4634 artience(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 871 | 873 | 855 | 855 | 1,042,000 | 4,275 |
| 1991-12-27 | 870 | 879 | 829 | 855 | 5,027,000 | 4,275 |
| 1991-12-26 | 920 | 920 | 872 | 880 | 4,266,000 | 4,400 |
| 1991-12-25 | 908 | 940 | 901 | 910 | 6,645,000 | 4,550 |
| 1991-12-24 | 933 | 945 | 851 | 889 | 6,186,000 | 4,445 |
| 1991-12-20 | 960 | 970 | 911 | 913 | 7,439,000 | 4,565 |
| 1991-12-19 | 968 | 981 | 942 | 958 | 5,634,000 | 4,790 |
| 1991-12-18 | 967 | 1,000 | 956 | 958 | 7,396,000 | 4,790 |
| 1991-12-17 | 985 | 1,030 | 966 | 977 | 11,827,000 | 4,885 |
| 1991-12-16 | 995 | 1,020 | 978 | 995 | 16,553,000 | 4,975 |
| 1991-12-13 | 920 | 998 | 913 | 985 | 21,599,000 | 4,925 |
| 1991-12-12 | 923 | 935 | 903 | 908 | 17,352,000 | 4,540 |
| 1991-12-11 | 793 | 903 | 780 | 903 | 9,000,000 | 4,515 |
| 1991-12-10 | 835 | 841 | 781 | 803 | 5,594,000 | 4,015 |
| 1991-12-09 | 849 | 870 | 839 | 843 | 6,296,000 | 4,215 |
| 1991-12-06 | 860 | 905 | 834 | 840 | 16,111,000 | 4,200 |
| 1991-12-05 | 782 | 858 | 775 | 854 | 10,571,000 | 4,270 |
| 1991-12-04 | 708 | 794 | 708 | 780 | 2,340,000 | 3,900 |
| 1991-12-03 | 710 | 729 | 706 | 717 | 983,000 | 3,585 |
| 1991-12-02 | 715 | 729 | 703 | 705 | 1,062,000 | 3,525 |
| 1991-11-29 | 760 | 773 | 715 | 725 | 1,703,000 | 3,625 |
| 1991-11-28 | 728 | 759 | 715 | 759 | 1,982,000 | 3,795 |
| 1991-11-27 | 763 | 780 | 738 | 738 | 1,304,000 | 3,690 |
| 1991-11-26 | 777 | 805 | 730 | 752 | 2,414,000 | 3,760 |
| 1991-11-25 | 808 | 810 | 765 | 782 | 3,018,000 | 3,910 |
| 1991-11-22 | 843 | 860 | 816 | 816 | 3,784,000 | 4,080 |
| 1991-11-21 | 865 | 866 | 813 | 850 | 5,385,000 | 4,250 |
| 1991-11-20 | 878 | 905 | 842 | 845 | 9,110,000 | 4,225 |
| 1991-11-19 | 882 | 892 | 860 | 880 | 10,217,000 | 4,400 |
| 1991-11-18 | 770 | 831 | 770 | 812 | 12,076,000 | 4,060 |
| 1991-11-15 | 740 | 796 | 735 | 790 | 13,611,000 | 3,950 |
| 1991-11-14 | 711 | 739 | 711 | 721 | 5,738,000 | 3,605 |
| 1991-11-13 | 715 | 733 | 707 | 709 | 6,845,000 | 3,545 |
| 1991-11-12 | 656 | 720 | 656 | 715 | 5,835,000 | 3,575 |
| 1991-11-11 | 650 | 669 | 642 | 655 | 1,132,000 | 3,275 |
| 1991-11-08 | 671 | 679 | 652 | 660 | 1,689,000 | 3,300 |
| 1991-11-07 | 700 | 707 | 679 | 680 | 5,343,000 | 3,400 |
| 1991-11-06 | 639 | 693 | 638 | 678 | 7,308,000 | 3,390 |
| 1991-11-05 | 605 | 629 | 603 | 629 | 1,147,000 | 3,145 |
| 1991-11-01 | 616 | 616 | 609 | 610 | 145,000 | 3,050 |
| 1991-10-31 | 603 | 623 | 603 | 622 | 150,000 | 3,110 |
| 1991-10-30 | 634 | 634 | 605 | 613 | 565,000 | 3,065 |
| 1991-10-29 | 615 | 632 | 615 | 629 | 1,598,000 | 3,145 |
| 1991-10-28 | 592 | 614 | 590 | 608 | 1,413,000 | 3,040 |
| 1991-10-25 | 570 | 586 | 566 | 582 | 280,000 | 2,910 |
| 1991-10-24 | 565 | 582 | 565 | 575 | 81,000 | 2,875 |
| 1991-10-23 | 572 | 572 | 561 | 565 | 226,000 | 2,825 |
| 1991-10-22 | 571 | 573 | 571 | 573 | 210,000 | 2,865 |
| 1991-10-21 | 581 | 582 | 566 | 576 | 123,000 | 2,880 |
| 1991-10-18 | 580 | 586 | 579 | 579 | 243,000 | 2,895 |
| 1991-10-17 | 569 | 580 | 569 | 577 | 78,000 | 2,885 |
| 1991-10-16 | 579 | 580 | 569 | 569 | 98,000 | 2,845 |
| 1991-10-15 | 579 | 579 | 569 | 569 | 102,000 | 2,845 |
| 1991-10-14 | 570 | 579 | 566 | 569 | 124,000 | 2,845 |
| 1991-10-11 | 570 | 580 | 570 | 575 | 55,000 | 2,875 |
| 1991-10-09 | 605 | 605 | 580 | 580 | 161,000 | 2,900 |
| 1991-10-08 | 600 | 607 | 595 | 606 | 304,000 | 3,030 |
| 1991-10-07 | 605 | 610 | 595 | 606 | 152,000 | 3,030 |
| 1991-10-04 | 595 | 605 | 575 | 596 | 331,000 | 2,980 |
| 1991-10-03 | 585 | 595 | 585 | 595 | 230,000 | 2,975 |
| 1991-10-02 | 595 | 595 | 580 | 585 | 264,000 | 2,925 |
| 1991-10-01 | 575 | 580 | 571 | 575 | 297,000 | 2,875 |
| 1991-09-30 | 580 | 580 | 570 | 575 | 58,000 | 2,875 |
| 1991-09-27 | 580 | 583 | 577 | 580 | 147,000 | 2,900 |
| 1991-09-26 | 590 | 590 | 573 | 590 | 475,000 | 2,950 |
| 1991-09-25 | 590 | 595 | 581 | 595 | 196,000 | 2,975 |
| 1991-09-24 | 580 | 595 | 580 | 595 | 196,000 | 2,975 |
| 1991-09-20 | 593 | 594 | 576 | 584 | 541,000 | 2,920 |
| 1991-09-19 | 561 | 596 | 561 | 563 | 566,000 | 2,815 |
| 1991-09-18 | 560 | 564 | 555 | 564 | 167,000 | 2,820 |
| 1991-09-17 | 555 | 565 | 553 | 560 | 151,000 | 2,800 |
| 1991-09-13 | 542 | 555 | 532 | 555 | 225,000 | 2,775 |
| 1991-09-12 | 526 | 533 | 526 | 529 | 113,000 | 2,645 |
| 1991-09-11 | 539 | 540 | 530 | 530 | 109,000 | 2,650 |
| 1991-09-10 | 549 | 550 | 535 | 549 | 109,000 | 2,745 |
| 1991-09-09 | 559 | 559 | 549 | 549 | 134,000 | 2,745 |
| 1991-09-06 | 546 | 553 | 544 | 549 | 286,000 | 2,745 |
| 1991-09-05 | 522 | 536 | 522 | 536 | 93,000 | 2,680 |
| 1991-09-04 | 530 | 530 | 521 | 521 | 121,000 | 2,605 |
| 1991-09-03 | 528 | 540 | 528 | 530 | 121,000 | 2,650 |
| 1991-09-02 | 513 | 527 | 513 | 527 | 65,000 | 2,635 |
| 1991-08-30 | 504 | 530 | 504 | 513 | 159,000 | 2,565 |
| 1991-08-29 | 495 | 505 | 495 | 499 | 108,000 | 2,495 |
| 1991-08-28 | 490 | 495 | 490 | 491 | 74,000 | 2,455 |
| 1991-08-27 | 491 | 495 | 490 | 491 | 92,000 | 2,455 |
| 1991-08-26 | 508 | 510 | 490 | 490 | 151,000 | 2,450 |
| 1991-08-23 | 511 | 524 | 508 | 508 | 138,000 | 2,540 |
| 1991-08-22 | 525 | 550 | 520 | 521 | 153,000 | 2,605 |
| 1991-08-21 | 505 | 530 | 505 | 515 | 148,000 | 2,575 |
| 1991-08-20 | 491 | 515 | 491 | 515 | 156,000 | 2,575 |
| 1991-08-19 | 521 | 521 | 490 | 492 | 216,000 | 2,460 |
| 1991-08-16 | 530 | 535 | 510 | 520 | 82,000 | 2,600 |
| 1991-08-15 | 540 | 545 | 540 | 540 | 74,000 | 2,700 |
| 1991-08-14 | 535 | 540 | 535 | 540 | 110,000 | 2,700 |
| 1991-08-13 | 535 | 540 | 530 | 535 | 59,000 | 2,675 |
| 1991-08-12 | 542 | 543 | 537 | 540 | 56,000 | 2,700 |
| 1991-08-09 | 560 | 565 | 542 | 542 | 60,000 | 2,710 |
| 1991-08-08 | 565 | 580 | 565 | 567 | 53,000 | 2,835 |
| 1991-08-07 | 585 | 585 | 570 | 575 | 68,000 | 2,875 |
| 1991-08-06 | 589 | 599 | 585 | 585 | 56,000 | 2,925 |
| 1991-08-05 | 589 | 600 | 589 | 589 | 83,000 | 2,945 |
| 1991-08-02 | 600 | 600 | 586 | 600 | 51,000 | 3,000 |
| 1991-08-01 | 585 | 600 | 585 | 600 | 93,000 | 3,000 |
| 1991-07-31 | 595 | 595 | 585 | 585 | 68,000 | 2,925 |
| 1991-07-30 | 580 | 590 | 580 | 585 | 89,000 | 2,925 |
| 1991-07-29 | 599 | 606 | 580 | 580 | 91,000 | 2,900 |
| 1991-07-26 | 597 | 597 | 587 | 594 | 129,000 | 2,970 |
| 1991-07-25 | 585 | 590 | 580 | 585 | 91,000 | 2,925 |
| 1991-07-24 | 576 | 585 | 576 | 584 | 68,000 | 2,920 |
| 1991-07-23 | 555 | 570 | 551 | 567 | 105,000 | 2,835 |
| 1991-07-22 | 560 | 561 | 553 | 556 | 91,000 | 2,780 |
| 1991-07-19 | 563 | 563 | 555 | 560 | 73,000 | 2,800 |
| 1991-07-18 | 570 | 570 | 550 | 553 | 135,000 | 2,765 |
| 1991-07-17 | 578 | 580 | 561 | 570 | 100,000 | 2,850 |
| 1991-07-16 | 580 | 580 | 575 | 580 | 79,000 | 2,900 |
| 1991-07-15 | 577 | 585 | 575 | 585 | 57,000 | 2,925 |
| 1991-07-12 | 575 | 580 | 575 | 575 | 65,000 | 2,875 |
| 1991-07-11 | 585 | 585 | 571 | 575 | 133,000 | 2,875 |
| 1991-07-10 | 571 | 580 | 570 | 575 | 149,000 | 2,875 |
| 1991-07-09 | 570 | 580 | 550 | 570 | 262,000 | 2,850 |
| 1991-07-08 | 592 | 592 | 570 | 570 | 403,000 | 2,850 |
| 1991-07-05 | 591 | 596 | 590 | 591 | 222,000 | 2,955 |
| 1991-07-04 | 597 | 599 | 590 | 591 | 88,000 | 2,955 |
| 1991-07-03 | 605 | 612 | 588 | 610 | 167,000 | 3,050 |
| 1991-07-02 | 620 | 620 | 612 | 612 | 152,000 | 3,060 |
| 1991-07-01 | 620 | 624 | 610 | 612 | 179,000 | 3,060 |
| 1991-06-28 | 610 | 612 | 605 | 605 | 185,000 | 3,025 |
| 1991-06-27 | 613 | 613 | 610 | 610 | 196,000 | 3,050 |
| 1991-06-26 | 613 | 624 | 613 | 613 | 116,000 | 3,065 |
| 1991-06-25 | 607 | 613 | 600 | 613 | 120,000 | 3,065 |
| 1991-06-24 | 620 | 625 | 615 | 615 | 243,000 | 3,075 |
| 1991-06-21 | 620 | 623 | 613 | 620 | 317,000 | 3,100 |
| 1991-06-20 | 598 | 610 | 597 | 610 | 126,000 | 3,050 |
| 1991-06-19 | 612 | 612 | 598 | 598 | 296,000 | 2,990 |
| 1991-06-18 | 616 | 618 | 612 | 612 | 180,000 | 3,060 |
| 1991-06-17 | 619 | 620 | 616 | 616 | 219,000 | 3,080 |
| 1991-06-14 | 605 | 619 | 605 | 619 | 192,000 | 3,095 |
| 1991-06-13 | 601 | 605 | 600 | 600 | 48,000 | 3,000 |
| 1991-06-12 | 610 | 610 | 600 | 600 | 100,000 | 3,000 |
| 1991-06-11 | 615 | 615 | 606 | 610 | 69,000 | 3,050 |
| 1991-06-10 | 612 | 612 | 602 | 606 | 115,000 | 3,030 |
| 1991-06-07 | 615 | 615 | 601 | 602 | 65,000 | 3,010 |
| 1991-06-06 | 625 | 625 | 610 | 610 | 81,000 | 3,050 |
| 1991-06-05 | 623 | 623 | 610 | 615 | 74,000 | 3,075 |
| 1991-06-04 | 629 | 630 | 615 | 615 | 173,000 | 3,075 |
| 1991-06-03 | 635 | 635 | 630 | 630 | 127,000 | 3,150 |
| 1991-05-31 | 625 | 635 | 625 | 635 | 298,000 | 3,175 |
| 1991-05-30 | 620 | 625 | 616 | 625 | 108,000 | 3,125 |
| 1991-05-29 | 614 | 620 | 601 | 620 | 225,000 | 3,100 |
| 1991-05-28 | 614 | 625 | 613 | 614 | 140,000 | 3,070 |
| 1991-05-27 | 615 | 615 | 612 | 612 | 68,000 | 3,060 |
| 1991-05-24 | 614 | 620 | 607 | 619 | 124,000 | 3,095 |
| 1991-05-23 | 610 | 610 | 594 | 604 | 69,000 | 3,020 |
| 1991-05-22 | 593 | 600 | 593 | 594 | 125,000 | 2,970 |
| 1991-05-21 | 592 | 594 | 591 | 593 | 74,000 | 2,965 |
| 1991-05-20 | 605 | 605 | 595 | 595 | 104,000 | 2,975 |
| 1991-05-17 | 614 | 614 | 595 | 605 | 88,000 | 3,025 |
| 1991-05-16 | 614 | 614 | 604 | 604 | 81,000 | 3,020 |
| 1991-05-15 | 619 | 619 | 604 | 604 | 88,000 | 3,020 |
| 1991-05-14 | 620 | 620 | 601 | 604 | 64,000 | 3,020 |
| 1991-05-13 | 605 | 605 | 600 | 600 | 159,000 | 3,000 |
| 1991-05-10 | 625 | 625 | 600 | 605 | 352,000 | 3,025 |
| 1991-05-09 | 625 | 625 | 602 | 619 | 53,000 | 3,095 |
| 1991-05-08 | 602 | 615 | 599 | 615 | 149,000 | 3,075 |
| 1991-05-07 | 629 | 629 | 620 | 621 | 75,000 | 3,105 |
| 1991-05-02 | 630 | 633 | 608 | 625 | 124,000 | 3,125 |
| 1991-05-01 | 595 | 620 | 595 | 620 | 146,000 | 3,100 |
| 1991-04-30 | 600 | 600 | 591 | 591 | 116,000 | 2,955 |
| 1991-04-26 | 600 | 609 | 600 | 602 | 170,000 | 3,010 |
| 1991-04-25 | 606 | 614 | 602 | 610 | 78,000 | 3,050 |
| 1991-04-24 | 620 | 620 | 610 | 620 | 79,000 | 3,100 |
| 1991-04-23 | 601 | 620 | 601 | 620 | 227,000 | 3,100 |
| 1991-04-22 | 635 | 640 | 610 | 611 | 309,000 | 3,055 |
| 1991-04-19 | 643 | 643 | 625 | 625 | 164,000 | 3,125 |
| 1991-04-18 | 639 | 645 | 634 | 643 | 300,000 | 3,215 |
| 1991-04-17 | 636 | 642 | 630 | 630 | 306,000 | 3,150 |
| 1991-04-16 | 640 | 642 | 630 | 642 | 161,000 | 3,210 |
| 1991-04-15 | 638 | 643 | 630 | 640 | 123,000 | 3,200 |
| 1991-04-12 | 640 | 643 | 631 | 635 | 202,000 | 3,175 |
| 1991-04-11 | 630 | 630 | 616 | 620 | 168,000 | 3,100 |
| 1991-04-10 | 630 | 640 | 625 | 632 | 139,000 | 3,160 |
| 1991-04-09 | 635 | 644 | 635 | 636 | 78,000 | 3,180 |
| 1991-04-08 | 645 | 655 | 640 | 645 | 335,000 | 3,225 |
| 1991-04-05 | 628 | 648 | 627 | 645 | 291,000 | 3,225 |
| 1991-04-04 | 629 | 629 | 616 | 628 | 194,000 | 3,140 |
| 1991-04-03 | 629 | 629 | 612 | 624 | 244,000 | 3,120 |
| 1991-04-02 | 620 | 620 | 611 | 619 | 159,000 | 3,095 |
| 1991-04-01 | 610 | 622 | 610 | 610 | 166,000 | 3,050 |
| 1991-03-29 | 622 | 623 | 612 | 620 | 86,000 | 3,100 |
| 1991-03-28 | 612 | 620 | 600 | 612 | 233,000 | 3,060 |
| 1991-03-27 | 605 | 610 | 602 | 602 | 117,000 | 3,010 |
| 1991-03-26 | 602 | 605 | 602 | 602 | 60,000 | 3,010 |
| 1991-03-25 | 605 | 610 | 604 | 605 | 178,000 | 3,025 |
| 1991-03-22 | 611 | 611 | 602 | 608 | 191,000 | 3,040 |
| 1991-03-20 | 621 | 630 | 610 | 611 | 141,000 | 3,055 |
| 1991-03-19 | 623 | 633 | 621 | 632 | 146,000 | 3,160 |
| 1991-03-18 | 644 | 644 | 633 | 633 | 177,000 | 3,165 |
| 1991-03-15 | 626 | 640 | 625 | 634 | 154,000 | 3,170 |
| 1991-03-14 | 630 | 634 | 625 | 626 | 84,000 | 3,130 |
| 1991-03-13 | 643 | 643 | 623 | 627 | 341,000 | 3,135 |
| 1991-03-12 | 631 | 648 | 631 | 645 | 387,000 | 3,225 |
| 1991-03-11 | 621 | 639 | 621 | 637 | 287,000 | 3,185 |
| 1991-03-08 | 625 | 630 | 615 | 620 | 253,000 | 3,100 |
| 1991-03-07 | 606 | 630 | 606 | 615 | 196,000 | 3,075 |
| 1991-03-06 | 600 | 629 | 600 | 616 | 206,000 | 3,080 |
| 1991-03-05 | 601 | 605 | 600 | 602 | 88,000 | 3,010 |
| 1991-03-04 | 615 | 615 | 600 | 605 | 77,000 | 3,025 |
| 1991-03-01 | 620 | 628 | 611 | 615 | 157,000 | 3,075 |
| 1991-02-28 | 626 | 641 | 626 | 630 | 254,000 | 3,150 |
| 1991-02-27 | 627 | 635 | 621 | 630 | 208,000 | 3,150 |
| 1991-02-26 | 638 | 650 | 635 | 641 | 340,000 | 3,205 |
| 1991-02-25 | 624 | 649 | 624 | 649 | 357,000 | 3,245 |
| 1991-02-22 | 630 | 645 | 620 | 644 | 534,000 | 3,220 |
| 1991-02-21 | 605 | 635 | 600 | 630 | 607,000 | 3,150 |
| 1991-02-20 | 617 | 618 | 590 | 605 | 175,000 | 3,025 |
| 1991-02-19 | 618 | 637 | 606 | 618 | 555,000 | 3,090 |
| 1991-02-18 | 609 | 615 | 601 | 615 | 271,000 | 3,075 |
| 1991-02-15 | 589 | 595 | 585 | 589 | 294,000 | 2,945 |
| 1991-02-14 | 591 | 609 | 591 | 595 | 404,000 | 2,975 |
| 1991-02-13 | 577 | 590 | 567 | 590 | 332,000 | 2,950 |
| 1991-02-12 | 562 | 584 | 562 | 580 | 397,000 | 2,900 |
| 1991-02-08 | 543 | 568 | 540 | 560 | 411,000 | 2,800 |
| 1991-02-07 | 548 | 548 | 538 | 544 | 233,000 | 2,720 |
| 1991-02-06 | 529 | 550 | 526 | 542 | 363,000 | 2,710 |
| 1991-02-05 | 507 | 530 | 507 | 525 | 248,000 | 2,625 |
| 1991-02-04 | 500 | 509 | 500 | 505 | 38,000 | 2,525 |
| 1991-02-01 | 510 | 514 | 502 | 505 | 79,000 | 2,525 |
| 1991-01-31 | 525 | 525 | 510 | 510 | 183,000 | 2,550 |
| 1991-01-30 | 516 | 530 | 516 | 520 | 90,000 | 2,600 |
| 1991-01-29 | 519 | 520 | 514 | 516 | 60,000 | 2,580 |
| 1991-01-28 | 524 | 525 | 519 | 519 | 48,000 | 2,595 |
| 1991-01-25 | 520 | 527 | 519 | 524 | 144,000 | 2,620 |
| 1991-01-24 | 500 | 530 | 495 | 530 | 195,000 | 2,650 |
| 1991-01-23 | 495 | 496 | 490 | 495 | 160,000 | 2,475 |
| 1991-01-22 | 510 | 513 | 500 | 505 | 219,000 | 2,525 |
| 1991-01-21 | 505 | 506 | 501 | 505 | 123,000 | 2,525 |
| 1991-01-18 | 540 | 540 | 501 | 515 | 309,000 | 2,575 |
| 1991-01-17 | 495 | 541 | 495 | 530 | 326,000 | 2,650 |
| 1991-01-16 | 520 | 520 | 499 | 505 | 124,000 | 2,525 |
| 1991-01-14 | 524 | 524 | 513 | 518 | 101,000 | 2,590 |
| 1991-01-11 | 522 | 531 | 506 | 530 | 135,000 | 2,650 |
| 1991-01-10 | 505 | 520 | 501 | 512 | 121,000 | 2,560 |
| 1991-01-09 | 501 | 520 | 501 | 510 | 170,000 | 2,550 |
| 1991-01-08 | 510 | 513 | 498 | 510 | 170,000 | 2,550 |
| 1991-01-07 | 537 | 537 | 515 | 515 | 103,000 | 2,575 |
| 1991-01-04 | 550 | 550 | 521 | 527 | 59,000 | 2,635 |
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
