4634 artience(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 638 | 650 | 636 | 643 | 63,000 | 3,215 |
| 1994-12-29 | 638 | 642 | 636 | 636 | 51,000 | 3,180 |
| 1994-12-28 | 647 | 650 | 640 | 640 | 96,000 | 3,200 |
| 1994-12-27 | 637 | 640 | 637 | 640 | 123,000 | 3,200 |
| 1994-12-26 | 644 | 650 | 641 | 647 | 95,000 | 3,235 |
| 1994-12-22 | 654 | 654 | 640 | 654 | 230,000 | 3,270 |
| 1994-12-21 | 640 | 640 | 630 | 630 | 172,000 | 3,150 |
| 1994-12-20 | 640 | 640 | 625 | 640 | 475,000 | 3,200 |
| 1994-12-19 | 645 | 651 | 636 | 645 | 234,000 | 3,225 |
| 1994-12-16 | 635 | 636 | 627 | 636 | 352,000 | 3,180 |
| 1994-12-15 | 636 | 639 | 635 | 635 | 234,000 | 3,175 |
| 1994-12-14 | 623 | 632 | 623 | 630 | 117,000 | 3,150 |
| 1994-12-13 | 627 | 627 | 623 | 623 | 178,000 | 3,115 |
| 1994-12-12 | 625 | 639 | 625 | 626 | 219,000 | 3,130 |
| 1994-12-09 | 632 | 632 | 625 | 625 | 331,000 | 3,125 |
| 1994-12-08 | 615 | 630 | 615 | 626 | 127,000 | 3,130 |
| 1994-12-07 | 633 | 635 | 625 | 625 | 292,000 | 3,125 |
| 1994-12-06 | 641 | 644 | 635 | 636 | 183,000 | 3,180 |
| 1994-12-05 | 647 | 654 | 637 | 639 | 108,000 | 3,195 |
| 1994-12-02 | 649 | 656 | 642 | 644 | 196,000 | 3,220 |
| 1994-12-01 | 643 | 644 | 639 | 639 | 156,000 | 3,195 |
| 1994-11-30 | 643 | 650 | 636 | 642 | 112,000 | 3,210 |
| 1994-11-29 | 641 | 642 | 640 | 642 | 63,000 | 3,210 |
| 1994-11-28 | 637 | 643 | 637 | 640 | 161,000 | 3,200 |
| 1994-11-25 | 668 | 668 | 641 | 641 | 155,000 | 3,205 |
| 1994-11-24 | 650 | 653 | 645 | 649 | 244,000 | 3,245 |
| 1994-11-22 | 655 | 665 | 655 | 663 | 90,000 | 3,315 |
| 1994-11-21 | 670 | 670 | 659 | 669 | 104,000 | 3,345 |
| 1994-11-18 | 683 | 683 | 670 | 670 | 106,000 | 3,350 |
| 1994-11-17 | 690 | 690 | 683 | 685 | 73,000 | 3,425 |
| 1994-11-16 | 685 | 690 | 684 | 686 | 89,000 | 3,430 |
| 1994-11-15 | 681 | 685 | 679 | 683 | 217,000 | 3,415 |
| 1994-11-14 | 684 | 686 | 675 | 676 | 220,000 | 3,380 |
| 1994-11-11 | 671 | 686 | 670 | 686 | 229,000 | 3,430 |
| 1994-11-10 | 672 | 674 | 670 | 672 | 257,000 | 3,360 |
| 1994-11-09 | 672 | 672 | 670 | 670 | 210,000 | 3,350 |
| 1994-11-08 | 674 | 675 | 671 | 671 | 171,000 | 3,355 |
| 1994-11-07 | 675 | 675 | 670 | 672 | 155,000 | 3,360 |
| 1994-11-04 | 681 | 682 | 674 | 680 | 138,000 | 3,400 |
| 1994-11-02 | 678 | 680 | 671 | 680 | 266,000 | 3,400 |
| 1994-11-01 | 670 | 675 | 670 | 672 | 104,000 | 3,360 |
| 1994-10-31 | 674 | 680 | 670 | 676 | 112,000 | 3,380 |
| 1994-10-28 | 677 | 677 | 670 | 670 | 82,000 | 3,350 |
| 1994-10-27 | 670 | 680 | 670 | 680 | 143,000 | 3,400 |
| 1994-10-26 | 673 | 684 | 673 | 680 | 240,000 | 3,400 |
| 1994-10-25 | 689 | 690 | 671 | 671 | 253,000 | 3,355 |
| 1994-10-24 | 685 | 695 | 683 | 685 | 115,000 | 3,425 |
| 1994-10-21 | 685 | 685 | 678 | 683 | 210,000 | 3,415 |
| 1994-10-20 | 681 | 686 | 675 | 683 | 270,000 | 3,415 |
| 1994-10-19 | 684 | 687 | 675 | 684 | 258,000 | 3,420 |
| 1994-10-18 | 686 | 690 | 685 | 690 | 180,000 | 3,450 |
| 1994-10-17 | 686 | 695 | 686 | 687 | 59,000 | 3,435 |
| 1994-10-14 | 695 | 695 | 691 | 695 | 367,000 | 3,475 |
| 1994-10-13 | 691 | 696 | 691 | 695 | 98,000 | 3,475 |
| 1994-10-12 | 691 | 696 | 691 | 696 | 51,000 | 3,480 |
| 1994-10-11 | 691 | 697 | 691 | 697 | 303,000 | 3,485 |
| 1994-10-07 | 689 | 691 | 688 | 691 | 195,000 | 3,455 |
| 1994-10-06 | 691 | 695 | 690 | 691 | 234,000 | 3,455 |
| 1994-10-05 | 690 | 698 | 689 | 698 | 268,000 | 3,490 |
| 1994-10-04 | 690 | 690 | 689 | 690 | 241,000 | 3,450 |
| 1994-10-03 | 695 | 700 | 690 | 690 | 129,000 | 3,450 |
| 1994-09-30 | 695 | 700 | 691 | 697 | 296,000 | 3,485 |
| 1994-09-29 | 683 | 697 | 683 | 695 | 559,000 | 3,475 |
| 1994-09-28 | 681 | 686 | 680 | 686 | 292,000 | 3,430 |
| 1994-09-27 | 672 | 685 | 672 | 675 | 289,000 | 3,375 |
| 1994-09-26 | 669 | 679 | 669 | 675 | 289,000 | 3,375 |
| 1994-09-22 | 664 | 670 | 664 | 669 | 623,000 | 3,345 |
| 1994-09-21 | 650 | 660 | 646 | 654 | 559,000 | 3,270 |
| 1994-09-20 | 635 | 640 | 633 | 640 | 201,000 | 3,200 |
| 1994-09-19 | 630 | 633 | 630 | 631 | 149,000 | 3,155 |
| 1994-09-16 | 640 | 640 | 630 | 630 | 342,000 | 3,150 |
| 1994-09-14 | 640 | 650 | 632 | 633 | 369,000 | 3,165 |
| 1994-09-13 | 652 | 654 | 640 | 650 | 410,000 | 3,250 |
| 1994-09-12 | 658 | 658 | 650 | 651 | 78,000 | 3,255 |
| 1994-09-09 | 675 | 675 | 654 | 659 | 284,000 | 3,295 |
| 1994-09-08 | 666 | 676 | 663 | 667 | 318,000 | 3,335 |
| 1994-09-07 | 681 | 685 | 666 | 666 | 204,000 | 3,330 |
| 1994-09-06 | 691 | 695 | 689 | 689 | 147,000 | 3,445 |
| 1994-09-05 | 702 | 702 | 691 | 691 | 74,000 | 3,455 |
| 1994-09-02 | 693 | 709 | 690 | 709 | 303,000 | 3,545 |
| 1994-09-01 | 690 | 695 | 689 | 693 | 191,000 | 3,465 |
| 1994-08-31 | 690 | 696 | 690 | 696 | 184,000 | 3,480 |
| 1994-08-30 | 696 | 700 | 690 | 697 | 276,000 | 3,485 |
| 1994-08-29 | 696 | 696 | 695 | 695 | 85,000 | 3,475 |
| 1994-08-26 | 705 | 705 | 697 | 697 | 130,000 | 3,485 |
| 1994-08-25 | 710 | 710 | 701 | 709 | 350,000 | 3,545 |
| 1994-08-24 | 710 | 710 | 697 | 706 | 542,000 | 3,530 |
| 1994-08-23 | 710 | 710 | 700 | 710 | 345,000 | 3,550 |
| 1994-08-22 | 727 | 727 | 715 | 719 | 310,000 | 3,595 |
| 1994-08-19 | 723 | 726 | 723 | 726 | 257,000 | 3,630 |
| 1994-08-18 | 733 | 734 | 728 | 732 | 521,000 | 3,660 |
| 1994-08-17 | 733 | 735 | 733 | 733 | 208,000 | 3,665 |
| 1994-08-16 | 729 | 739 | 728 | 733 | 262,000 | 3,665 |
| 1994-08-15 | 722 | 731 | 722 | 731 | 83,000 | 3,655 |
| 1994-08-12 | 725 | 734 | 725 | 731 | 137,000 | 3,655 |
| 1994-08-11 | 735 | 736 | 730 | 733 | 274,000 | 3,665 |
| 1994-08-10 | 728 | 730 | 722 | 730 | 117,000 | 3,650 |
| 1994-08-09 | 722 | 738 | 721 | 738 | 303,000 | 3,690 |
| 1994-08-08 | 735 | 738 | 725 | 725 | 138,000 | 3,625 |
| 1994-08-05 | 739 | 740 | 732 | 739 | 211,000 | 3,695 |
| 1994-08-04 | 732 | 739 | 730 | 739 | 251,000 | 3,695 |
| 1994-08-03 | 732 | 733 | 730 | 733 | 175,000 | 3,665 |
| 1994-08-02 | 722 | 733 | 722 | 733 | 147,000 | 3,665 |
| 1994-08-01 | 735 | 735 | 730 | 730 | 129,000 | 3,650 |
| 1994-07-29 | 739 | 739 | 733 | 735 | 377,000 | 3,675 |
| 1994-07-28 | 742 | 745 | 727 | 736 | 752,000 | 3,680 |
| 1994-07-27 | 745 | 745 | 730 | 735 | 615,000 | 3,675 |
| 1994-07-26 | 726 | 739 | 726 | 739 | 380,000 | 3,695 |
| 1994-07-25 | 728 | 735 | 725 | 726 | 247,000 | 3,630 |
| 1994-07-22 | 747 | 747 | 735 | 742 | 685,000 | 3,710 |
| 1994-07-21 | 743 | 750 | 743 | 748 | 1,140,000 | 3,740 |
| 1994-07-20 | 740 | 743 | 735 | 743 | 509,000 | 3,715 |
| 1994-07-19 | 731 | 740 | 731 | 740 | 198,000 | 3,700 |
| 1994-07-18 | 740 | 744 | 735 | 741 | 511,000 | 3,705 |
| 1994-07-15 | 754 | 754 | 732 | 734 | 1,214,000 | 3,670 |
| 1994-07-14 | 738 | 750 | 736 | 745 | 2,358,000 | 3,725 |
| 1994-07-13 | 718 | 734 | 716 | 732 | 1,649,000 | 3,660 |
| 1994-07-12 | 709 | 718 | 709 | 716 | 451,000 | 3,580 |
| 1994-07-11 | 711 | 719 | 706 | 719 | 337,000 | 3,595 |
| 1994-07-08 | 715 | 716 | 713 | 716 | 344,000 | 3,580 |
| 1994-07-07 | 712 | 720 | 711 | 719 | 447,000 | 3,595 |
| 1994-07-06 | 711 | 720 | 710 | 711 | 884,000 | 3,555 |
| 1994-07-05 | 699 | 710 | 698 | 710 | 619,000 | 3,550 |
| 1994-07-04 | 703 | 710 | 699 | 700 | 356,000 | 3,500 |
| 1994-07-01 | 710 | 715 | 699 | 699 | 529,000 | 3,495 |
| 1994-06-30 | 695 | 702 | 695 | 700 | 223,000 | 3,500 |
| 1994-06-29 | 698 | 710 | 695 | 705 | 337,000 | 3,525 |
| 1994-06-28 | 699 | 707 | 696 | 700 | 583,000 | 3,500 |
| 1994-06-27 | 680 | 690 | 680 | 690 | 218,000 | 3,450 |
| 1994-06-24 | 712 | 712 | 691 | 695 | 486,000 | 3,475 |
| 1994-06-23 | 715 | 715 | 696 | 710 | 316,000 | 3,550 |
| 1994-06-22 | 677 | 711 | 671 | 711 | 484,000 | 3,555 |
| 1994-06-21 | 701 | 706 | 686 | 695 | 449,000 | 3,475 |
| 1994-06-20 | 723 | 723 | 711 | 711 | 295,000 | 3,555 |
| 1994-06-17 | 710 | 723 | 710 | 716 | 335,000 | 3,580 |
| 1994-06-16 | 718 | 718 | 710 | 710 | 249,000 | 3,550 |
| 1994-06-15 | 719 | 725 | 719 | 721 | 455,000 | 3,605 |
| 1994-06-14 | 722 | 727 | 715 | 719 | 1,243,000 | 3,595 |
| 1994-06-13 | 719 | 725 | 715 | 724 | 552,000 | 3,620 |
| 1994-06-10 | 720 | 738 | 720 | 728 | 1,809,000 | 3,640 |
| 1994-06-09 | 715 | 728 | 709 | 728 | 1,107,000 | 3,640 |
| 1994-06-08 | 702 | 714 | 700 | 705 | 1,056,000 | 3,525 |
| 1994-06-07 | 692 | 703 | 692 | 703 | 391,000 | 3,515 |
| 1994-06-06 | 705 | 705 | 692 | 692 | 270,000 | 3,460 |
| 1994-06-03 | 690 | 703 | 688 | 700 | 1,044,000 | 3,500 |
| 1994-06-02 | 690 | 692 | 681 | 690 | 649,000 | 3,450 |
| 1994-06-01 | 685 | 693 | 680 | 690 | 351,000 | 3,450 |
| 1994-05-31 | 692 | 695 | 686 | 695 | 534,000 | 3,475 |
| 1994-05-30 | 685 | 697 | 680 | 697 | 2,363,000 | 3,485 |
| 1994-05-27 | 670 | 678 | 660 | 675 | 1,039,000 | 3,375 |
| 1994-05-26 | 669 | 669 | 655 | 665 | 448,000 | 3,325 |
| 1994-05-25 | 674 | 674 | 665 | 670 | 164,000 | 3,350 |
| 1994-05-24 | 675 | 679 | 670 | 674 | 890,000 | 3,370 |
| 1994-05-23 | 670 | 675 | 669 | 675 | 1,136,000 | 3,375 |
| 1994-05-20 | 663 | 669 | 655 | 669 | 566,000 | 3,345 |
| 1994-05-19 | 655 | 663 | 650 | 663 | 422,000 | 3,315 |
| 1994-05-18 | 659 | 663 | 650 | 655 | 282,000 | 3,275 |
| 1994-05-17 | 649 | 654 | 649 | 654 | 239,000 | 3,270 |
| 1994-05-16 | 659 | 660 | 646 | 649 | 356,000 | 3,245 |
| 1994-05-13 | 665 | 667 | 652 | 657 | 516,000 | 3,285 |
| 1994-05-12 | 668 | 670 | 661 | 665 | 617,000 | 3,325 |
| 1994-05-11 | 665 | 672 | 658 | 670 | 1,160,000 | 3,350 |
| 1994-05-10 | 653 | 664 | 652 | 660 | 1,109,000 | 3,300 |
| 1994-05-09 | 657 | 657 | 650 | 655 | 227,000 | 3,275 |
| 1994-05-06 | 652 | 659 | 650 | 658 | 444,000 | 3,290 |
| 1994-05-02 | 644 | 652 | 640 | 652 | 437,000 | 3,260 |
| 1994-04-28 | 651 | 657 | 645 | 648 | 1,003,000 | 3,240 |
| 1994-04-27 | 643 | 653 | 643 | 646 | 874,000 | 3,230 |
| 1994-04-26 | 635 | 640 | 633 | 640 | 415,000 | 3,200 |
| 1994-04-25 | 635 | 643 | 625 | 633 | 629,000 | 3,165 |
| 1994-04-22 | 630 | 635 | 621 | 625 | 344,000 | 3,125 |
| 1994-04-21 | 631 | 638 | 628 | 628 | 228,000 | 3,140 |
| 1994-04-20 | 644 | 650 | 631 | 631 | 569,000 | 3,155 |
| 1994-04-19 | 645 | 651 | 638 | 638 | 963,000 | 3,190 |
| 1994-04-18 | 642 | 655 | 642 | 646 | 608,000 | 3,230 |
| 1994-04-15 | 639 | 650 | 636 | 649 | 673,000 | 3,245 |
| 1994-04-14 | 640 | 645 | 635 | 640 | 563,000 | 3,200 |
| 1994-04-13 | 639 | 642 | 633 | 639 | 356,000 | 3,195 |
| 1994-04-12 | 643 | 643 | 635 | 636 | 430,000 | 3,180 |
| 1994-04-11 | 636 | 650 | 630 | 644 | 1,146,000 | 3,220 |
| 1994-04-08 | 616 | 641 | 605 | 628 | 1,836,000 | 3,140 |
| 1994-04-07 | 606 | 615 | 605 | 615 | 151,000 | 3,075 |
| 1994-04-06 | 615 | 617 | 605 | 605 | 175,000 | 3,025 |
| 1994-04-05 | 605 | 610 | 605 | 610 | 83,000 | 3,050 |
| 1994-04-04 | 610 | 610 | 600 | 602 | 188,000 | 3,010 |
| 1994-04-01 | 617 | 619 | 605 | 605 | 139,000 | 3,025 |
| 1994-03-31 | 620 | 620 | 602 | 602 | 563,000 | 3,010 |
| 1994-03-30 | 600 | 620 | 600 | 612 | 406,000 | 3,060 |
| 1994-03-29 | 609 | 618 | 605 | 612 | 244,000 | 3,060 |
| 1994-03-28 | 623 | 623 | 608 | 611 | 211,000 | 3,055 |
| 1994-03-25 | 620 | 627 | 613 | 620 | 755,000 | 3,100 |
| 1994-03-24 | 630 | 630 | 618 | 619 | 360,000 | 3,095 |
| 1994-03-23 | 635 | 635 | 616 | 620 | 345,000 | 3,100 |
| 1994-03-22 | 643 | 644 | 625 | 625 | 1,061,000 | 3,125 |
| 1994-03-18 | 617 | 633 | 613 | 633 | 1,595,000 | 3,165 |
| 1994-03-17 | 627 | 627 | 611 | 612 | 392,000 | 3,060 |
| 1994-03-16 | 609 | 624 | 605 | 617 | 1,442,000 | 3,085 |
| 1994-03-15 | 608 | 608 | 600 | 600 | 215,000 | 3,000 |
| 1994-03-14 | 605 | 609 | 595 | 604 | 247,000 | 3,020 |
| 1994-03-11 | 597 | 601 | 595 | 601 | 260,000 | 3,005 |
| 1994-03-10 | 606 | 606 | 596 | 596 | 208,000 | 2,980 |
| 1994-03-09 | 604 | 606 | 590 | 606 | 332,000 | 3,030 |
| 1994-03-08 | 583 | 602 | 583 | 599 | 246,000 | 2,995 |
| 1994-03-07 | 593 | 602 | 583 | 584 | 167,000 | 2,920 |
| 1994-03-04 | 596 | 603 | 590 | 603 | 178,000 | 3,015 |
| 1994-03-03 | 593 | 600 | 593 | 594 | 150,000 | 2,970 |
| 1994-03-02 | 605 | 605 | 596 | 603 | 258,000 | 3,015 |
| 1994-03-01 | 605 | 608 | 598 | 605 | 319,000 | 3,025 |
| 1994-02-28 | 614 | 614 | 601 | 609 | 337,000 | 3,045 |
| 1994-02-25 | 601 | 612 | 595 | 606 | 592,000 | 3,030 |
| 1994-02-24 | 592 | 600 | 592 | 600 | 581,000 | 3,000 |
| 1994-02-23 | 594 | 595 | 589 | 592 | 372,000 | 2,960 |
| 1994-02-22 | 584 | 590 | 584 | 589 | 404,000 | 2,945 |
| 1994-02-21 | 570 | 584 | 565 | 584 | 467,000 | 2,920 |
| 1994-02-18 | 563 | 586 | 560 | 582 | 699,000 | 2,910 |
| 1994-02-17 | 567 | 567 | 553 | 560 | 161,000 | 2,800 |
| 1994-02-16 | 561 | 574 | 560 | 562 | 186,000 | 2,810 |
| 1994-02-15 | 570 | 570 | 545 | 560 | 113,000 | 2,800 |
| 1994-02-14 | 570 | 575 | 565 | 570 | 99,000 | 2,850 |
| 1994-02-10 | 581 | 589 | 572 | 589 | 227,000 | 2,945 |
| 1994-02-09 | 590 | 595 | 580 | 584 | 173,000 | 2,920 |
| 1994-02-08 | 580 | 588 | 571 | 588 | 694,000 | 2,940 |
| 1994-02-07 | 579 | 580 | 575 | 579 | 187,000 | 2,895 |
| 1994-02-04 | 575 | 590 | 570 | 584 | 495,000 | 2,920 |
| 1994-02-03 | 585 | 593 | 564 | 570 | 398,000 | 2,850 |
| 1994-02-02 | 579 | 589 | 579 | 585 | 172,000 | 2,925 |
| 1994-02-01 | 579 | 598 | 570 | 590 | 674,000 | 2,950 |
| 1994-01-31 | 575 | 575 | 560 | 567 | 241,000 | 2,835 |
| 1994-01-28 | 554 | 556 | 540 | 540 | 77,000 | 2,700 |
| 1994-01-27 | 557 | 563 | 546 | 546 | 108,000 | 2,730 |
| 1994-01-26 | 540 | 557 | 540 | 557 | 213,000 | 2,785 |
| 1994-01-25 | 554 | 554 | 540 | 548 | 208,000 | 2,740 |
| 1994-01-24 | 547 | 557 | 532 | 535 | 219,000 | 2,675 |
| 1994-01-21 | 560 | 574 | 560 | 567 | 177,000 | 2,835 |
| 1994-01-20 | 565 | 575 | 556 | 570 | 814,000 | 2,850 |
| 1994-01-19 | 556 | 567 | 555 | 567 | 414,000 | 2,835 |
| 1994-01-18 | 553 | 568 | 551 | 556 | 153,000 | 2,780 |
| 1994-01-17 | 562 | 562 | 550 | 553 | 130,000 | 2,765 |
| 1994-01-14 | 560 | 568 | 553 | 562 | 301,000 | 2,810 |
| 1994-01-13 | 565 | 566 | 551 | 556 | 542,000 | 2,780 |
| 1994-01-12 | 540 | 570 | 538 | 570 | 232,000 | 2,850 |
| 1994-01-11 | 542 | 545 | 535 | 540 | 263,000 | 2,700 |
| 1994-01-10 | 540 | 545 | 538 | 538 | 261,000 | 2,690 |
| 1994-01-07 | 528 | 536 | 527 | 536 | 97,000 | 2,680 |
| 1994-01-06 | 535 | 538 | 527 | 527 | 166,000 | 2,635 |
| 1994-01-05 | 535 | 535 | 522 | 526 | 102,000 | 2,630 |
| 1994-01-04 | 530 | 530 | 515 | 525 | 53,000 | 2,625 |
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
