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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 540 | 550 | 530 | 540 | 83,000 | 2,700 |
| 1990-12-27 | 550 | 550 | 540 | 540 | 108,000 | 2,700 |
| 1990-12-26 | 542 | 545 | 535 | 540 | 70,000 | 2,700 |
| 1990-12-25 | 553 | 553 | 512 | 512 | 150,000 | 2,560 |
| 1990-12-21 | 557 | 564 | 550 | 560 | 96,000 | 2,800 |
| 1990-12-20 | 572 | 584 | 565 | 565 | 293,000 | 2,825 |
| 1990-12-19 | 595 | 600 | 581 | 585 | 147,000 | 2,925 |
| 1990-12-18 | 590 | 590 | 571 | 575 | 98,000 | 2,875 |
| 1990-12-17 | 595 | 600 | 585 | 588 | 107,000 | 2,940 |
| 1990-12-14 | 610 | 625 | 610 | 625 | 262,000 | 3,125 |
| 1990-12-13 | 610 | 630 | 594 | 630 | 266,000 | 3,150 |
| 1990-12-12 | 595 | 620 | 583 | 600 | 492,000 | 3,000 |
| 1990-12-11 | 570 | 600 | 561 | 600 | 362,000 | 3,000 |
| 1990-12-10 | 580 | 580 | 551 | 580 | 207,000 | 2,900 |
| 1990-12-07 | 540 | 566 | 535 | 550 | 253,000 | 2,750 |
| 1990-12-06 | 524 | 528 | 519 | 520 | 148,000 | 2,600 |
| 1990-12-05 | 505 | 520 | 495 | 511 | 190,000 | 2,555 |
| 1990-12-04 | 514 | 516 | 505 | 505 | 209,000 | 2,525 |
| 1990-12-03 | 535 | 540 | 516 | 516 | 136,000 | 2,580 |
| 1990-11-30 | 495 | 506 | 491 | 505 | 307,000 | 2,525 |
| 1990-11-29 | 500 | 512 | 497 | 505 | 252,000 | 2,525 |
| 1990-11-28 | 530 | 530 | 515 | 517 | 195,000 | 2,585 |
| 1990-11-27 | 559 | 568 | 549 | 560 | 71,000 | 2,800 |
| 1990-11-26 | 551 | 570 | 551 | 559 | 58,000 | 2,795 |
| 1990-11-22 | 517 | 560 | 517 | 560 | 210,000 | 2,800 |
| 1990-11-21 | 548 | 550 | 515 | 515 | 124,000 | 2,575 |
| 1990-11-20 | 560 | 581 | 550 | 560 | 100,000 | 2,800 |
| 1990-11-19 | 545 | 565 | 545 | 565 | 103,000 | 2,825 |
| 1990-11-16 | 545 | 555 | 535 | 542 | 241,000 | 2,710 |
| 1990-11-15 | 581 | 590 | 565 | 565 | 143,000 | 2,825 |
| 1990-11-14 | 598 | 598 | 581 | 581 | 87,000 | 2,905 |
| 1990-11-13 | 588 | 599 | 574 | 598 | 163,000 | 2,990 |
| 1990-11-09 | 565 | 576 | 560 | 567 | 119,000 | 2,835 |
| 1990-11-08 | 551 | 609 | 551 | 570 | 310,000 | 2,850 |
| 1990-11-07 | 590 | 600 | 560 | 580 | 438,000 | 2,900 |
| 1990-11-06 | 628 | 630 | 601 | 610 | 242,000 | 3,050 |
| 1990-11-05 | 630 | 630 | 627 | 627 | 115,000 | 3,135 |
| 1990-11-02 | 605 | 612 | 605 | 607 | 134,000 | 3,035 |
| 1990-11-01 | 660 | 660 | 625 | 625 | 186,000 | 3,125 |
| 1990-10-31 | 679 | 684 | 660 | 665 | 182,000 | 3,325 |
| 1990-10-30 | 699 | 700 | 655 | 679 | 611,000 | 3,395 |
| 1990-10-29 | 620 | 690 | 619 | 680 | 886,000 | 3,400 |
| 1990-10-26 | 625 | 627 | 615 | 625 | 233,000 | 3,125 |
| 1990-10-25 | 599 | 628 | 599 | 627 | 226,000 | 3,135 |
| 1990-10-24 | 605 | 606 | 598 | 606 | 139,000 | 3,030 |
| 1990-10-23 | 630 | 630 | 610 | 611 | 200,000 | 3,055 |
| 1990-10-22 | 610 | 640 | 610 | 638 | 185,000 | 3,190 |
| 1990-10-19 | 598 | 645 | 598 | 610 | 238,000 | 3,050 |
| 1990-10-18 | 589 | 604 | 580 | 598 | 74,000 | 2,990 |
| 1990-10-17 | 580 | 600 | 577 | 600 | 320,000 | 3,000 |
| 1990-10-16 | 542 | 551 | 540 | 547 | 168,000 | 2,735 |
| 1990-10-15 | 540 | 540 | 530 | 530 | 126,000 | 2,650 |
| 1990-10-12 | 520 | 550 | 515 | 520 | 173,000 | 2,600 |
| 1990-10-11 | 544 | 559 | 536 | 540 | 100,000 | 2,700 |
| 1990-10-09 | 575 | 585 | 564 | 564 | 182,000 | 2,820 |
| 1990-10-08 | 565 | 574 | 565 | 569 | 150,000 | 2,845 |
| 1990-10-05 | 549 | 560 | 540 | 560 | 273,000 | 2,800 |
| 1990-10-04 | 544 | 550 | 544 | 544 | 147,000 | 2,720 |
| 1990-10-03 | 545 | 557 | 540 | 555 | 286,000 | 2,775 |
| 1990-10-02 | 511 | 550 | 510 | 547 | 326,000 | 2,735 |
| 1990-10-01 | 501 | 503 | 480 | 491 | 489,000 | 2,455 |
| 1990-09-28 | 525 | 525 | 490 | 500 | 487,000 | 2,500 |
| 1990-09-27 | 535 | 550 | 521 | 521 | 196,000 | 2,605 |
| 1990-09-26 | 590 | 590 | 555 | 555 | 367,000 | 2,775 |
| 1990-09-25 | 600 | 600 | 580 | 580 | 122,000 | 2,900 |
| 1990-09-21 | 591 | 609 | 585 | 605 | 223,000 | 3,025 |
| 1990-09-20 | 590 | 599 | 585 | 590 | 246,000 | 2,950 |
| 1990-09-19 | 595 | 600 | 590 | 590 | 98,000 | 2,950 |
| 1990-09-18 | 604 | 610 | 580 | 595 | 98,000 | 2,975 |
| 1990-09-17 | 621 | 624 | 600 | 603 | 80,000 | 3,015 |
| 1990-09-14 | 636 | 645 | 630 | 634 | 243,000 | 3,170 |
| 1990-09-13 | 640 | 643 | 631 | 635 | 222,000 | 3,175 |
| 1990-09-12 | 600 | 640 | 600 | 635 | 168,000 | 3,175 |
| 1990-09-11 | 600 | 609 | 600 | 601 | 100,000 | 3,005 |
| 1990-09-10 | 580 | 620 | 580 | 620 | 171,000 | 3,100 |
| 1990-09-07 | 570 | 590 | 570 | 580 | 152,000 | 2,900 |
| 1990-09-06 | 590 | 600 | 570 | 580 | 112,000 | 2,900 |
| 1990-09-05 | 608 | 608 | 570 | 580 | 62,000 | 2,900 |
| 1990-09-04 | 625 | 630 | 610 | 616 | 96,000 | 3,080 |
| 1990-09-03 | 645 | 654 | 638 | 638 | 183,000 | 3,190 |
| 1990-08-31 | 630 | 649 | 620 | 637 | 169,000 | 3,185 |
| 1990-08-30 | 600 | 630 | 600 | 626 | 140,000 | 3,130 |
| 1990-08-29 | 620 | 620 | 605 | 605 | 169,000 | 3,025 |
| 1990-08-28 | 630 | 630 | 605 | 615 | 190,000 | 3,075 |
| 1990-08-27 | 565 | 580 | 562 | 580 | 145,000 | 2,900 |
| 1990-08-24 | 531 | 562 | 520 | 550 | 558,000 | 2,750 |
| 1990-08-23 | 550 | 550 | 530 | 530 | 483,000 | 2,650 |
| 1990-08-22 | 665 | 665 | 595 | 620 | 269,000 | 3,100 |
| 1990-08-21 | 676 | 676 | 666 | 666 | 104,000 | 3,330 |
| 1990-08-20 | 675 | 685 | 675 | 676 | 124,000 | 3,380 |
| 1990-08-17 | 695 | 700 | 670 | 685 | 160,000 | 3,425 |
| 1990-08-16 | 719 | 719 | 714 | 714 | 118,000 | 3,570 |
| 1990-08-15 | 694 | 726 | 694 | 726 | 255,000 | 3,630 |
| 1990-08-14 | 699 | 699 | 680 | 694 | 134,000 | 3,470 |
| 1990-08-13 | 695 | 695 | 679 | 679 | 169,000 | 3,395 |
| 1990-08-10 | 690 | 710 | 690 | 695 | 190,000 | 3,475 |
| 1990-08-09 | 700 | 705 | 695 | 695 | 257,000 | 3,475 |
| 1990-08-08 | 699 | 719 | 698 | 710 | 200,000 | 3,550 |
| 1990-08-07 | 690 | 720 | 681 | 695 | 252,000 | 3,475 |
| 1990-08-06 | 745 | 745 | 730 | 735 | 106,000 | 3,675 |
| 1990-08-03 | 774 | 785 | 765 | 765 | 227,000 | 3,825 |
| 1990-08-02 | 800 | 802 | 790 | 794 | 160,000 | 3,970 |
| 1990-08-01 | 811 | 820 | 811 | 818 | 158,000 | 4,090 |
| 1990-07-31 | 801 | 821 | 801 | 821 | 172,000 | 4,105 |
| 1990-07-30 | 830 | 830 | 809 | 809 | 183,000 | 4,045 |
| 1990-07-27 | 844 | 844 | 800 | 813 | 278,000 | 4,065 |
| 1990-07-26 | 858 | 858 | 831 | 831 | 262,000 | 4,155 |
| 1990-07-25 | 848 | 848 | 835 | 848 | 236,000 | 4,240 |
| 1990-07-24 | 858 | 858 | 841 | 848 | 233,000 | 4,240 |
| 1990-07-23 | 840 | 860 | 839 | 859 | 2,602,000 | 4,295 |
| 1990-07-20 | 850 | 850 | 826 | 830 | 482,000 | 4,150 |
| 1990-07-19 | 849 | 874 | 846 | 848 | 1,507,000 | 4,240 |
| 1990-07-18 | 835 | 839 | 822 | 839 | 365,000 | 4,195 |
| 1990-07-17 | 815 | 815 | 803 | 815 | 193,000 | 4,075 |
| 1990-07-16 | 815 | 815 | 800 | 800 | 227,000 | 4,000 |
| 1990-07-13 | 810 | 814 | 800 | 810 | 251,000 | 4,050 |
| 1990-07-12 | 810 | 810 | 795 | 800 | 208,000 | 4,000 |
| 1990-07-11 | 805 | 805 | 800 | 802 | 105,000 | 4,010 |
| 1990-07-10 | 801 | 804 | 798 | 798 | 109,000 | 3,990 |
| 1990-07-09 | 800 | 805 | 800 | 800 | 125,000 | 4,000 |
| 1990-07-06 | 813 | 813 | 800 | 800 | 219,000 | 4,000 |
| 1990-07-05 | 812 | 812 | 800 | 808 | 167,000 | 4,040 |
| 1990-07-04 | 800 | 805 | 798 | 802 | 185,000 | 4,010 |
| 1990-07-03 | 801 | 805 | 800 | 800 | 303,000 | 4,000 |
| 1990-07-02 | 799 | 801 | 798 | 801 | 96,000 | 4,005 |
| 1990-06-29 | 798 | 803 | 798 | 798 | 232,000 | 3,990 |
| 1990-06-28 | 805 | 806 | 798 | 798 | 288,000 | 3,990 |
| 1990-06-27 | 803 | 811 | 796 | 811 | 130,000 | 4,055 |
| 1990-06-26 | 811 | 811 | 805 | 811 | 132,000 | 4,055 |
| 1990-06-25 | 794 | 825 | 794 | 825 | 184,000 | 4,125 |
| 1990-06-22 | 803 | 834 | 798 | 834 | 288,000 | 4,170 |
| 1990-06-21 | 822 | 822 | 802 | 803 | 181,000 | 4,015 |
| 1990-06-20 | 818 | 823 | 812 | 812 | 225,000 | 4,060 |
| 1990-06-19 | 825 | 835 | 820 | 834 | 261,000 | 4,170 |
| 1990-06-18 | 828 | 833 | 825 | 828 | 85,000 | 4,140 |
| 1990-06-15 | 840 | 840 | 821 | 825 | 210,000 | 4,125 |
| 1990-06-14 | 818 | 850 | 818 | 850 | 300,000 | 4,250 |
| 1990-06-13 | 853 | 853 | 828 | 828 | 214,000 | 4,140 |
| 1990-06-12 | 850 | 854 | 850 | 853 | 170,000 | 4,265 |
| 1990-06-11 | 860 | 867 | 860 | 866 | 318,000 | 4,330 |
| 1990-06-08 | 901 | 901 | 850 | 850 | 725,000 | 4,250 |
| 1990-06-07 | 857 | 882 | 857 | 881 | 768,000 | 4,405 |
| 1990-06-06 | 841 | 851 | 840 | 847 | 627,000 | 4,235 |
| 1990-06-05 | 870 | 870 | 831 | 840 | 405,000 | 4,200 |
| 1990-06-04 | 849 | 858 | 823 | 856 | 616,000 | 4,280 |
| 1990-06-01 | 845 | 845 | 817 | 817 | 523,000 | 4,085 |
| 1990-05-31 | 850 | 875 | 845 | 850 | 328,000 | 4,250 |
| 1990-05-30 | 837 | 837 | 825 | 835 | 457,000 | 4,175 |
| 1990-05-29 | 839 | 840 | 830 | 830 | 541,000 | 4,150 |
| 1990-05-28 | 860 | 861 | 837 | 837 | 294,000 | 4,185 |
| 1990-05-25 | 865 | 870 | 860 | 860 | 208,000 | 4,300 |
| 1990-05-24 | 875 | 875 | 861 | 865 | 241,000 | 4,325 |
| 1990-05-23 | 882 | 882 | 861 | 865 | 159,000 | 4,325 |
| 1990-05-22 | 860 | 884 | 860 | 870 | 244,000 | 4,350 |
| 1990-05-21 | 890 | 890 | 860 | 860 | 167,000 | 4,300 |
| 1990-05-18 | 900 | 903 | 890 | 890 | 459,000 | 4,450 |
| 1990-05-17 | 924 | 935 | 910 | 915 | 994,000 | 4,575 |
| 1990-05-16 | 899 | 930 | 890 | 925 | 1,675,000 | 4,625 |
| 1990-05-15 | 865 | 889 | 853 | 889 | 360,000 | 4,445 |
| 1990-05-14 | 850 | 865 | 845 | 850 | 400,000 | 4,250 |
| 1990-05-11 | 847 | 848 | 830 | 843 | 656,000 | 4,215 |
| 1990-05-10 | 820 | 845 | 818 | 834 | 921,000 | 4,170 |
| 1990-05-09 | 798 | 800 | 785 | 795 | 480,000 | 3,975 |
| 1990-05-08 | 760 | 795 | 760 | 790 | 358,000 | 3,950 |
| 1990-05-07 | 740 | 757 | 735 | 746 | 223,000 | 3,730 |
| 1990-05-02 | 733 | 739 | 733 | 739 | 160,000 | 3,695 |
| 1990-05-01 | 720 | 722 | 715 | 722 | 73,000 | 3,610 |
| 1990-04-27 | 750 | 755 | 730 | 740 | 248,000 | 3,700 |
| 1990-04-26 | 730 | 748 | 723 | 746 | 284,000 | 3,730 |
| 1990-04-25 | 715 | 740 | 710 | 740 | 313,000 | 3,700 |
| 1990-04-24 | 710 | 725 | 700 | 725 | 104,000 | 3,625 |
| 1990-04-23 | 710 | 710 | 701 | 706 | 83,000 | 3,530 |
| 1990-04-20 | 720 | 725 | 711 | 719 | 127,000 | 3,595 |
| 1990-04-19 | 715 | 725 | 711 | 720 | 184,000 | 3,600 |
| 1990-04-18 | 680 | 700 | 675 | 700 | 120,000 | 3,500 |
| 1990-04-17 | 681 | 690 | 681 | 685 | 83,000 | 3,425 |
| 1990-04-16 | 690 | 690 | 670 | 671 | 97,000 | 3,355 |
| 1990-04-13 | 721 | 721 | 689 | 690 | 182,000 | 3,450 |
| 1990-04-12 | 722 | 724 | 700 | 711 | 239,000 | 3,555 |
| 1990-04-11 | 705 | 718 | 705 | 708 | 449,000 | 3,540 |
| 1990-04-10 | 705 | 719 | 705 | 705 | 352,000 | 3,525 |
| 1990-04-09 | 720 | 745 | 720 | 725 | 291,000 | 3,625 |
| 1990-04-06 | 660 | 680 | 660 | 676 | 281,000 | 3,380 |
| 1990-04-05 | 630 | 630 | 580 | 600 | 704,000 | 3,000 |
| 1990-04-04 | 700 | 702 | 630 | 630 | 400,000 | 3,150 |
| 1990-04-03 | 710 | 710 | 659 | 685 | 398,000 | 3,425 |
| 1990-04-02 | 750 | 750 | 699 | 700 | 245,000 | 3,500 |
| 1990-03-30 | 815 | 820 | 780 | 780 | 132,000 | 3,900 |
| 1990-03-29 | 830 | 840 | 825 | 840 | 166,000 | 4,200 |
| 1990-03-28 | 865 | 866 | 838 | 866 | 242,000 | 4,330 |
| 1990-03-27 | 885 | 890 | 870 | 871 | 180,000 | 4,355 |
| 1990-03-26 | 870 | 881 | 865 | 870 | 324,000 | 4,350 |
| 1990-03-23 | 805 | 845 | 805 | 845 | 334,000 | 4,225 |
| 1990-03-22 | 790 | 790 | 752 | 765 | 525,000 | 3,825 |
| 1990-03-20 | 838 | 840 | 780 | 780 | 244,000 | 3,900 |
| 1990-03-19 | 860 | 861 | 815 | 821 | 232,000 | 4,105 |
| 1990-03-16 | 860 | 869 | 860 | 860 | 157,000 | 4,300 |
| 1990-03-15 | 873 | 873 | 863 | 863 | 192,000 | 4,315 |
| 1990-03-14 | 890 | 890 | 860 | 863 | 252,000 | 4,315 |
| 1990-03-13 | 915 | 915 | 890 | 890 | 135,000 | 4,450 |
| 1990-03-12 | 918 | 920 | 912 | 912 | 226,000 | 4,560 |
| 1990-03-09 | 915 | 916 | 900 | 903 | 253,000 | 4,515 |
| 1990-03-08 | 901 | 925 | 900 | 915 | 147,000 | 4,575 |
| 1990-03-07 | 915 | 915 | 905 | 905 | 212,000 | 4,525 |
| 1990-03-06 | 919 | 919 | 902 | 905 | 94,000 | 4,525 |
| 1990-03-05 | 923 | 928 | 900 | 919 | 248,000 | 4,595 |
| 1990-03-02 | 900 | 905 | 892 | 905 | 281,000 | 4,525 |
| 1990-03-01 | 904 | 927 | 904 | 910 | 126,000 | 4,550 |
| 1990-02-28 | 900 | 934 | 900 | 930 | 266,000 | 4,650 |
| 1990-02-27 | 900 | 900 | 850 | 866 | 245,000 | 4,330 |
| 1990-02-26 | 881 | 881 | 851 | 870 | 189,000 | 4,350 |
| 1990-02-23 | 921 | 935 | 910 | 911 | 245,000 | 4,555 |
| 1990-02-22 | 933 | 933 | 920 | 921 | 197,000 | 4,605 |
| 1990-02-21 | 950 | 950 | 933 | 934 | 232,000 | 4,670 |
| 1990-02-20 | 956 | 964 | 951 | 951 | 69,000 | 4,755 |
| 1990-02-19 | 969 | 969 | 955 | 956 | 138,000 | 4,780 |
| 1990-02-16 | 950 | 960 | 950 | 960 | 283,000 | 4,800 |
| 1990-02-15 | 955 | 955 | 946 | 950 | 270,000 | 4,750 |
| 1990-02-14 | 956 | 956 | 955 | 956 | 158,000 | 4,780 |
| 1990-02-13 | 951 | 960 | 951 | 957 | 293,000 | 4,785 |
| 1990-02-09 | 960 | 960 | 953 | 955 | 269,000 | 4,775 |
| 1990-02-08 | 965 | 970 | 962 | 966 | 259,000 | 4,830 |
| 1990-02-07 | 970 | 970 | 965 | 966 | 288,000 | 4,830 |
| 1990-02-06 | 972 | 980 | 967 | 968 | 188,000 | 4,840 |
| 1990-02-05 | 972 | 972 | 961 | 972 | 333,000 | 4,860 |
| 1990-02-02 | 965 | 974 | 957 | 962 | 459,000 | 4,810 |
| 1990-02-01 | 989 | 989 | 970 | 975 | 274,000 | 4,875 |
| 1990-01-31 | 989 | 989 | 970 | 984 | 156,000 | 4,920 |
| 1990-01-30 | 965 | 990 | 960 | 989 | 166,000 | 4,945 |
| 1990-01-29 | 958 | 966 | 950 | 961 | 172,000 | 4,805 |
| 1990-01-26 | 960 | 981 | 960 | 966 | 173,000 | 4,830 |
| 1990-01-25 | 981 | 981 | 951 | 951 | 217,000 | 4,755 |
| 1990-01-24 | 991 | 991 | 975 | 975 | 166,000 | 4,875 |
| 1990-01-23 | 998 | 998 | 988 | 989 | 265,000 | 4,945 |
| 1990-01-22 | 984 | 989 | 984 | 988 | 79,000 | 4,940 |
| 1990-01-19 | 990 | 990 | 970 | 971 | 148,000 | 4,855 |
| 1990-01-18 | 1,010 | 1,010 | 990 | 990 | 313,000 | 4,950 |
| 1990-01-17 | 1,020 | 1,020 | 998 | 1,010 | 240,000 | 5,050 |
| 1990-01-16 | 1,000 | 1,020 | 994 | 1,000 | 315,000 | 5,000 |
| 1990-01-12 | 1,040 | 1,040 | 1,000 | 1,020 | 358,000 | 5,100 |
| 1990-01-11 | 1,010 | 1,020 | 1,000 | 1,000 | 237,000 | 5,000 |
| 1990-01-10 | 1,030 | 1,030 | 1,000 | 1,020 | 184,000 | 5,100 |
| 1990-01-09 | 1,010 | 1,030 | 1,000 | 1,030 | 255,000 | 5,150 |
| 1990-01-08 | 1,030 | 1,030 | 996 | 1,010 | 504,000 | 5,050 |
| 1990-01-05 | 1,020 | 1,040 | 1,000 | 1,010 | 397,000 | 5,050 |
| 1990-01-04 | 1,030 | 1,040 | 1,020 | 1,020 | 71,000 | 5,100 |
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
