306,000 | 4,730 |
| 1989-04-26 | 936 | 964 | 934 | 954 | 649,000 | 4,770 |
| 1989-04-25 | 933 | 940 | 933 | 933 | 287,000 | 4,665 |
| 1989-04-24 | 950 | 950 | 930 | 935 | 328,000 | 4,675 |
| 1989-04-21 | 952 | 953 | 930 | 948 | 379,000 | 4,740 |
| 1989-04-20 | 979 | 979 | 958 | 958 | 1,865,000 | 4,790 |
| 1989-04-19 | 941 | 985 | 935 | 980 | 4,289,000 | 4,900 |
| 1989-04-18 | 923 | 930 | 920 | 930 | 1,235,000 | 4,650 |
| 1989-04-17 | 929 | 929 | 915 | 918 | 220,000 | 4,590 |
| 1989-04-14 | 910 | 925 | 908 | 914 | 277,000 | 4,570 |
| 1989-04-13 | 930 | 930 | 920 | 920 | 496,000 | 4,600 |
| 1989-04-12 | 930 | 930 | 918 | 929 | 642,000 | 4,645 |
| 1989-04-11 | 924 | 925 | 910 | 920 | 379,000 | 4,600 |
| 1989-04-10 | 922 | 924 | 915 | 919 | 241,000 | 4,595 |
| 1989-04-07 | 925 | 927 | 910 | 920 | 443,000 | 4,600 |
| 1989-04-06 | 929 | 929 | 905 | 905 | 654,000 | 4,525 |
| 1989-04-05 | 931 | 931 | 921 | 929 | 547,000 | 4,645 |
| 1989-04-04 | 930 | 931 | 916 | 921 | 827,000 | 4,605 |
| 1989-04-03 | 930 | 930 | 915 | 925 | 447,000 | 4,625 |
| 1989-03-31 | 910 | 925 | 907 | 924 | 639,000 | 4,620 |
| 1989-03-30 | 900 | 909 | 895 | 905 | 387,000 | 4,525 |
| 1989-03-29 | 891 | 891 | 883 | 890 | 208,000 | 4,450 |
| 1989-03-28 | 897 | 900 | 880 | 881 | 145,000 | 4,405 |
| 1989-03-27 | 888 | 890 | 875 | 880 | 224,000 | 4,400 |
| 1989-03-24 | 882 | 882 | 850 | 861 | 271,000 | 4,305 |
| 1989-03-23 | 889 | 889 | 871 | 881 | 228,000 | 4,405 |
| 1989-03-22 | 889 | 890 | 870 | 871 | 169,000 | 4,355 |
| 1989-03-20 | 875 | 889 | 875 | 889 | 421,000 | 4,445 |
| 1989-03-17 | 889 | 890 | 885 | 885 | 327,000 | 4,425 |
| 1989-03-16 | 890 | 895 | 888 | 888 | 373,000 | 4,440 |
| 1989-03-15 | 900 | 900 | 888 | 889 | 199,000 | 4,445 |
| 1989-03-14 | 890 | 900 | 885 | 888 | 236,000 | 4,440 |
| 1989-03-13 | 909 | 909 | 890 | 890 | 85,000 | 4,450 |
| 1989-03-10 | 902 | 902 | 885 | 900 | 207,000 | 4,500 |
| 1989-03-09 | 908 | 908 | 890 | 902 | 161,000 | 4,510 |
| 1989-03-08 | 910 | 913 | 900 | 905 | 219,000 | 4,525 |
| 1989-03-07 | 918 | 918 | 901 | 901 | 233,000 | 4,505 |
| 1989-03-06 | 919 | 919 | 910 | 910 | 358,000 | 4,550 |
| 1989-03-03 | 920 | 920 | 909 | 909 | 366,000 | 4,545 |
| 1989-03-02 | 918 | 919 | 905 | 910 | 313,000 | 4,550 |
| 1989-03-01 | 920 | 920 | 905 | 910 | 297,000 | 4,550 |
| 1989-02-28 | 918 | 920 | 906 | 910 | 251,000 | 4,550 |
| 1989-02-27 | 910 | 916 | 900 | 905 | 305,000 | 4,525 |
| 1989-02-23 | 895 | 920 | 895 | 915 | 1,540,000 | 4,575 |
| 1989-02-22 | 916 | 917 | 895 | 900 | 421,000 | 4,500 |
| 1989-02-21 | 919 | 920 | 896 | 910 | 319,000 | 4,550 |
| 1989-02-20 | 920 | 934 | 901 | 917 | 551,000 | 4,585 |
| 1989-02-17 | 910 | 929 | 903 | 925 | 1,546,000 | 4,625 |
| 1989-02-16 | 892 | 910 | 890 | 900 | 535,000 | 4,500 |
| 1989-02-15 | 891 | 894 | 880 | 894 | 562,000 | 4,470 |
| 1989-02-14 | 894 | 895 | 875 | 895 | 388,000 | 4,475 |
| 1989-02-13 | 900 | 900 | 894 | 894 | 330,000 | 4,470 |
| 1989-02-10 | 910 | 910 | 899 | 900 | 234,000 | 4,500 |
| 1989-02-09 | 899 | 899 | 891 | 895 | 212,000 | 4,475 |
| 1989-02-08 | 898 | 900 | 891 | 894 | 473,000 | 4,470 |
| 1989-02-07 | 908 | 908 | 898 | 898 | 376,000 | 4,490 |
| 1989-02-06 | 900 | 910 | 892 | 905 | 323,000 | 4,525 |
| 1989-02-03 | 915 | 915 | 896 | 900 | 370,000 | 4,500 |
| 1989-02-02 | 911 | 911 | 896 | 910 | 452,000 | 4,550 |
| 1989-02-01 | 915 | 915 | 901 | 901 | 242,000 | 4,505 |
| 1989-01-31 | 900 | 914 | 899 | 914 | 744,000 | 4,570 |
| 1989-01-30 | 900 | 905 | 894 | 899 | 644,000 | 4,495 |
| 1989-01-28 | 890 | 896 | 888 | 896 | 234,000 | 4,480 |
| 1989-01-27 | 890 | 890 | 885 | 888 | 525,000 | 4,440 |
| 1989-01-26 | 897 | 900 | 877 | 877 | 422,000 | 4,385 |
| 1989-01-25 | 900 | 900 | 890 | 897 | 451,000 | 4,485 |
| 1989-01-24 | 900 | 900 | 888 | 890 | 319,000 | 4,450 |
| 1989-01-23 | 905 | 905 | 885 | 900 | 267,000 | 4,500 |
| 1989-01-20 | 891 | 905 | 886 | 905 | 232,000 | 4,525 |
| 1989-01-19 | 908 | 908 | 891 | 900 | 369,000 | 4,500 |
| 1989-01-18 | 911 | 919 | 901 | 910 | 1,297,000 | 4,550 |
| 1989-01-17 | 895 | 898 | 885 | 897 | 1,024,000 | 4,485 |
| 1989-01-13 | 900 | 900 | 885 | 885 | 931,000 | 4,425 |
| 1989-01-12 | 899 | 900 | 890 | 900 | 795,000 | 4,500 |
| 1989-01-11 | 891 | 912 | 889 | 900 | 374,000 | 4,500 |
| 1989-01-10 | 900 | 900 | 889 | 891 | 545,000 | 4,455 |
| 1989-01-09 | 930 | 938 | 905 | 910 | 806,000 | 4,550 |
| 1989-01-06 | 929 | 930 | 910 | 920 | 595,000 | 4,600 |
| 1989-01-05 | 918 | 945 | 918 | 930 | 647,000 | 4,650 |
| 1989-01-04 | 918 | 929 | 918 | 918 | 205,000 | 4,590 |
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
