4634 artience(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 469 | 471 | 465 | 465 | 182,000 | 2,325 |
| 1992-12-29 | 470 | 471 | 469 | 471 | 156,000 | 2,355 |
| 1992-12-28 | 481 | 481 | 470 | 470 | 133,000 | 2,350 |
| 1992-12-25 | 482 | 482 | 472 | 476 | 342,000 | 2,380 |
| 1992-12-24 | 485 | 485 | 471 | 477 | 332,000 | 2,385 |
| 1992-12-22 | 478 | 478 | 470 | 475 | 525,000 | 2,375 |
| 1992-12-21 | 485 | 488 | 478 | 478 | 180,000 | 2,390 |
| 1992-12-18 | 484 | 484 | 476 | 483 | 371,000 | 2,415 |
| 1992-12-17 | 473 | 480 | 470 | 479 | 491,000 | 2,395 |
| 1992-12-16 | 485 | 489 | 475 | 476 | 638,000 | 2,380 |
| 1992-12-15 | 487 | 492 | 481 | 486 | 497,000 | 2,430 |
| 1992-12-14 | 507 | 507 | 485 | 489 | 337,000 | 2,445 |
| 1992-12-11 | 518 | 520 | 496 | 507 | 1,010,000 | 2,535 |
| 1992-12-10 | 512 | 526 | 512 | 518 | 1,133,000 | 2,590 |
| 1992-12-09 | 512 | 515 | 507 | 512 | 787,000 | 2,560 |
| 1992-12-08 | 506 | 520 | 505 | 508 | 1,589,000 | 2,540 |
| 1992-12-07 | 495 | 508 | 490 | 508 | 743,000 | 2,540 |
| 1992-12-04 | 485 | 492 | 485 | 490 | 691,000 | 2,450 |
| 1992-12-03 | 490 | 494 | 480 | 480 | 306,000 | 2,400 |
| 1992-12-02 | 495 | 495 | 480 | 480 | 286,000 | 2,400 |
| 1992-12-01 | 483 | 498 | 483 | 495 | 440,000 | 2,475 |
| 1992-11-30 | 479 | 479 | 475 | 479 | 199,000 | 2,395 |
| 1992-11-27 | 475 | 478 | 468 | 469 | 264,000 | 2,345 |
| 1992-11-26 | 468 | 485 | 464 | 470 | 1,362,000 | 2,350 |
| 1992-11-25 | 466 | 466 | 460 | 463 | 255,000 | 2,315 |
| 1992-11-24 | 456 | 465 | 455 | 456 | 203,000 | 2,280 |
| 1992-11-20 | 450 | 457 | 440 | 451 | 371,000 | 2,255 |
| 1992-11-19 | 469 | 469 | 445 | 450 | 756,000 | 2,250 |
| 1992-11-18 | 428 | 465 | 422 | 459 | 675,000 | 2,295 |
| 1992-11-17 | 425 | 429 | 421 | 428 | 161,000 | 2,140 |
| 1992-11-16 | 412 | 432 | 412 | 430 | 328,000 | 2,150 |
| 1992-11-13 | 413 | 418 | 410 | 417 | 676,000 | 2,085 |
| 1992-11-12 | 423 | 423 | 406 | 418 | 433,000 | 2,090 |
| 1992-11-11 | 420 | 433 | 415 | 428 | 340,000 | 2,140 |
| 1992-11-10 | 427 | 427 | 417 | 420 | 428,000 | 2,100 |
| 1992-11-09 | 440 | 444 | 410 | 412 | 469,000 | 2,060 |
| 1992-11-06 | 449 | 450 | 440 | 440 | 364,000 | 2,200 |
| 1992-11-05 | 455 | 455 | 447 | 450 | 234,000 | 2,250 |
| 1992-11-04 | 445 | 459 | 440 | 450 | 156,000 | 2,250 |
| 1992-11-02 | 450 | 450 | 437 | 440 | 311,000 | 2,200 |
| 1992-10-30 | 463 | 465 | 446 | 446 | 394,000 | 2,230 |
| 1992-10-29 | 480 | 483 | 470 | 470 | 287,000 | 2,350 |
| 1992-10-28 | 482 | 487 | 480 | 482 | 386,000 | 2,410 |
| 1992-10-27 | 490 | 491 | 485 | 487 | 174,000 | 2,435 |
| 1992-10-26 | 496 | 496 | 490 | 491 | 138,000 | 2,455 |
| 1992-10-23 | 500 | 509 | 492 | 492 | 269,000 | 2,460 |
| 1992-10-22 | 494 | 510 | 492 | 500 | 236,000 | 2,500 |
| 1992-10-21 | 488 | 500 | 488 | 495 | 304,000 | 2,475 |
| 1992-10-20 | 504 | 504 | 490 | 491 | 343,000 | 2,455 |
| 1992-10-19 | 504 | 510 | 500 | 504 | 254,000 | 2,520 |
| 1992-10-16 | 508 | 510 | 502 | 504 | 233,000 | 2,520 |
| 1992-10-15 | 520 | 520 | 507 | 508 | 233,000 | 2,540 |
| 1992-10-14 | 521 | 530 | 510 | 510 | 225,000 | 2,550 |
| 1992-10-13 | 521 | 525 | 516 | 516 | 206,000 | 2,580 |
| 1992-10-12 | 530 | 530 | 520 | 520 | 133,000 | 2,600 |
| 1992-10-09 | 525 | 531 | 522 | 531 | 622,000 | 2,655 |
| 1992-10-08 | 522 | 530 | 516 | 521 | 319,000 | 2,605 |
| 1992-10-07 | 529 | 534 | 522 | 522 | 308,000 | 2,610 |
| 1992-10-06 | 500 | 521 | 495 | 520 | 235,000 | 2,600 |
| 1992-10-05 | 504 | 504 | 495 | 500 | 219,000 | 2,500 |
| 1992-10-02 | 501 | 519 | 500 | 503 | 257,000 | 2,515 |
| 1992-10-01 | 506 | 514 | 498 | 500 | 476,000 | 2,500 |
| 1992-09-30 | 515 | 515 | 505 | 506 | 413,000 | 2,530 |
| 1992-09-29 | 528 | 528 | 512 | 524 | 198,000 | 2,620 |
| 1992-09-28 | 533 | 540 | 519 | 519 | 161,000 | 2,595 |
| 1992-09-25 | 550 | 550 | 540 | 543 | 359,000 | 2,715 |
| 1992-09-24 | 550 | 551 | 542 | 550 | 417,000 | 2,750 |
| 1992-09-22 | 530 | 550 | 510 | 541 | 418,000 | 2,705 |
| 1992-09-21 | 528 | 530 | 520 | 520 | 175,000 | 2,600 |
| 1992-09-18 | 529 | 529 | 505 | 520 | 400,000 | 2,600 |
| 1992-09-17 | 518 | 520 | 510 | 516 | 325,000 | 2,580 |
| 1992-09-16 | 545 | 548 | 521 | 521 | 521,000 | 2,605 |
| 1992-09-14 | 546 | 555 | 545 | 550 | 186,000 | 2,750 |
| 1992-09-11 | 551 | 569 | 541 | 542 | 648,000 | 2,710 |
| 1992-09-10 | 569 | 580 | 561 | 561 | 1,031,000 | 2,805 |
| 1992-09-09 | 545 | 560 | 541 | 550 | 378,000 | 2,750 |
| 1992-09-08 | 555 | 565 | 546 | 555 | 453,000 | 2,775 |
| 1992-09-07 | 561 | 564 | 548 | 553 | 473,000 | 2,765 |
| 1992-09-04 | 575 | 580 | 538 | 538 | 623,000 | 2,690 |
| 1992-09-03 | 551 | 580 | 524 | 565 | 799,000 | 2,825 |
| 1992-09-02 | 570 | 589 | 556 | 556 | 1,070,000 | 2,780 |
| 1992-09-01 | 605 | 624 | 571 | 580 | 3,219,000 | 2,900 |
| 1992-08-31 | 545 | 595 | 533 | 595 | 1,492,000 | 2,975 |
| 1992-08-28 | 520 | 555 | 505 | 532 | 2,186,000 | 2,660 |
| 1992-08-27 | 501 | 536 | 494 | 530 | 1,444,000 | 2,650 |
| 1992-08-26 | 461 | 479 | 456 | 456 | 536,000 | 2,280 |
| 1992-08-25 | 480 | 490 | 461 | 461 | 860,000 | 2,305 |
| 1992-08-24 | 498 | 520 | 478 | 490 | 1,892,000 | 2,450 |
| 1992-08-21 | 425 | 494 | 425 | 488 | 1,526,000 | 2,440 |
| 1992-08-20 | 395 | 435 | 386 | 414 | 1,054,000 | 2,070 |
| 1992-08-19 | 375 | 399 | 360 | 399 | 462,000 | 1,995 |
| 1992-08-18 | 386 | 387 | 365 | 365 | 438,000 | 1,825 |
| 1992-08-17 | 405 | 410 | 386 | 390 | 575,000 | 1,950 |
| 1992-08-14 | 378 | 404 | 375 | 394 | 946,000 | 1,970 |
| 1992-08-13 | 352 | 381 | 352 | 378 | 759,000 | 1,890 |
| 1992-08-12 | 348 | 359 | 340 | 350 | 1,142,000 | 1,750 |
| 1992-08-11 | 385 | 385 | 353 | 353 | 699,000 | 1,765 |
| 1992-08-10 | 386 | 387 | 352 | 380 | 1,056,000 | 1,900 |
| 1992-08-07 | 408 | 412 | 387 | 396 | 1,093,000 | 1,980 |
| 1992-08-06 | 450 | 451 | 414 | 418 | 543,000 | 2,090 |
| 1992-08-05 | 447 | 459 | 445 | 446 | 311,000 | 2,230 |
| 1992-08-04 | 456 | 461 | 447 | 447 | 424,000 | 2,235 |
| 1992-08-03 | 472 | 478 | 460 | 461 | 319,000 | 2,305 |
| 1992-07-31 | 450 | 473 | 450 | 472 | 366,000 | 2,360 |
| 1992-07-30 | 440 | 455 | 433 | 445 | 836,000 | 2,225 |
| 1992-07-29 | 480 | 495 | 435 | 438 | 1,355,000 | 2,190 |
| 1992-07-28 | 490 | 491 | 475 | 475 | 858,000 | 2,375 |
| 1992-07-27 | 540 | 544 | 495 | 496 | 481,000 | 2,480 |
| 1992-07-24 | 504 | 520 | 502 | 520 | 339,000 | 2,600 |
| 1992-07-23 | 495 | 530 | 490 | 524 | 738,000 | 2,620 |
| 1992-07-22 | 514 | 521 | 501 | 509 | 696,000 | 2,545 |
| 1992-07-21 | 501 | 524 | 501 | 524 | 707,000 | 2,620 |
| 1992-07-20 | 520 | 524 | 502 | 506 | 680,000 | 2,530 |
| 1992-07-17 | 555 | 555 | 538 | 538 | 439,000 | 2,690 |
| 1992-07-16 | 558 | 560 | 545 | 554 | 292,000 | 2,770 |
| 1992-07-15 | 557 | 564 | 555 | 560 | 291,000 | 2,800 |
| 1992-07-14 | 553 | 565 | 551 | 558 | 236,000 | 2,790 |
| 1992-07-13 | 551 | 561 | 550 | 558 | 345,000 | 2,790 |
| 1992-07-10 | 558 | 570 | 545 | 560 | 448,000 | 2,800 |
| 1992-07-09 | 578 | 578 | 560 | 561 | 306,000 | 2,805 |
| 1992-07-08 | 533 | 570 | 532 | 570 | 870,000 | 2,850 |
| 1992-07-07 | 561 | 561 | 543 | 543 | 509,000 | 2,715 |
| 1992-07-06 | 590 | 590 | 571 | 571 | 342,000 | 2,855 |
| 1992-07-03 | 605 | 610 | 591 | 600 | 516,000 | 3,000 |
| 1992-07-02 | 573 | 600 | 563 | 595 | 651,000 | 2,975 |
| 1992-07-01 | 539 | 564 | 530 | 563 | 382,000 | 2,815 |
| 1992-06-30 | 533 | 548 | 530 | 539 | 535,000 | 2,695 |
| 1992-06-29 | 550 | 550 | 530 | 531 | 667,000 | 2,655 |
| 1992-06-26 | 574 | 580 | 550 | 560 | 642,000 | 2,800 |
| 1992-06-25 | 563 | 575 | 550 | 574 | 1,011,000 | 2,870 |
| 1992-06-24 | 610 | 615 | 566 | 573 | 1,074,000 | 2,865 |
| 1992-06-23 | 596 | 610 | 595 | 605 | 512,000 | 3,025 |
| 1992-06-22 | 630 | 633 | 595 | 595 | 632,000 | 2,975 |
| 1992-06-19 | 600 | 624 | 595 | 620 | 1,012,000 | 3,100 |
| 1992-06-18 | 590 | 600 | 583 | 587 | 1,938,000 | 2,935 |
| 1992-06-17 | 616 | 616 | 600 | 603 | 2,106,000 | 3,015 |
| 1992-06-16 | 634 | 641 | 616 | 616 | 1,760,000 | 3,080 |
| 1992-06-15 | 643 | 648 | 633 | 633 | 551,000 | 3,165 |
| 1992-06-12 | 688 | 688 | 653 | 657 | 2,015,000 | 3,285 |
| 1992-06-11 | 657 | 678 | 657 | 678 | 970,000 | 3,390 |
| 1992-06-10 | 641 | 679 | 640 | 666 | 1,215,000 | 3,330 |
| 1992-06-09 | 618 | 654 | 615 | 646 | 930,000 | 3,230 |
| 1992-06-08 | 622 | 624 | 612 | 617 | 650,000 | 3,085 |
| 1992-06-05 | 632 | 635 | 622 | 632 | 1,114,000 | 3,160 |
| 1992-06-04 | 662 | 663 | 642 | 642 | 799,000 | 3,210 |
| 1992-06-03 | 664 | 673 | 652 | 661 | 866,000 | 3,305 |
| 1992-06-02 | 684 | 685 | 671 | 674 | 711,000 | 3,370 |
| 1992-06-01 | 691 | 694 | 686 | 688 | 274,000 | 3,440 |
| 1992-05-29 | 705 | 710 | 693 | 695 | 434,000 | 3,475 |
| 1992-05-28 | 689 | 700 | 686 | 700 | 322,000 | 3,500 |
| 1992-05-27 | 700 | 702 | 681 | 686 | 691,000 | 3,430 |
| 1992-05-26 | 710 | 711 | 702 | 710 | 357,000 | 3,550 |
| 1992-05-25 | 686 | 710 | 685 | 710 | 452,000 | 3,550 |
| 1992-05-22 | 707 | 707 | 692 | 695 | 721,000 | 3,475 |
| 1992-05-21 | 720 | 722 | 710 | 712 | 590,000 | 3,560 |
| 1992-05-20 | 711 | 725 | 707 | 725 | 1,073,000 | 3,625 |
| 1992-05-19 | 743 | 747 | 706 | 706 | 1,223,000 | 3,530 |
| 1992-05-18 | 733 | 750 | 730 | 733 | 1,131,000 | 3,665 |
| 1992-05-15 | 757 | 769 | 710 | 727 | 1,689,000 | 3,635 |
| 1992-05-14 | 759 | 791 | 756 | 767 | 3,464,000 | 3,835 |
| 1992-05-13 | 712 | 745 | 711 | 742 | 1,397,000 | 3,710 |
| 1992-05-12 | 745 | 749 | 709 | 717 | 1,239,000 | 3,585 |
| 1992-05-11 | 735 | 750 | 730 | 742 | 2,069,000 | 3,710 |
| 1992-05-08 | 702 | 730 | 692 | 715 | 1,515,000 | 3,575 |
| 1992-05-07 | 673 | 710 | 670 | 700 | 2,986,000 | 3,500 |
| 1992-05-06 | 643 | 687 | 643 | 663 | 883,000 | 3,315 |
| 1992-05-01 | 637 | 651 | 631 | 633 | 594,000 | 3,165 |
| 1992-04-30 | 649 | 652 | 637 | 638 | 351,000 | 3,190 |
| 1992-04-28 | 645 | 649 | 631 | 649 | 475,000 | 3,245 |
| 1992-04-27 | 646 | 654 | 643 | 645 | 584,000 | 3,225 |
| 1992-04-24 | 654 | 654 | 635 | 640 | 642,000 | 3,200 |
| 1992-04-23 | 630 | 644 | 621 | 644 | 513,000 | 3,220 |
| 1992-04-22 | 616 | 632 | 610 | 620 | 713,000 | 3,100 |
| 1992-04-21 | 614 | 636 | 611 | 619 | 750,000 | 3,095 |
| 1992-04-20 | 650 | 659 | 622 | 624 | 836,000 | 3,120 |
| 1992-04-17 | 632 | 650 | 627 | 649 | 1,170,000 | 3,245 |
| 1992-04-16 | 670 | 680 | 640 | 642 | 1,458,000 | 3,210 |
| 1992-04-15 | 670 | 691 | 661 | 661 | 2,778,000 | 3,305 |
| 1992-04-14 | 579 | 649 | 555 | 640 | 2,639,000 | 3,200 |
| 1992-04-13 | 566 | 599 | 565 | 569 | 1,272,000 | 2,845 |
| 1992-04-10 | 541 | 581 | 541 | 555 | 1,435,000 | 2,775 |
| 1992-04-09 | 502 | 540 | 500 | 502 | 1,397,000 | 2,510 |
| 1992-04-08 | 496 | 530 | 492 | 500 | 1,557,000 | 2,500 |
| 1992-04-07 | 535 | 539 | 506 | 506 | 549,000 | 2,530 |
| 1992-04-06 | 555 | 560 | 531 | 537 | 512,000 | 2,685 |
| 1992-04-03 | 550 | 565 | 510 | 550 | 1,037,000 | 2,750 |
| 1992-04-02 | 515 | 545 | 488 | 540 | 1,380,000 | 2,700 |
| 1992-04-01 | 560 | 561 | 496 | 510 | 1,529,000 | 2,550 |
| 1992-03-31 | 600 | 601 | 570 | 570 | 533,000 | 2,850 |
| 1992-03-30 | 561 | 592 | 561 | 580 | 792,000 | 2,900 |
| 1992-03-27 | 616 | 616 | 579 | 581 | 1,337,000 | 2,905 |
| 1992-03-26 | 660 | 668 | 621 | 636 | 645,000 | 3,180 |
| 1992-03-25 | 660 | 673 | 655 | 655 | 551,000 | 3,275 |
| 1992-03-24 | 677 | 679 | 661 | 661 | 467,000 | 3,305 |
| 1992-03-23 | 698 | 704 | 685 | 687 | 504,000 | 3,435 |
| 1992-03-19 | 664 | 710 | 652 | 685 | 1,186,000 | 3,425 |
| 1992-03-18 | 709 | 709 | 650 | 650 | 1,282,000 | 3,250 |
| 1992-03-17 | 720 | 730 | 707 | 711 | 918,000 | 3,555 |
| 1992-03-16 | 743 | 750 | 723 | 730 | 698,000 | 3,650 |
| 1992-03-13 | 742 | 760 | 730 | 743 | 989,000 | 3,715 |
| 1992-03-12 | 742 | 747 | 740 | 740 | 729,000 | 3,700 |
| 1992-03-11 | 751 | 756 | 746 | 747 | 506,000 | 3,735 |
| 1992-03-10 | 760 | 769 | 755 | 757 | 478,000 | 3,785 |
| 1992-03-09 | 775 | 784 | 761 | 770 | 454,000 | 3,850 |
| 1992-03-06 | 800 | 817 | 775 | 775 | 1,788,000 | 3,875 |
| 1992-03-05 | 741 | 794 | 737 | 785 | 2,230,000 | 3,925 |
| 1992-03-04 | 740 | 745 | 740 | 742 | 498,000 | 3,710 |
| 1992-03-03 | 749 | 752 | 740 | 745 | 552,000 | 3,725 |
| 1992-03-02 | 740 | 759 | 740 | 750 | 752,000 | 3,750 |
| 1992-02-28 | 745 | 752 | 741 | 745 | 682,000 | 3,725 |
| 1992-02-27 | 751 | 758 | 749 | 752 | 830,000 | 3,760 |
| 1992-02-26 | 742 | 758 | 742 | 750 | 1,070,000 | 3,750 |
| 1992-02-25 | 740 | 750 | 739 | 749 | 610,000 | 3,745 |
| 1992-02-24 | 771 | 771 | 750 | 750 | 983,000 | 3,750 |
| 1992-02-21 | 764 | 775 | 756 | 771 | 1,217,000 | 3,855 |
| 1992-02-20 | 740 | 780 | 740 | 754 | 791,000 | 3,770 |
| 1992-02-19 | 729 | 745 | 729 | 738 | 927,000 | 3,690 |
| 1992-02-18 | 743 | 748 | 730 | 739 | 776,000 | 3,695 |
| 1992-02-17 | 723 | 743 | 721 | 743 | 1,172,000 | 3,715 |
| 1992-02-14 | 760 | 760 | 741 | 743 | 1,346,000 | 3,715 |
| 1992-02-13 | 762 | 770 | 760 | 763 | 488,000 | 3,815 |
| 1992-02-12 | 767 | 777 | 761 | 770 | 658,000 | 3,850 |
| 1992-02-10 | 765 | 771 | 761 | 771 | 677,000 | 3,855 |
| 1992-02-07 | 778 | 785 | 772 | 772 | 998,000 | 3,860 |
| 1992-02-06 | 785 | 794 | 778 | 778 | 775,000 | 3,890 |
| 1992-02-05 | 781 | 800 | 779 | 795 | 1,086,000 | 3,975 |
| 1992-02-04 | 790 | 798 | 776 | 776 | 1,154,000 | 3,880 |
| 1992-02-03 | 836 | 838 | 800 | 800 | 1,461,000 | 4,000 |
| 1992-01-31 | 812 | 840 | 810 | 830 | 1,873,000 | 4,150 |
| 1992-01-30 | 799 | 829 | 793 | 820 | 2,406,000 | 4,100 |
| 1992-01-29 | 780 | 803 | 770 | 803 | 1,641,000 | 4,015 |
| 1992-01-28 | 755 | 770 | 752 | 770 | 1,352,000 | 3,850 |
| 1992-01-27 | 765 | 770 | 759 | 760 | 1,391,000 | 3,800 |
| 1992-01-24 | 771 | 785 | 765 | 770 | 2,167,000 | 3,850 |
| 1992-01-23 | 790 | 795 | 770 | 790 | 2,867,000 | 3,950 |
| 1992-01-22 | 759 | 797 | 730 | 780 | 5,074,000 | 3,900 |
| 1992-01-21 | 820 | 840 | 756 | 774 | 5,155,000 | 3,870 |
| 1992-01-20 | 865 | 866 | 807 | 819 | 4,712,000 | 4,095 |
| 1992-01-17 | 854 | 870 | 837 | 857 | 4,791,000 | 4,285 |
| 1992-01-16 | 915 | 919 | 850 | 864 | 4,690,000 | 4,320 |
| 1992-01-14 | 880 | 910 | 876 | 901 | 3,044,000 | 4,505 |
| 1992-01-13 | 884 | 890 | 868 | 880 | 2,415,000 | 4,400 |
| 1992-01-10 | 920 | 925 | 890 | 894 | 3,705,000 | 4,470 |
| 1992-01-09 | 875 | 915 | 865 | 911 | 2,707,000 | 4,555 |
| 1992-01-08 | 899 | 917 | 864 | 870 | 3,928,000 | 4,350 |
| 1992-01-07 | 835 | 905 | 832 | 890 | 3,630,000 | 4,450 |
| 1992-01-06 | 865 | 869 | 831 | 840 | 800,000 | 4,200 |
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
