4634 artience(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 512 | 520 | 507 | 520 | 473,000 | 2,600 |
| 1993-12-29 | 510 | 520 | 506 | 512 | 496,000 | 2,560 |
| 1993-12-28 | 512 | 520 | 512 | 520 | 111,000 | 2,600 |
| 1993-12-27 | 507 | 515 | 497 | 512 | 141,000 | 2,560 |
| 1993-12-24 | 515 | 526 | 511 | 511 | 691,000 | 2,555 |
| 1993-12-22 | 516 | 519 | 511 | 519 | 680,000 | 2,595 |
| 1993-12-21 | 521 | 524 | 511 | 520 | 138,000 | 2,600 |
| 1993-12-20 | 531 | 531 | 516 | 521 | 356,000 | 2,605 |
| 1993-12-17 | 534 | 534 | 520 | 521 | 635,000 | 2,605 |
| 1993-12-16 | 540 | 542 | 529 | 535 | 105,000 | 2,675 |
| 1993-12-15 | 513 | 539 | 510 | 530 | 149,000 | 2,650 |
| 1993-12-14 | 512 | 521 | 512 | 513 | 73,000 | 2,565 |
| 1993-12-13 | 527 | 540 | 521 | 521 | 138,000 | 2,605 |
| 1993-12-10 | 519 | 548 | 519 | 535 | 245,000 | 2,675 |
| 1993-12-09 | 511 | 543 | 511 | 539 | 103,000 | 2,695 |
| 1993-12-08 | 517 | 522 | 509 | 509 | 179,000 | 2,545 |
| 1993-12-07 | 518 | 523 | 512 | 522 | 182,000 | 2,610 |
| 1993-12-06 | 522 | 523 | 513 | 518 | 182,000 | 2,590 |
| 1993-12-03 | 533 | 534 | 518 | 520 | 434,000 | 2,600 |
| 1993-12-02 | 536 | 550 | 524 | 524 | 531,000 | 2,620 |
| 1993-12-01 | 527 | 535 | 513 | 534 | 580,000 | 2,670 |
| 1993-11-30 | 504 | 529 | 493 | 529 | 371,000 | 2,645 |
| 1993-11-29 | 511 | 511 | 483 | 499 | 398,000 | 2,495 |
| 1993-11-26 | 521 | 534 | 517 | 519 | 437,000 | 2,595 |
| 1993-11-25 | 527 | 545 | 519 | 530 | 221,000 | 2,650 |
| 1993-11-24 | 517 | 530 | 517 | 517 | 248,000 | 2,585 |
| 1993-11-22 | 550 | 554 | 513 | 515 | 185,000 | 2,575 |
| 1993-11-19 | 573 | 577 | 556 | 560 | 198,000 | 2,800 |
| 1993-11-18 | 579 | 580 | 564 | 570 | 234,000 | 2,850 |
| 1993-11-17 | 570 | 579 | 570 | 572 | 91,000 | 2,860 |
| 1993-11-16 | 574 | 580 | 572 | 579 | 201,000 | 2,895 |
| 1993-11-15 | 586 | 586 | 577 | 579 | 216,000 | 2,895 |
| 1993-11-12 | 570 | 584 | 570 | 584 | 305,000 | 2,920 |
| 1993-11-11 | 567 | 574 | 564 | 564 | 380,000 | 2,820 |
| 1993-11-10 | 565 | 577 | 561 | 567 | 249,000 | 2,835 |
| 1993-11-09 | 581 | 581 | 561 | 565 | 467,000 | 2,825 |
| 1993-11-08 | 563 | 588 | 561 | 579 | 329,000 | 2,895 |
| 1993-11-05 | 568 | 571 | 548 | 560 | 514,000 | 2,800 |
| 1993-11-04 | 587 | 593 | 571 | 571 | 434,000 | 2,855 |
| 1993-11-02 | 572 | 590 | 572 | 590 | 232,000 | 2,950 |
| 1993-11-01 | 580 | 580 | 579 | 579 | 86,000 | 2,895 |
| 1993-10-29 | 566 | 586 | 566 | 578 | 137,000 | 2,890 |
| 1993-10-28 | 584 | 584 | 566 | 566 | 214,000 | 2,830 |
| 1993-10-27 | 570 | 589 | 570 | 574 | 308,000 | 2,870 |
| 1993-10-26 | 590 | 600 | 565 | 565 | 277,000 | 2,825 |
| 1993-10-25 | 608 | 610 | 598 | 600 | 228,000 | 3,000 |
| 1993-10-22 | 590 | 600 | 580 | 598 | 358,000 | 2,990 |
| 1993-10-21 | 604 | 605 | 590 | 590 | 220,000 | 2,950 |
| 1993-10-20 | 610 | 611 | 604 | 604 | 201,000 | 3,020 |
| 1993-10-19 | 615 | 620 | 610 | 611 | 120,000 | 3,055 |
| 1993-10-18 | 619 | 625 | 613 | 618 | 137,000 | 3,090 |
| 1993-10-15 | 613 | 615 | 605 | 613 | 216,000 | 3,065 |
| 1993-10-14 | 620 | 624 | 613 | 615 | 213,000 | 3,075 |
| 1993-10-13 | 622 | 625 | 617 | 617 | 196,000 | 3,085 |
| 1993-10-12 | 630 | 630 | 621 | 621 | 283,000 | 3,105 |
| 1993-10-08 | 614 | 620 | 608 | 620 | 277,000 | 3,100 |
| 1993-10-07 | 605 | 617 | 605 | 617 | 229,000 | 3,085 |
| 1993-10-06 | 598 | 607 | 598 | 605 | 168,000 | 3,025 |
| 1993-10-05 | 592 | 600 | 592 | 598 | 157,000 | 2,990 |
| 1993-10-04 | 600 | 600 | 592 | 600 | 116,000 | 3,000 |
| 1993-10-01 | 602 | 607 | 598 | 605 | 279,000 | 3,025 |
| 1993-09-30 | 603 | 608 | 603 | 603 | 201,000 | 3,015 |
| 1993-09-29 | 608 | 613 | 603 | 609 | 239,000 | 3,045 |
| 1993-09-28 | 606 | 612 | 606 | 606 | 153,000 | 3,030 |
| 1993-09-27 | 627 | 628 | 607 | 609 | 276,000 | 3,045 |
| 1993-09-24 | 628 | 628 | 622 | 622 | 250,000 | 3,110 |
| 1993-09-22 | 617 | 620 | 615 | 618 | 531,000 | 3,090 |
| 1993-09-21 | 615 | 626 | 615 | 620 | 358,000 | 3,100 |
| 1993-09-20 | 625 | 626 | 607 | 612 | 249,000 | 3,060 |
| 1993-09-17 | 622 | 625 | 620 | 625 | 333,000 | 3,125 |
| 1993-09-16 | 629 | 629 | 621 | 622 | 425,000 | 3,110 |
| 1993-09-14 | 629 | 629 | 620 | 620 | 258,000 | 3,100 |
| 1993-09-13 | 622 | 629 | 619 | 629 | 391,000 | 3,145 |
| 1993-09-10 | 621 | 625 | 617 | 617 | 411,000 | 3,085 |
| 1993-09-09 | 628 | 629 | 618 | 621 | 589,000 | 3,105 |
| 1993-09-08 | 629 | 652 | 628 | 638 | 3,000,000 | 3,190 |
| 1993-09-07 | 611 | 635 | 611 | 635 | 1,179,000 | 3,175 |
| 1993-09-06 | 616 | 618 | 610 | 618 | 344,000 | 3,090 |
| 1993-09-03 | 614 | 615 | 606 | 606 | 267,000 | 3,030 |
| 1993-09-02 | 607 | 617 | 607 | 615 | 738,000 | 3,075 |
| 1993-09-01 | 605 | 610 | 600 | 605 | 419,000 | 3,025 |
| 1993-08-31 | 610 | 611 | 599 | 602 | 295,000 | 3,010 |
| 1993-08-30 | 582 | 605 | 581 | 604 | 550,000 | 3,020 |
| 1993-08-27 | 581 | 589 | 576 | 580 | 174,000 | 2,900 |
| 1993-08-26 | 581 | 581 | 576 | 576 | 97,000 | 2,880 |
| 1993-08-25 | 576 | 581 | 576 | 576 | 148,000 | 2,880 |
| 1993-08-24 | 578 | 583 | 576 | 576 | 114,000 | 2,880 |
| 1993-08-23 | 576 | 579 | 576 | 576 | 158,000 | 2,880 |
| 1993-08-20 | 583 | 583 | 576 | 576 | 95,000 | 2,880 |
| 1993-08-19 | 588 | 588 | 575 | 575 | 205,000 | 2,875 |
| 1993-08-18 | 591 | 598 | 575 | 588 | 430,000 | 2,940 |
| 1993-08-17 | 588 | 590 | 585 | 589 | 280,000 | 2,945 |
| 1993-08-16 | 588 | 589 | 580 | 588 | 100,000 | 2,940 |
| 1993-08-13 | 574 | 589 | 574 | 589 | 348,000 | 2,945 |
| 1993-08-12 | 575 | 575 | 569 | 575 | 421,000 | 2,875 |
| 1993-08-11 | 566 | 575 | 566 | 575 | 278,000 | 2,875 |
| 1993-08-10 | 568 | 568 | 563 | 566 | 98,000 | 2,830 |
| 1993-08-09 | 562 | 566 | 562 | 566 | 82,000 | 2,830 |
| 1993-08-06 | 566 | 566 | 561 | 566 | 102,000 | 2,830 |
| 1993-08-05 | 566 | 567 | 560 | 566 | 196,000 | 2,830 |
| 1993-08-04 | 560 | 570 | 556 | 567 | 147,000 | 2,835 |
| 1993-08-03 | 565 | 570 | 556 | 560 | 133,000 | 2,800 |
| 1993-08-02 | 571 | 571 | 561 | 565 | 159,000 | 2,825 |
| 1993-07-30 | 572 | 580 | 560 | 571 | 102,000 | 2,855 |
| 1993-07-29 | 560 | 585 | 555 | 584 | 208,000 | 2,920 |
| 1993-07-28 | 557 | 565 | 555 | 557 | 119,000 | 2,785 |
| 1993-07-27 | 555 | 565 | 555 | 555 | 113,000 | 2,775 |
| 1993-07-26 | 560 | 565 | 555 | 565 | 48,000 | 2,825 |
| 1993-07-23 | 570 | 570 | 558 | 560 | 181,000 | 2,800 |
| 1993-07-22 | 567 | 567 | 563 | 566 | 114,000 | 2,830 |
| 1993-07-21 | 561 | 571 | 561 | 565 | 126,000 | 2,825 |
| 1993-07-20 | 565 | 575 | 561 | 571 | 220,000 | 2,855 |
| 1993-07-19 | 585 | 585 | 570 | 575 | 155,000 | 2,875 |
| 1993-07-16 | 581 | 585 | 579 | 584 | 276,000 | 2,920 |
| 1993-07-15 | 573 | 583 | 573 | 582 | 230,000 | 2,910 |
| 1993-07-14 | 588 | 588 | 580 | 583 | 206,000 | 2,915 |
| 1993-07-13 | 575 | 582 | 571 | 582 | 190,000 | 2,910 |
| 1993-07-12 | 571 | 574 | 570 | 574 | 131,000 | 2,870 |
| 1993-07-09 | 569 | 574 | 566 | 574 | 266,000 | 2,870 |
| 1993-07-08 | 570 | 571 | 565 | 569 | 132,000 | 2,845 |
| 1993-07-07 | 565 | 576 | 565 | 575 | 230,000 | 2,875 |
| 1993-07-06 | 563 | 568 | 561 | 565 | 142,000 | 2,825 |
| 1993-07-05 | 571 | 574 | 562 | 572 | 148,000 | 2,860 |
| 1993-07-02 | 580 | 585 | 561 | 561 | 375,000 | 2,805 |
| 1993-07-01 | 559 | 575 | 556 | 570 | 320,000 | 2,850 |
| 1993-06-30 | 571 | 571 | 561 | 561 | 216,000 | 2,805 |
| 1993-06-29 | 571 | 575 | 571 | 571 | 202,000 | 2,855 |
| 1993-06-28 | 575 | 580 | 571 | 571 | 88,000 | 2,855 |
| 1993-06-25 | 583 | 583 | 568 | 570 | 155,000 | 2,850 |
| 1993-06-24 | 555 | 567 | 554 | 563 | 194,000 | 2,815 |
| 1993-06-23 | 552 | 560 | 552 | 557 | 181,000 | 2,785 |
| 1993-06-22 | 535 | 555 | 535 | 550 | 432,000 | 2,750 |
| 1993-06-21 | 556 | 556 | 535 | 535 | 369,000 | 2,675 |
| 1993-06-18 | 585 | 585 | 571 | 571 | 414,000 | 2,855 |
| 1993-06-17 | 584 | 585 | 565 | 585 | 435,000 | 2,925 |
| 1993-06-16 | 595 | 595 | 570 | 585 | 630,000 | 2,925 |
| 1993-06-15 | 607 | 610 | 595 | 602 | 1,175,000 | 3,010 |
| 1993-06-14 | 616 | 616 | 606 | 607 | 185,000 | 3,035 |
| 1993-06-11 | 616 | 620 | 606 | 606 | 504,000 | 3,030 |
| 1993-06-10 | 618 | 620 | 606 | 610 | 247,000 | 3,050 |
| 1993-06-08 | 621 | 625 | 618 | 618 | 475,000 | 3,090 |
| 1993-06-07 | 618 | 625 | 616 | 625 | 729,000 | 3,125 |
| 1993-06-04 | 625 | 640 | 624 | 628 | 716,000 | 3,140 |
| 1993-06-03 | 622 | 632 | 616 | 628 | 703,000 | 3,140 |
| 1993-06-02 | 628 | 649 | 625 | 632 | 1,747,000 | 3,160 |
| 1993-06-01 | 606 | 629 | 606 | 624 | 1,303,000 | 3,120 |
| 1993-05-31 | 605 | 612 | 598 | 606 | 1,223,000 | 3,030 |
| 1993-05-28 | 599 | 606 | 595 | 605 | 1,756,000 | 3,025 |
| 1993-05-27 | 580 | 595 | 579 | 590 | 1,763,000 | 2,950 |
| 1993-05-26 | 565 | 574 | 558 | 571 | 431,000 | 2,855 |
| 1993-05-25 | 566 | 569 | 561 | 563 | 200,000 | 2,815 |
| 1993-05-24 | 570 | 572 | 560 | 560 | 268,000 | 2,800 |
| 1993-05-21 | 561 | 565 | 560 | 565 | 207,000 | 2,825 |
| 1993-05-20 | 556 | 559 | 551 | 557 | 282,000 | 2,785 |
| 1993-05-19 | 552 | 555 | 551 | 555 | 172,000 | 2,775 |
| 1993-05-18 | 570 | 570 | 556 | 556 | 203,000 | 2,780 |
| 1993-05-17 | 573 | 573 | 555 | 562 | 204,000 | 2,810 |
| 1993-05-14 | 573 | 575 | 563 | 563 | 251,000 | 2,815 |
| 1993-05-13 | 566 | 575 | 566 | 571 | 416,000 | 2,855 |
| 1993-05-12 | 570 | 585 | 565 | 565 | 1,087,000 | 2,825 |
| 1993-05-11 | 565 | 570 | 560 | 569 | 707,000 | 2,845 |
| 1993-05-10 | 565 | 567 | 550 | 560 | 405,000 | 2,800 |
| 1993-05-07 | 567 | 567 | 563 | 563 | 489,000 | 2,815 |
| 1993-05-06 | 565 | 573 | 559 | 562 | 794,000 | 2,810 |
| 1993-04-30 | 544 | 560 | 532 | 559 | 741,000 | 2,795 |
| 1993-04-28 | 536 | 545 | 530 | 542 | 699,000 | 2,710 |
| 1993-04-27 | 525 | 530 | 515 | 528 | 606,000 | 2,640 |
| 1993-04-26 | 525 | 525 | 514 | 515 | 400,000 | 2,575 |
| 1993-04-23 | 524 | 526 | 505 | 505 | 391,000 | 2,525 |
| 1993-04-22 | 524 | 527 | 516 | 519 | 361,000 | 2,595 |
| 1993-04-21 | 535 | 539 | 515 | 519 | 718,000 | 2,595 |
| 1993-04-20 | 525 | 545 | 523 | 535 | 1,090,000 | 2,675 |
| 1993-04-19 | 539 | 539 | 522 | 528 | 532,000 | 2,640 |
| 1993-04-16 | 551 | 560 | 530 | 539 | 962,000 | 2,695 |
| 1993-04-15 | 535 | 560 | 534 | 550 | 2,783,000 | 2,750 |
| 1993-04-14 | 535 | 538 | 525 | 525 | 1,055,000 | 2,625 |
| 1993-04-13 | 510 | 529 | 508 | 525 | 1,136,000 | 2,625 |
| 1993-04-12 | 518 | 519 | 496 | 500 | 442,000 | 2,500 |
| 1993-04-09 | 495 | 514 | 490 | 514 | 1,003,000 | 2,570 |
| 1993-04-08 | 499 | 501 | 485 | 493 | 619,000 | 2,465 |
| 1993-04-07 | 495 | 505 | 492 | 495 | 666,000 | 2,475 |
| 1993-04-06 | 497 | 505 | 494 | 495 | 623,000 | 2,475 |
| 1993-04-05 | 489 | 510 | 488 | 492 | 979,000 | 2,460 |
| 1993-04-02 | 490 | 494 | 484 | 488 | 512,000 | 2,440 |
| 1993-04-01 | 466 | 484 | 465 | 480 | 680,000 | 2,400 |
| 1993-03-31 | 486 | 486 | 464 | 464 | 385,000 | 2,320 |
| 1993-03-30 | 503 | 504 | 476 | 481 | 586,000 | 2,405 |
| 1993-03-29 | 490 | 504 | 488 | 499 | 1,715,000 | 2,495 |
| 1993-03-26 | 457 | 485 | 457 | 485 | 970,000 | 2,425 |
| 1993-03-25 | 451 | 466 | 451 | 465 | 371,000 | 2,325 |
| 1993-03-24 | 446 | 455 | 440 | 441 | 303,000 | 2,205 |
| 1993-03-23 | 451 | 451 | 446 | 446 | 123,000 | 2,230 |
| 1993-03-22 | 455 | 460 | 446 | 446 | 214,000 | 2,230 |
| 1993-03-19 | 465 | 474 | 445 | 454 | 595,000 | 2,270 |
| 1993-03-18 | 455 | 465 | 455 | 464 | 512,000 | 2,320 |
| 1993-03-17 | 451 | 455 | 449 | 452 | 214,000 | 2,260 |
| 1993-03-16 | 462 | 463 | 452 | 452 | 396,000 | 2,260 |
| 1993-03-15 | 460 | 462 | 452 | 452 | 333,000 | 2,260 |
| 1993-03-12 | 453 | 461 | 450 | 450 | 384,000 | 2,250 |
| 1993-03-11 | 440 | 453 | 437 | 453 | 324,000 | 2,265 |
| 1993-03-10 | 456 | 460 | 440 | 440 | 427,000 | 2,200 |
| 1993-03-09 | 449 | 467 | 448 | 461 | 854,000 | 2,305 |
| 1993-03-08 | 415 | 450 | 415 | 445 | 507,000 | 2,225 |
| 1993-03-05 | 410 | 420 | 410 | 420 | 348,000 | 2,100 |
| 1993-03-04 | 415 | 416 | 411 | 411 | 363,000 | 2,055 |
| 1993-03-03 | 411 | 423 | 411 | 413 | 454,000 | 2,065 |
| 1993-03-02 | 415 | 416 | 412 | 412 | 381,000 | 2,060 |
| 1993-03-01 | 423 | 429 | 416 | 417 | 716,000 | 2,085 |
| 1993-02-26 | 420 | 420 | 417 | 420 | 545,000 | 2,100 |
| 1993-02-25 | 431 | 431 | 420 | 420 | 539,000 | 2,100 |
| 1993-02-24 | 435 | 439 | 426 | 426 | 333,000 | 2,130 |
| 1993-02-23 | 445 | 446 | 432 | 435 | 169,000 | 2,175 |
| 1993-02-22 | 452 | 453 | 450 | 450 | 91,000 | 2,250 |
| 1993-02-19 | 464 | 465 | 451 | 451 | 135,000 | 2,255 |
| 1993-02-18 | 464 | 464 | 460 | 464 | 160,000 | 2,320 |
| 1993-02-17 | 459 | 460 | 458 | 459 | 257,000 | 2,295 |
| 1993-02-16 | 464 | 464 | 457 | 459 | 157,000 | 2,295 |
| 1993-02-15 | 457 | 465 | 455 | 457 | 164,000 | 2,285 |
| 1993-02-12 | 460 | 465 | 452 | 452 | 150,000 | 2,260 |
| 1993-02-10 | 456 | 460 | 451 | 452 | 78,000 | 2,260 |
| 1993-02-09 | 462 | 462 | 456 | 456 | 108,000 | 2,280 |
| 1993-02-08 | 465 | 465 | 461 | 462 | 114,000 | 2,310 |
| 1993-02-05 | 460 | 469 | 457 | 457 | 146,000 | 2,285 |
| 1993-02-04 | 462 | 465 | 458 | 458 | 247,000 | 2,290 |
| 1993-02-03 | 457 | 466 | 457 | 457 | 193,000 | 2,285 |
| 1993-02-02 | 460 | 465 | 454 | 454 | 150,000 | 2,270 |
| 1993-02-01 | 472 | 478 | 468 | 468 | 183,000 | 2,340 |
| 1993-01-29 | 455 | 472 | 452 | 470 | 271,000 | 2,350 |
| 1993-01-28 | 440 | 459 | 440 | 450 | 133,000 | 2,250 |
| 1993-01-27 | 440 | 440 | 431 | 435 | 84,000 | 2,175 |
| 1993-01-26 | 448 | 448 | 430 | 438 | 102,000 | 2,190 |
| 1993-01-25 | 436 | 444 | 431 | 444 | 169,000 | 2,220 |
| 1993-01-22 | 435 | 440 | 430 | 436 | 169,000 | 2,180 |
| 1993-01-21 | 443 | 443 | 431 | 437 | 154,000 | 2,185 |
| 1993-01-20 | 454 | 454 | 446 | 446 | 72,000 | 2,230 |
| 1993-01-19 | 450 | 450 | 447 | 449 | 63,000 | 2,245 |
| 1993-01-18 | 450 | 450 | 448 | 450 | 144,000 | 2,250 |
| 1993-01-14 | 445 | 453 | 445 | 450 | 243,000 | 2,250 |
| 1993-01-13 | 460 | 465 | 446 | 450 | 229,000 | 2,250 |
| 1993-01-12 | 465 | 465 | 460 | 465 | 163,000 | 2,325 |
| 1993-01-11 | 470 | 470 | 462 | 462 | 160,000 | 2,310 |
| 1993-01-08 | 466 | 470 | 462 | 467 | 270,000 | 2,335 |
| 1993-01-07 | 466 | 470 | 462 | 464 | 189,000 | 2,320 |
| 1993-01-06 | 460 | 462 | 456 | 462 | 257,000 | 2,310 |
| 1993-01-05 | 460 | 460 | 452 | 455 | 130,000 | 2,275 |
| 1993-01-04 | 464 | 467 | 460 | 460 | 79,000 | 2,300 |
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
