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