4634 artience(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 516 | 516 | 510 | 510 | 236,000 | 2,550 |
| 1995-12-28 | 525 | 525 | 515 | 519 | 157,000 | 2,595 |
| 1995-12-27 | 536 | 539 | 526 | 530 | 83,000 | 2,650 |
| 1995-12-26 | 533 | 539 | 525 | 539 | 147,000 | 2,695 |
| 1995-12-25 | 519 | 540 | 519 | 530 | 175,000 | 2,650 |
| 1995-12-22 | 539 | 539 | 519 | 519 | 129,000 | 2,595 |
| 1995-12-21 | 511 | 515 | 509 | 509 | 359,000 | 2,545 |
| 1995-12-20 | 520 | 523 | 509 | 511 | 385,000 | 2,555 |
| 1995-12-19 | 528 | 528 | 514 | 515 | 354,000 | 2,575 |
| 1995-12-18 | 535 | 537 | 526 | 529 | 129,000 | 2,645 |
| 1995-12-15 | 538 | 538 | 526 | 531 | 176,000 | 2,655 |
| 1995-12-14 | 546 | 548 | 542 | 546 | 148,000 | 2,730 |
| 1995-12-13 | 547 | 547 | 538 | 545 | 134,000 | 2,725 |
| 1995-12-12 | 540 | 540 | 537 | 538 | 125,000 | 2,690 |
| 1995-12-11 | 547 | 547 | 539 | 540 | 196,000 | 2,700 |
| 1995-12-08 | 536 | 542 | 536 | 539 | 426,000 | 2,695 |
| 1995-12-07 | 534 | 545 | 531 | 536 | 768,000 | 2,680 |
| 1995-12-06 | 530 | 537 | 530 | 530 | 196,000 | 2,650 |
| 1995-12-05 | 527 | 540 | 520 | 540 | 430,000 | 2,700 |
| 1995-12-04 | 519 | 523 | 519 | 520 | 97,000 | 2,600 |
| 1995-12-01 | 515 | 515 | 503 | 515 | 231,000 | 2,575 |
| 1995-11-30 | 514 | 519 | 514 | 516 | 271,000 | 2,580 |
| 1995-11-29 | 515 | 523 | 515 | 515 | 140,000 | 2,575 |
| 1995-11-28 | 516 | 522 | 515 | 515 | 115,000 | 2,575 |
| 1995-11-27 | 526 | 526 | 520 | 526 | 128,000 | 2,630 |
| 1995-11-24 | 525 | 526 | 523 | 526 | 534,000 | 2,630 |
| 1995-11-22 | 523 | 524 | 515 | 515 | 162,000 | 2,575 |
| 1995-11-21 | 505 | 524 | 505 | 523 | 406,000 | 2,615 |
| 1995-11-20 | 503 | 513 | 503 | 503 | 246,000 | 2,515 |
| 1995-11-17 | 504 | 508 | 495 | 500 | 541,000 | 2,500 |
| 1995-11-16 | 505 | 505 | 501 | 503 | 324,000 | 2,515 |
| 1995-11-15 | 503 | 503 | 493 | 503 | 118,000 | 2,515 |
| 1995-11-14 | 504 | 504 | 499 | 503 | 432,000 | 2,515 |
| 1995-11-13 | 504 | 505 | 502 | 504 | 169,000 | 2,520 |
| 1995-11-10 | 508 | 509 | 500 | 500 | 586,000 | 2,500 |
| 1995-11-09 | 517 | 519 | 511 | 511 | 202,000 | 2,555 |
| 1995-11-08 | 507 | 524 | 503 | 517 | 312,000 | 2,585 |
| 1995-11-07 | 511 | 511 | 502 | 507 | 182,000 | 2,535 |
| 1995-11-06 | 517 | 530 | 517 | 530 | 371,000 | 2,650 |
| 1995-11-02 | 499 | 510 | 498 | 507 | 503,000 | 2,535 |
| 1995-11-01 | 482 | 495 | 482 | 494 | 508,000 | 2,470 |
| 1995-10-31 | 465 | 482 | 463 | 474 | 713,000 | 2,370 |
| 1995-10-30 | 465 | 475 | 460 | 461 | 1,034,000 | 2,305 |
| 1995-10-27 | 495 | 495 | 450 | 454 | 849,000 | 2,270 |
| 1995-10-26 | 507 | 507 | 498 | 505 | 204,000 | 2,525 |
| 1995-10-25 | 510 | 510 | 506 | 508 | 314,000 | 2,540 |
| 1995-10-24 | 518 | 520 | 513 | 513 | 484,000 | 2,565 |
| 1995-10-23 | 525 | 525 | 518 | 518 | 193,000 | 2,590 |
| 1995-10-20 | 532 | 532 | 520 | 520 | 281,000 | 2,600 |
| 1995-10-19 | 532 | 538 | 522 | 526 | 799,000 | 2,630 |
| 1995-10-18 | 538 | 539 | 520 | 522 | 214,000 | 2,610 |
| 1995-10-17 | 540 | 540 | 535 | 538 | 195,000 | 2,690 |
| 1995-10-16 | 538 | 538 | 530 | 538 | 64,000 | 2,690 |
| 1995-10-13 | 537 | 540 | 535 | 535 | 182,000 | 2,675 |
| 1995-10-12 | 540 | 540 | 531 | 535 | 178,000 | 2,675 |
| 1995-10-11 | 538 | 540 | 535 | 535 | 193,000 | 2,675 |
| 1995-10-09 | 538 | 538 | 536 | 538 | 124,000 | 2,690 |
| 1995-10-06 | 540 | 543 | 535 | 540 | 115,000 | 2,700 |
| 1995-10-05 | 546 | 550 | 546 | 546 | 75,000 | 2,730 |
| 1995-10-04 | 546 | 556 | 546 | 546 | 303,000 | 2,730 |
| 1995-10-03 | 554 | 555 | 545 | 545 | 85,000 | 2,725 |
| 1995-10-02 | 557 | 557 | 548 | 557 | 111,000 | 2,785 |
| 1995-09-29 | 545 | 550 | 545 | 547 | 205,000 | 2,735 |
| 1995-09-28 | 553 | 555 | 547 | 547 | 289,000 | 2,735 |
| 1995-09-27 | 546 | 558 | 545 | 555 | 118,000 | 2,775 |
| 1995-09-26 | 527 | 545 | 527 | 545 | 126,000 | 2,725 |
| 1995-09-25 | 545 | 545 | 530 | 540 | 99,000 | 2,700 |
| 1995-09-22 | 524 | 536 | 524 | 535 | 53,000 | 2,675 |
| 1995-09-21 | 540 | 544 | 530 | 544 | 148,000 | 2,720 |
| 1995-09-20 | 547 | 555 | 544 | 544 | 99,000 | 2,720 |
| 1995-09-19 | 551 | 558 | 550 | 557 | 116,000 | 2,785 |
| 1995-09-18 | 557 | 573 | 557 | 559 | 109,000 | 2,795 |
| 1995-09-14 | 574 | 575 | 562 | 572 | 95,000 | 2,860 |
| 1995-09-13 | 557 | 574 | 551 | 573 | 229,000 | 2,865 |
| 1995-09-12 | 557 | 558 | 547 | 554 | 240,000 | 2,770 |
| 1995-09-11 | 551 | 560 | 550 | 558 | 252,000 | 2,790 |
| 1995-09-08 | 561 | 562 | 545 | 547 | 478,000 | 2,735 |
| 1995-09-07 | 541 | 555 | 541 | 553 | 83,000 | 2,765 |
| 1995-09-06 | 555 | 559 | 539 | 558 | 143,000 | 2,790 |
| 1995-09-05 | 536 | 550 | 536 | 550 | 223,000 | 2,750 |
| 1995-09-04 | 555 | 561 | 545 | 545 | 215,000 | 2,725 |
| 1995-09-01 | 555 | 560 | 550 | 560 | 180,000 | 2,800 |
| 1995-08-31 | 555 | 555 | 552 | 554 | 112,000 | 2,770 |
| 1995-08-30 | 567 | 575 | 555 | 556 | 129,000 | 2,780 |
| 1995-08-29 | 562 | 570 | 560 | 560 | 91,000 | 2,800 |
| 1995-08-28 | 573 | 573 | 556 | 570 | 22,000 | 2,850 |
| 1995-08-25 | 577 | 580 | 570 | 575 | 233,000 | 2,875 |
| 1995-08-24 | 580 | 580 | 565 | 567 | 282,000 | 2,835 |
| 1995-08-23 | 590 | 592 | 580 | 586 | 621,000 | 2,930 |
| 1995-08-22 | 573 | 586 | 573 | 586 | 702,000 | 2,930 |
| 1995-08-21 | 562 | 573 | 556 | 571 | 398,000 | 2,855 |
| 1995-08-18 | 574 | 574 | 552 | 552 | 468,000 | 2,760 |
| 1995-08-17 | 570 | 570 | 558 | 565 | 221,000 | 2,825 |
| 1995-08-16 | 563 | 574 | 563 | 567 | 406,000 | 2,835 |
| 1995-08-15 | 550 | 564 | 540 | 563 | 145,000 | 2,815 |
| 1995-08-14 | 536 | 550 | 536 | 540 | 102,000 | 2,700 |
| 1995-08-11 | 536 | 541 | 535 | 541 | 70,000 | 2,705 |
| 1995-08-10 | 540 | 550 | 535 | 535 | 163,000 | 2,675 |
| 1995-08-09 | 535 | 542 | 535 | 540 | 45,000 | 2,700 |
| 1995-08-08 | 535 | 550 | 535 | 550 | 45,000 | 2,750 |
| 1995-08-07 | 550 | 550 | 538 | 550 | 96,000 | 2,750 |
| 1995-08-04 | 550 | 550 | 540 | 540 | 66,000 | 2,700 |
| 1995-08-03 | 542 | 554 | 540 | 554 | 357,000 | 2,770 |
| 1995-08-02 | 535 | 540 | 533 | 540 | 94,000 | 2,700 |
| 1995-08-01 | 536 | 540 | 535 | 535 | 56,000 | 2,675 |
| 1995-07-31 | 531 | 542 | 531 | 536 | 131,000 | 2,680 |
| 1995-07-28 | 531 | 541 | 530 | 541 | 456,000 | 2,705 |
| 1995-07-27 | 531 | 535 | 531 | 531 | 74,000 | 2,655 |
| 1995-07-26 | 536 | 539 | 525 | 537 | 71,000 | 2,685 |
| 1995-07-25 | 533 | 539 | 533 | 536 | 147,000 | 2,680 |
| 1995-07-24 | 532 | 532 | 521 | 530 | 299,000 | 2,650 |
| 1995-07-21 | 531 | 550 | 530 | 536 | 830,000 | 2,680 |
| 1995-07-20 | 525 | 528 | 510 | 520 | 150,000 | 2,600 |
| 1995-07-19 | 531 | 535 | 525 | 531 | 156,000 | 2,655 |
| 1995-07-18 | 563 | 571 | 536 | 545 | 608,000 | 2,725 |
| 1995-07-17 | 550 | 555 | 545 | 553 | 247,000 | 2,765 |
| 1995-07-14 | 560 | 560 | 537 | 545 | 596,000 | 2,725 |
| 1995-07-13 | 545 | 545 | 533 | 541 | 352,000 | 2,705 |
| 1995-07-12 | 547 | 550 | 538 | 540 | 161,000 | 2,700 |
| 1995-07-11 | 540 | 549 | 539 | 545 | 492,000 | 2,725 |
| 1995-07-10 | 562 | 562 | 547 | 550 | 1,398,000 | 2,750 |
| 1995-07-07 | 520 | 570 | 514 | 547 | 848,000 | 2,735 |
| 1995-07-06 | 504 | 519 | 503 | 514 | 383,000 | 2,570 |
| 1995-07-05 | 498 | 503 | 490 | 490 | 415,000 | 2,450 |
| 1995-07-04 | 477 | 498 | 474 | 498 | 190,000 | 2,490 |
| 1995-07-03 | 471 | 474 | 470 | 472 | 152,000 | 2,360 |
| 1995-06-30 | 470 | 479 | 466 | 470 | 365,000 | 2,350 |
| 1995-06-29 | 490 | 490 | 466 | 466 | 64,000 | 2,330 |
| 1995-06-28 | 470 | 484 | 470 | 480 | 75,000 | 2,400 |
| 1995-06-27 | 503 | 503 | 480 | 480 | 51,000 | 2,400 |
| 1995-06-26 | 503 | 503 | 490 | 500 | 46,000 | 2,500 |
| 1995-06-23 | 485 | 510 | 480 | 510 | 147,000 | 2,550 |
| 1995-06-22 | 466 | 466 | 463 | 465 | 79,000 | 2,325 |
| 1995-06-21 | 456 | 466 | 456 | 465 | 41,000 | 2,325 |
| 1995-06-20 | 462 | 462 | 454 | 455 | 316,000 | 2,275 |
| 1995-06-19 | 470 | 473 | 463 | 463 | 84,000 | 2,315 |
| 1995-06-16 | 480 | 490 | 465 | 469 | 152,000 | 2,345 |
| 1995-06-15 | 468 | 480 | 463 | 480 | 54,000 | 2,400 |
| 1995-06-14 | 470 | 470 | 463 | 463 | 71,000 | 2,315 |
| 1995-06-13 | 481 | 481 | 462 | 471 | 153,000 | 2,355 |
| 1995-06-12 | 492 | 492 | 481 | 481 | 222,000 | 2,405 |
| 1995-06-09 | 495 | 500 | 492 | 492 | 195,000 | 2,460 |
| 1995-06-08 | 511 | 519 | 510 | 515 | 84,000 | 2,575 |
| 1995-06-07 | 520 | 520 | 515 | 520 | 81,000 | 2,600 |
| 1995-06-06 | 535 | 535 | 520 | 520 | 56,000 | 2,600 |
| 1995-06-05 | 520 | 535 | 520 | 535 | 49,000 | 2,675 |
| 1995-06-02 | 530 | 541 | 530 | 539 | 88,000 | 2,695 |
| 1995-06-01 | 525 | 530 | 511 | 530 | 163,000 | 2,650 |
| 1995-05-31 | 540 | 540 | 528 | 535 | 189,000 | 2,675 |
| 1995-05-30 | 535 | 538 | 535 | 538 | 217,000 | 2,690 |
| 1995-05-29 | 540 | 540 | 536 | 537 | 237,000 | 2,685 |
| 1995-05-26 | 530 | 556 | 530 | 550 | 192,000 | 2,750 |
| 1995-05-25 | 544 | 547 | 534 | 540 | 335,000 | 2,700 |
| 1995-05-24 | 529 | 535 | 521 | 534 | 136,000 | 2,670 |
| 1995-05-23 | 536 | 539 | 521 | 539 | 209,000 | 2,695 |
| 1995-05-22 | 539 | 548 | 539 | 540 | 122,000 | 2,700 |
| 1995-05-19 | 544 | 553 | 541 | 549 | 351,000 | 2,745 |
| 1995-05-18 | 564 | 564 | 550 | 554 | 309,000 | 2,770 |
| 1995-05-17 | 563 | 563 | 544 | 544 | 253,000 | 2,720 |
| 1995-05-16 | 566 | 566 | 558 | 558 | 117,000 | 2,790 |
| 1995-05-15 | 564 | 567 | 560 | 560 | 92,000 | 2,800 |
| 1995-05-12 | 565 | 565 | 558 | 559 | 353,000 | 2,795 |
| 1995-05-11 | 574 | 574 | 556 | 560 | 468,000 | 2,800 |
| 1995-05-10 | 570 | 573 | 568 | 569 | 302,000 | 2,845 |
| 1995-05-09 | 572 | 576 | 563 | 574 | 559,000 | 2,870 |
| 1995-05-08 | 552 | 578 | 551 | 576 | 843,000 | 2,880 |
| 1995-05-02 | 555 | 556 | 552 | 552 | 370,000 | 2,760 |
| 1995-05-01 | 564 | 564 | 550 | 556 | 312,000 | 2,780 |
| 1995-04-28 | 555 | 557 | 550 | 554 | 660,000 | 2,770 |
| 1995-04-27 | 560 | 560 | 551 | 555 | 658,000 | 2,775 |
| 1995-04-26 | 557 | 563 | 550 | 554 | 572,000 | 2,770 |
| 1995-04-25 | 556 | 567 | 551 | 557 | 1,098,000 | 2,785 |
| 1995-04-24 | 558 | 558 | 554 | 558 | 160,000 | 2,790 |
| 1995-04-21 | 532 | 558 | 532 | 558 | 741,000 | 2,790 |
| 1995-04-20 | 541 | 544 | 536 | 537 | 202,000 | 2,685 |
| 1995-04-19 | 550 | 550 | 540 | 546 | 170,000 | 2,730 |
| 1995-04-18 | 550 | 551 | 545 | 551 | 210,000 | 2,755 |
| 1995-04-17 | 526 | 553 | 520 | 551 | 274,000 | 2,755 |
| 1995-04-14 | 545 | 545 | 530 | 536 | 130,000 | 2,680 |
| 1995-04-13 | 548 | 548 | 545 | 546 | 134,000 | 2,730 |
| 1995-04-12 | 538 | 550 | 538 | 550 | 255,000 | 2,750 |
| 1995-04-11 | 535 | 551 | 535 | 550 | 245,000 | 2,750 |
| 1995-04-10 | 526 | 545 | 526 | 545 | 213,000 | 2,725 |
| 1995-04-07 | 530 | 533 | 525 | 525 | 271,000 | 2,625 |
| 1995-04-06 | 530 | 540 | 530 | 540 | 162,000 | 2,700 |
| 1995-04-05 | 535 | 535 | 521 | 523 | 221,000 | 2,615 |
| 1995-04-04 | 513 | 523 | 513 | 521 | 220,000 | 2,605 |
| 1995-04-03 | 529 | 529 | 510 | 512 | 174,000 | 2,560 |
| 1995-03-31 | 538 | 556 | 528 | 539 | 280,000 | 2,695 |
| 1995-03-30 | 530 | 535 | 520 | 528 | 303,000 | 2,640 |
| 1995-03-29 | 525 | 540 | 516 | 540 | 238,000 | 2,700 |
| 1995-03-28 | 520 | 525 | 515 | 525 | 140,000 | 2,625 |
| 1995-03-27 | 503 | 519 | 503 | 508 | 234,000 | 2,540 |
| 1995-03-24 | 500 | 510 | 495 | 495 | 195,000 | 2,475 |
| 1995-03-23 | 500 | 508 | 490 | 490 | 503,000 | 2,450 |
| 1995-03-22 | 515 | 515 | 491 | 500 | 292,000 | 2,500 |
| 1995-03-20 | 526 | 530 | 515 | 517 | 193,000 | 2,585 |
| 1995-03-17 | 550 | 553 | 520 | 520 | 88,000 | 2,600 |
| 1995-03-16 | 550 | 553 | 550 | 550 | 87,000 | 2,750 |
| 1995-03-15 | 550 | 556 | 550 | 556 | 70,000 | 2,780 |
| 1995-03-14 | 552 | 552 | 550 | 550 | 5,316,000 | 2,750 |
| 1995-03-13 | 556 | 559 | 550 | 552 | 5,448,000 | 2,760 |
| 1995-03-10 | 555 | 557 | 550 | 555 | 385,000 | 2,775 |
| 1995-03-09 | 550 | 556 | 550 | 556 | 291,000 | 2,780 |
| 1995-03-08 | 555 | 558 | 550 | 556 | 186,000 | 2,780 |
| 1995-03-07 | 555 | 560 | 554 | 555 | 173,000 | 2,775 |
| 1995-03-06 | 552 | 558 | 551 | 555 | 172,000 | 2,775 |
| 1995-03-03 | 550 | 551 | 550 | 551 | 110,000 | 2,755 |
| 1995-03-02 | 552 | 553 | 546 | 550 | 268,000 | 2,750 |
| 1995-03-01 | 550 | 552 | 550 | 551 | 103,000 | 2,755 |
| 1995-02-28 | 556 | 556 | 550 | 551 | 177,000 | 2,755 |
| 1995-02-27 | 553 | 561 | 550 | 560 | 71,000 | 2,800 |
| 1995-02-24 | 581 | 581 | 568 | 568 | 158,000 | 2,840 |
| 1995-02-23 | 585 | 587 | 574 | 586 | 372,000 | 2,930 |
| 1995-02-22 | 581 | 586 | 581 | 585 | 426,000 | 2,925 |
| 1995-02-21 | 574 | 585 | 574 | 575 | 180,000 | 2,875 |
| 1995-02-20 | 585 | 585 | 570 | 575 | 194,000 | 2,875 |
| 1995-02-17 | 579 | 587 | 571 | 575 | 330,000 | 2,875 |
| 1995-02-16 | 586 | 586 | 580 | 586 | 221,000 | 2,930 |
| 1995-02-15 | 591 | 591 | 578 | 586 | 166,000 | 2,930 |
| 1995-02-14 | 613 | 613 | 592 | 592 | 441,000 | 2,960 |
| 1995-02-13 | 610 | 619 | 603 | 618 | 588,000 | 3,090 |
| 1995-02-10 | 586 | 599 | 586 | 595 | 251,000 | 2,975 |
| 1995-02-09 | 590 | 596 | 586 | 596 | 394,000 | 2,980 |
| 1995-02-08 | 595 | 595 | 586 | 586 | 175,000 | 2,930 |
| 1995-02-07 | 586 | 603 | 585 | 600 | 227,000 | 3,000 |
| 1995-02-06 | 585 | 594 | 583 | 591 | 170,000 | 2,955 |
| 1995-02-03 | 570 | 575 | 568 | 575 | 90,000 | 2,875 |
| 1995-02-02 | 590 | 591 | 570 | 570 | 218,000 | 2,850 |
| 1995-02-01 | 580 | 595 | 580 | 595 | 212,000 | 2,975 |
| 1995-01-31 | 569 | 580 | 562 | 580 | 386,000 | 2,900 |
| 1995-01-30 | 577 | 585 | 571 | 575 | 141,000 | 2,875 |
| 1995-01-27 | 588 | 588 | 569 | 571 | 230,000 | 2,855 |
| 1995-01-26 | 585 | 590 | 569 | 578 | 9,400,000 | 2,890 |
| 1995-01-25 | 595 | 599 | 575 | 584 | 5,784,000 | 2,920 |
| 1995-01-24 | 565 | 580 | 553 | 575 | 75,000 | 2,875 |
| 1995-01-23 | 583 | 585 | 575 | 575 | 252,000 | 2,875 |
| 1995-01-20 | 600 | 600 | 575 | 593 | 401,000 | 2,965 |
| 1995-01-19 | 613 | 615 | 601 | 603 | 4,063,000 | 3,015 |
| 1995-01-18 | 621 | 625 | 613 | 613 | 182,000 | 3,065 |
| 1995-01-17 | 629 | 635 | 620 | 620 | 188,000 | 3,100 |
| 1995-01-13 | 632 | 632 | 628 | 629 | 393,000 | 3,145 |
| 1995-01-12 | 631 | 635 | 631 | 632 | 103,000 | 3,160 |
| 1995-01-11 | 636 | 636 | 631 | 631 | 114,000 | 3,155 |
| 1995-01-10 | 637 | 639 | 632 | 636 | 86,000 | 3,180 |
| 1995-01-09 | 634 | 640 | 630 | 635 | 46,000 | 3,175 |
| 1995-01-06 | 629 | 635 | 629 | 635 | 51,000 | 3,175 |
| 1995-01-05 | 632 | 632 | 627 | 629 | 97,000 | 3,145 |
| 1995-01-04 | 637 | 637 | 631 | 631 | 65,000 | 3,155 |
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
