4634 artience(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2854055053054083,0002,700
1990-12-27550550540540108,0002,700
1990-12-2654254553554070,0002,700
1990-12-25553553512512150,0002,560
1990-12-2155756455056096,0002,800
1990-12-20572584565565293,0002,825
1990-12-19595600581585147,0002,925
1990-12-1859059057157598,0002,875
1990-12-17595600585588107,0002,940
1990-12-14610625610625262,0003,125
1990-12-13610630594630266,0003,150
1990-12-12595620583600492,0003,000
1990-12-11570600561600362,0003,000
1990-12-10580580551580207,0002,900
1990-12-07540566535550253,0002,750
1990-12-06524528519520148,0002,600
1990-12-05505520495511190,0002,555
1990-12-04514516505505209,0002,525
1990-12-03535540516516136,0002,580
1990-11-30495506491505307,0002,525
1990-11-29500512497505252,0002,525
1990-11-28530530515517195,0002,585
1990-11-2755956854956071,0002,800
1990-11-2655157055155958,0002,795
1990-11-22517560517560210,0002,800
1990-11-21548550515515124,0002,575
1990-11-20560581550560100,0002,800
1990-11-19545565545565103,0002,825
1990-11-16545555535542241,0002,710
1990-11-15581590565565143,0002,825
1990-11-1459859858158187,0002,905
1990-11-13588599574598163,0002,990
1990-11-09565576560567119,0002,835
1990-11-08551609551570310,0002,850
1990-11-07590600560580438,0002,900
1990-11-06628630601610242,0003,050
1990-11-05630630627627115,0003,135
1990-11-02605612605607134,0003,035
1990-11-01660660625625186,0003,125
1990-10-31679684660665182,0003,325
1990-10-30699700655679611,0003,395
1990-10-29620690619680886,0003,400
1990-10-26625627615625233,0003,125
1990-10-25599628599627226,0003,135
1990-10-24605606598606139,0003,030
1990-10-23630630610611200,0003,055
1990-10-22610640610638185,0003,190
1990-10-19598645598610238,0003,050
1990-10-1858960458059874,0002,990
1990-10-17580600577600320,0003,000
1990-10-16542551540547168,0002,735
1990-10-15540540530530126,0002,650
1990-10-12520550515520173,0002,600
1990-10-11544559536540100,0002,700
1990-10-09575585564564182,0002,820
1990-10-08565574565569150,0002,845
1990-10-05549560540560273,0002,800
1990-10-04544550544544147,0002,720
1990-10-03545557540555286,0002,775
1990-10-02511550510547326,0002,735
1990-10-01501503480491489,0002,455
1990-09-28525525490500487,0002,500
1990-09-27535550521521196,0002,605
1990-09-26590590555555367,0002,775
1990-09-25600600580580122,0002,900
1990-09-21591609585605223,0003,025
1990-09-20590599585590246,0002,950
1990-09-1959560059059098,0002,950
1990-09-1860461058059598,0002,975
1990-09-1762162460060380,0003,015
1990-09-14636645630634243,0003,170
1990-09-13640643631635222,0003,175
1990-09-12600640600635168,0003,175
1990-09-11600609600601100,0003,005
1990-09-10580620580620171,0003,100
1990-09-07570590570580152,0002,900
1990-09-06590600570580112,0002,900
1990-09-0560860857058062,0002,900
1990-09-0462563061061696,0003,080
1990-09-03645654638638183,0003,190
1990-08-31630649620637169,0003,185
1990-08-30600630600626140,0003,130
1990-08-29620620605605169,0003,025
1990-08-28630630605615190,0003,075
1990-08-27565580562580145,0002,900
1990-08-24531562520550558,0002,750
1990-08-23550550530530483,0002,650
1990-08-22665665595620269,0003,100
1990-08-21676676666666104,0003,330
1990-08-20675685675676124,0003,380
1990-08-17695700670685160,0003,425
1990-08-16719719714714118,0003,570
1990-08-15694726694726255,0003,630
1990-08-14699699680694134,0003,470
1990-08-13695695679679169,0003,395
1990-08-10690710690695190,0003,475
1990-08-09700705695695257,0003,475
1990-08-08699719698710200,0003,550
1990-08-07690720681695252,0003,475
1990-08-06745745730735106,0003,675
1990-08-03774785765765227,0003,825
1990-08-02800802790794160,0003,970
1990-08-01811820811818158,0004,090
1990-07-31801821801821172,0004,105
1990-07-30830830809809183,0004,045
1990-07-27844844800813278,0004,065
1990-07-26858858831831262,0004,155
1990-07-25848848835848236,0004,240
1990-07-24858858841848233,0004,240
1990-07-238408608398592,602,0004,295
1990-07-20850850826830482,0004,150
1990-07-198498748468481,507,0004,240
1990-07-18835839822839365,0004,195
1990-07-17815815803815193,0004,075
1990-07-16815815800800227,0004,000
1990-07-13810814800810251,0004,050
1990-07-12810810795800208,0004,000
1990-07-11805805800802105,0004,010
1990-07-10801804798798109,0003,990
1990-07-09800805800800125,0004,000
1990-07-06813813800800219,0004,000
1990-07-05812812800808167,0004,040
1990-07-04800805798802185,0004,010
1990-07-03801805800800303,0004,000
1990-07-0279980179880196,0004,005
1990-06-29798803798798232,0003,990
1990-06-28805806798798288,0003,990
1990-06-27803811796811130,0004,055
1990-06-26811811805811132,0004,055
1990-06-25794825794825184,0004,125
1990-06-22803834798834288,0004,170
1990-06-21822822802803181,0004,015
1990-06-20818823812812225,0004,060
1990-06-19825835820834261,0004,170
1990-06-1882883382582885,0004,140
1990-06-15840840821825210,0004,125
1990-06-14818850818850300,0004,250
1990-06-13853853828828214,0004,140
1990-06-12850854850853170,0004,265
1990-06-11860867860866318,0004,330
1990-06-08901901850850725,0004,250
1990-06-07857882857881768,0004,405
1990-06-06841851840847627,0004,235
1990-06-05870870831840405,0004,200
1990-06-04849858823856616,0004,280
1990-06-01845845817817523,0004,085
1990-05-31850875845850328,0004,250
1990-05-30837837825835457,0004,175
1990-05-29839840830830541,0004,150
1990-05-28860861837837294,0004,185
1990-05-25865870860860208,0004,300
1990-05-24875875861865241,0004,325
1990-05-23882882861865159,0004,325
1990-05-22860884860870244,0004,350
1990-05-21890890860860167,0004,300
1990-05-18900903890890459,0004,450
1990-05-17924935910915994,0004,575
1990-05-168999308909251,675,0004,625
1990-05-15865889853889360,0004,445
1990-05-14850865845850400,0004,250
1990-05-11847848830843656,0004,215
1990-05-10820845818834921,0004,170
1990-05-09798800785795480,0003,975
1990-05-08760795760790358,0003,950
1990-05-07740757735746223,0003,730
1990-05-02733739733739160,0003,695
1990-05-0172072271572273,0003,610
1990-04-27750755730740248,0003,700
1990-04-26730748723746284,0003,730
1990-04-25715740710740313,0003,700
1990-04-24710725700725104,0003,625
1990-04-2371071070170683,0003,530
1990-04-20720725711719127,0003,595
1990-04-19715725711720184,0003,600
1990-04-18680700675700120,0003,500
1990-04-1768169068168583,0003,425
1990-04-1669069067067197,0003,355
1990-04-13721721689690182,0003,450
1990-04-12722724700711239,0003,555
1990-04-11705718705708449,0003,540
1990-04-10705719705705352,0003,525
1990-04-09720745720725291,0003,625
1990-04-06660680660676281,0003,380
1990-04-05630630580600704,0003,000
1990-04-04700702630630400,0003,150
1990-04-03710710659685398,0003,425
1990-04-02750750699700245,0003,500
1990-03-30815820780780132,0003,900
1990-03-29830840825840166,0004,200
1990-03-28865866838866242,0004,330
1990-03-27885890870871180,0004,355
1990-03-26870881865870324,0004,350
1990-03-23805845805845334,0004,225
1990-03-22790790752765525,0003,825
1990-03-20838840780780244,0003,900
1990-03-19860861815821232,0004,105
1990-03-16860869860860157,0004,300
1990-03-15873873863863192,0004,315
1990-03-14890890860863252,0004,315
1990-03-13915915890890135,0004,450
1990-03-12918920912912226,0004,560
1990-03-09915916900903253,0004,515
1990-03-08901925900915147,0004,575
1990-03-07915915905905212,0004,525
1990-03-0691991990290594,0004,525
1990-03-05923928900919248,0004,595
1990-03-02900905892905281,0004,525
1990-03-01904927904910126,0004,550
1990-02-28900934900930266,0004,650
1990-02-27900900850866245,0004,330
1990-02-26881881851870189,0004,350
1990-02-23921935910911245,0004,555
1990-02-22933933920921197,0004,605
1990-02-21950950933934232,0004,670
1990-02-2095696495195169,0004,755
1990-02-19969969955956138,0004,780
1990-02-16950960950960283,0004,800
1990-02-15955955946950270,0004,750
1990-02-14956956955956158,0004,780
1990-02-13951960951957293,0004,785
1990-02-09960960953955269,0004,775
1990-02-08965970962966259,0004,830
1990-02-07970970965966288,0004,830
1990-02-06972980967968188,0004,840
1990-02-05972972961972333,0004,860
1990-02-02965974957962459,0004,810
1990-02-01989989970975274,0004,875
1990-01-31989989970984156,0004,920
1990-01-30965990960989166,0004,945
1990-01-29958966950961172,0004,805
1990-01-26960981960966173,0004,830
1990-01-25981981951951217,0004,755
1990-01-24991991975975166,0004,875
1990-01-23998998988989265,0004,945
1990-01-2298498998498879,0004,940
1990-01-19990990970971148,0004,855
1990-01-181,0101,010990990313,0004,950
1990-01-171,0201,0209981,010240,0005,050
1990-01-161,0001,0209941,000315,0005,000
1990-01-121,0401,0401,0001,020358,0005,100
1990-01-111,0101,0201,0001,000237,0005,000
1990-01-101,0301,0301,0001,020184,0005,100
1990-01-091,0101,0301,0001,030255,0005,150
1990-01-081,0301,0309961,010504,0005,050
1990-01-051,0201,0401,0001,010397,0005,050
1990-01-041,0301,0401,0201,02071,0005,100

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