4634 artience(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 480 | 480 | 470 | 475 | 83,000 | 2,375 |
| 1996-12-27 | 486 | 490 | 480 | 483 | 229,000 | 2,415 |
| 1996-12-26 | 480 | 480 | 465 | 480 | 342,000 | 2,400 |
| 1996-12-25 | 472 | 478 | 472 | 475 | 167,000 | 2,375 |
| 1996-12-24 | 489 | 489 | 482 | 482 | 432,000 | 2,410 |
| 1996-12-20 | 500 | 513 | 480 | 482 | 717,000 | 2,410 |
| 1996-12-19 | 497 | 497 | 485 | 496 | 242,000 | 2,480 |
| 1996-12-18 | 498 | 500 | 496 | 499 | 108,000 | 2,495 |
| 1996-12-17 | 494 | 496 | 490 | 493 | 439,000 | 2,465 |
| 1996-12-16 | 505 | 505 | 497 | 498 | 75,000 | 2,490 |
| 1996-12-13 | 505 | 505 | 493 | 497 | 452,000 | 2,485 |
| 1996-12-12 | 501 | 504 | 500 | 503 | 291,000 | 2,515 |
| 1996-12-11 | 504 | 504 | 501 | 503 | 342,000 | 2,515 |
| 1996-12-10 | 512 | 512 | 502 | 503 | 723,000 | 2,515 |
| 1996-12-09 | 515 | 516 | 508 | 510 | 341,000 | 2,550 |
| 1996-12-06 | 526 | 526 | 511 | 511 | 269,000 | 2,555 |
| 1996-12-05 | 526 | 530 | 516 | 516 | 181,000 | 2,580 |
| 1996-12-04 | 518 | 524 | 512 | 523 | 361,000 | 2,615 |
| 1996-12-03 | 533 | 534 | 521 | 521 | 486,000 | 2,605 |
| 1996-12-02 | 533 | 534 | 533 | 533 | 164,000 | 2,665 |
| 1996-11-29 | 535 | 535 | 532 | 532 | 67,000 | 2,660 |
| 1996-11-28 | 543 | 544 | 535 | 535 | 287,000 | 2,675 |
| 1996-11-27 | 532 | 547 | 532 | 542 | 427,000 | 2,710 |
| 1996-11-26 | 545 | 545 | 524 | 525 | 540,000 | 2,625 |
| 1996-11-25 | 560 | 566 | 552 | 553 | 86,000 | 2,765 |
| 1996-11-22 | 557 | 560 | 550 | 560 | 137,000 | 2,800 |
| 1996-11-21 | 555 | 558 | 545 | 556 | 294,000 | 2,780 |
| 1996-11-20 | 560 | 565 | 549 | 555 | 267,000 | 2,775 |
| 1996-11-19 | 551 | 560 | 551 | 551 | 82,000 | 2,755 |
| 1996-11-18 | 568 | 568 | 560 | 561 | 39,000 | 2,805 |
| 1996-11-15 | 569 | 570 | 565 | 570 | 113,000 | 2,850 |
| 1996-11-14 | 571 | 571 | 560 | 561 | 72,000 | 2,805 |
| 1996-11-13 | 565 | 581 | 561 | 581 | 895,000 | 2,905 |
| 1996-11-12 | 565 | 571 | 562 | 570 | 81,000 | 2,850 |
| 1996-11-11 | 565 | 569 | 557 | 557 | 56,000 | 2,785 |
| 1996-11-08 | 555 | 569 | 555 | 569 | 55,000 | 2,845 |
| 1996-11-07 | 570 | 571 | 565 | 565 | 189,000 | 2,825 |
| 1996-11-06 | 569 | 570 | 568 | 568 | 56,000 | 2,840 |
| 1996-11-05 | 575 | 575 | 564 | 568 | 46,000 | 2,840 |
| 1996-11-01 | 573 | 574 | 569 | 569 | 136,000 | 2,845 |
| 1996-10-31 | 583 | 590 | 573 | 574 | 121,000 | 2,870 |
| 1996-10-30 | 575 | 575 | 566 | 570 | 142,000 | 2,850 |
| 1996-10-29 | 575 | 587 | 575 | 580 | 2,584,000 | 2,900 |
| 1996-10-28 | 570 | 584 | 570 | 575 | 2,691,000 | 2,875 |
| 1996-10-25 | 560 | 568 | 556 | 568 | 244,000 | 2,840 |
| 1996-10-24 | 572 | 572 | 565 | 568 | 336,000 | 2,840 |
| 1996-10-23 | 575 | 575 | 565 | 572 | 148,000 | 2,860 |
| 1996-10-22 | 583 | 583 | 575 | 578 | 212,000 | 2,890 |
| 1996-10-21 | 595 | 595 | 581 | 581 | 237,000 | 2,905 |
| 1996-10-18 | 589 | 595 | 586 | 595 | 216,000 | 2,975 |
| 1996-10-17 | 587 | 587 | 583 | 583 | 55,000 | 2,915 |
| 1996-10-16 | 594 | 594 | 586 | 586 | 131,000 | 2,930 |
| 1996-10-15 | 584 | 594 | 584 | 588 | 144,000 | 2,940 |
| 1996-10-14 | 586 | 595 | 585 | 594 | 80,000 | 2,970 |
| 1996-10-11 | 587 | 588 | 586 | 586 | 25,000 | 2,930 |
| 1996-10-09 | 590 | 590 | 587 | 587 | 66,000 | 2,935 |
| 1996-10-08 | 590 | 595 | 590 | 590 | 204,000 | 2,950 |
| 1996-10-07 | 595 | 595 | 593 | 594 | 81,000 | 2,970 |
| 1996-10-04 | 601 | 603 | 599 | 600 | 222,000 | 3,000 |
| 1996-10-03 | 610 | 611 | 601 | 606 | 95,000 | 3,030 |
| 1996-10-02 | 610 | 611 | 601 | 611 | 98,000 | 3,055 |
| 1996-10-01 | 610 | 611 | 608 | 610 | 104,000 | 3,050 |
| 1996-09-30 | 608 | 615 | 606 | 612 | 229,000 | 3,060 |
| 1996-09-27 | 600 | 606 | 597 | 605 | 287,000 | 3,025 |
| 1996-09-26 | 590 | 604 | 590 | 600 | 116,000 | 3,000 |
| 1996-09-25 | 596 | 600 | 590 | 597 | 68,000 | 2,985 |
| 1996-09-24 | 589 | 596 | 580 | 596 | 145,000 | 2,980 |
| 1996-09-20 | 594 | 598 | 583 | 590 | 140,000 | 2,950 |
| 1996-09-19 | 590 | 598 | 581 | 598 | 80,000 | 2,990 |
| 1996-09-18 | 600 | 600 | 580 | 580 | 72,000 | 2,900 |
| 1996-09-17 | 599 | 600 | 587 | 595 | 186,000 | 2,975 |
| 1996-09-13 | 578 | 587 | 575 | 587 | 214,000 | 2,935 |
| 1996-09-12 | 574 | 578 | 574 | 578 | 145,000 | 2,890 |
| 1996-09-11 | 576 | 580 | 571 | 572 | 71,000 | 2,860 |
| 1996-09-10 | 576 | 581 | 576 | 576 | 119,000 | 2,880 |
| 1996-09-09 | 579 | 581 | 570 | 570 | 565,000 | 2,850 |
| 1996-09-06 | 580 | 582 | 573 | 579 | 240,000 | 2,895 |
| 1996-09-05 | 574 | 590 | 570 | 585 | 178,000 | 2,925 |
| 1996-09-04 | 564 | 569 | 564 | 568 | 105,000 | 2,840 |
| 1996-09-03 | 563 | 564 | 562 | 564 | 216,000 | 2,820 |
| 1996-09-02 | 561 | 570 | 561 | 562 | 80,000 | 2,810 |
| 1996-08-30 | 581 | 581 | 569 | 570 | 212,000 | 2,850 |
| 1996-08-29 | 594 | 594 | 578 | 581 | 130,000 | 2,905 |
| 1996-08-28 | 595 | 595 | 590 | 590 | 69,000 | 2,950 |
| 1996-08-27 | 581 | 593 | 581 | 590 | 35,000 | 2,950 |
| 1996-08-26 | 600 | 600 | 586 | 588 | 68,000 | 2,940 |
| 1996-08-23 | 610 | 610 | 595 | 595 | 336,000 | 2,975 |
| 1996-08-22 | 601 | 602 | 592 | 600 | 294,000 | 3,000 |
| 1996-08-21 | 600 | 600 | 595 | 600 | 188,000 | 3,000 |
| 1996-08-20 | 600 | 600 | 595 | 600 | 49,000 | 3,000 |
| 1996-08-19 | 590 | 602 | 590 | 600 | 194,000 | 3,000 |
| 1996-08-16 | 604 | 605 | 600 | 600 | 176,000 | 3,000 |
| 1996-08-15 | 609 | 609 | 603 | 603 | 25,000 | 3,015 |
| 1996-08-14 | 598 | 610 | 596 | 609 | 140,000 | 3,045 |
| 1996-08-13 | 590 | 598 | 590 | 598 | 87,000 | 2,990 |
| 1996-08-12 | 590 | 592 | 588 | 590 | 128,000 | 2,950 |
| 1996-08-09 | 590 | 592 | 590 | 592 | 206,000 | 2,960 |
| 1996-08-08 | 585 | 590 | 585 | 590 | 74,000 | 2,950 |
| 1996-08-07 | 581 | 587 | 581 | 584 | 161,000 | 2,920 |
| 1996-08-06 | 591 | 591 | 584 | 584 | 156,000 | 2,920 |
| 1996-08-05 | 600 | 600 | 592 | 592 | 89,000 | 2,960 |
| 1996-08-02 | 593 | 595 | 590 | 590 | 101,000 | 2,950 |
| 1996-08-01 | 587 | 589 | 584 | 589 | 147,000 | 2,945 |
| 1996-07-31 | 585 | 587 | 585 | 587 | 122,000 | 2,935 |
| 1996-07-30 | 598 | 598 | 584 | 587 | 112,000 | 2,935 |
| 1996-07-29 | 601 | 603 | 595 | 597 | 68,000 | 2,985 |
| 1996-07-26 | 593 | 610 | 593 | 610 | 1,076,000 | 3,050 |
| 1996-07-25 | 607 | 607 | 597 | 597 | 137,000 | 2,985 |
| 1996-07-24 | 600 | 601 | 597 | 597 | 114,000 | 2,985 |
| 1996-07-23 | 600 | 601 | 595 | 601 | 374,000 | 3,005 |
| 1996-07-22 | 604 | 604 | 600 | 600 | 128,000 | 3,000 |
| 1996-07-19 | 604 | 606 | 604 | 604 | 77,000 | 3,020 |
| 1996-07-18 | 604 | 604 | 601 | 603 | 234,000 | 3,015 |
| 1996-07-17 | 603 | 604 | 602 | 604 | 139,000 | 3,020 |
| 1996-07-16 | 600 | 605 | 600 | 603 | 209,000 | 3,015 |
| 1996-07-15 | 611 | 611 | 603 | 603 | 308,000 | 3,015 |
| 1996-07-12 | 610 | 615 | 610 | 615 | 28,000 | 3,075 |
| 1996-07-11 | 615 | 624 | 611 | 624 | 221,000 | 3,120 |
| 1996-07-10 | 612 | 626 | 612 | 625 | 409,000 | 3,125 |
| 1996-07-09 | 610 | 612 | 610 | 612 | 315,000 | 3,060 |
| 1996-07-08 | 615 | 615 | 610 | 610 | 551,000 | 3,050 |
| 1996-07-05 | 616 | 617 | 610 | 614 | 314,000 | 3,070 |
| 1996-07-04 | 615 | 620 | 607 | 616 | 53,000 | 3,080 |
| 1996-07-03 | 625 | 629 | 616 | 625 | 418,000 | 3,125 |
| 1996-07-02 | 621 | 621 | 616 | 616 | 87,000 | 3,080 |
| 1996-07-01 | 624 | 624 | 615 | 622 | 87,000 | 3,110 |
| 1996-06-28 | 638 | 638 | 626 | 628 | 322,000 | 3,140 |
| 1996-06-27 | 625 | 634 | 624 | 634 | 187,000 | 3,170 |
| 1996-06-26 | 616 | 620 | 615 | 615 | 155,000 | 3,075 |
| 1996-06-25 | 619 | 625 | 616 | 616 | 120,000 | 3,080 |
| 1996-06-24 | 630 | 630 | 615 | 616 | 88,000 | 3,080 |
| 1996-06-21 | 628 | 628 | 612 | 620 | 125,000 | 3,100 |
| 1996-06-20 | 625 | 625 | 610 | 610 | 309,000 | 3,050 |
| 1996-06-19 | 621 | 621 | 616 | 618 | 106,000 | 3,090 |
| 1996-06-18 | 626 | 626 | 619 | 620 | 98,000 | 3,100 |
| 1996-06-17 | 620 | 620 | 615 | 617 | 265,000 | 3,085 |
| 1996-06-14 | 602 | 620 | 602 | 620 | 249,000 | 3,100 |
| 1996-06-13 | 621 | 621 | 613 | 615 | 42,000 | 3,075 |
| 1996-06-12 | 620 | 623 | 615 | 615 | 194,000 | 3,075 |
| 1996-06-11 | 605 | 617 | 605 | 613 | 53,000 | 3,065 |
| 1996-06-10 | 596 | 612 | 596 | 612 | 76,000 | 3,060 |
| 1996-06-07 | 615 | 615 | 606 | 606 | 145,000 | 3,030 |
| 1996-06-06 | 618 | 619 | 615 | 615 | 64,000 | 3,075 |
| 1996-06-05 | 614 | 620 | 610 | 620 | 324,000 | 3,100 |
| 1996-06-04 | 612 | 616 | 610 | 614 | 106,000 | 3,070 |
| 1996-06-03 | 617 | 617 | 600 | 606 | 265,000 | 3,030 |
| 1996-05-31 | 610 | 620 | 610 | 611 | 126,000 | 3,055 |
| 1996-05-30 | 616 | 618 | 607 | 615 | 92,000 | 3,075 |
| 1996-05-29 | 625 | 625 | 616 | 618 | 96,000 | 3,090 |
| 1996-05-28 | 610 | 616 | 604 | 616 | 108,000 | 3,080 |
| 1996-05-27 | 621 | 624 | 617 | 617 | 171,000 | 3,085 |
| 1996-05-24 | 620 | 620 | 609 | 620 | 349,000 | 3,100 |
| 1996-05-23 | 617 | 619 | 609 | 611 | 254,000 | 3,055 |
| 1996-05-22 | 625 | 628 | 614 | 620 | 240,000 | 3,100 |
| 1996-05-21 | 628 | 633 | 611 | 619 | 176,000 | 3,095 |
| 1996-05-20 | 620 | 640 | 619 | 638 | 270,000 | 3,190 |
| 1996-05-17 | 620 | 620 | 616 | 616 | 301,000 | 3,080 |
| 1996-05-16 | 620 | 620 | 616 | 620 | 155,000 | 3,100 |
| 1996-05-15 | 620 | 620 | 618 | 619 | 173,000 | 3,095 |
| 1996-05-14 | 625 | 625 | 615 | 620 | 33,000 | 3,100 |
| 1996-05-13 | 635 | 635 | 616 | 616 | 74,000 | 3,080 |
| 1996-05-10 | 625 | 626 | 625 | 625 | 340,000 | 3,125 |
| 1996-05-09 | 635 | 635 | 616 | 619 | 99,000 | 3,095 |
| 1996-05-08 | 634 | 638 | 625 | 638 | 127,000 | 3,190 |
| 1996-05-07 | 631 | 643 | 625 | 638 | 199,000 | 3,190 |
| 1996-05-02 | 638 | 638 | 618 | 632 | 173,000 | 3,160 |
| 1996-05-01 | 650 | 650 | 625 | 644 | 306,000 | 3,220 |
| 1996-04-30 | 643 | 659 | 640 | 650 | 366,000 | 3,250 |
| 1996-04-26 | 642 | 644 | 638 | 641 | 637,000 | 3,205 |
| 1996-04-25 | 645 | 650 | 640 | 645 | 735,000 | 3,225 |
| 1996-04-24 | 637 | 645 | 636 | 645 | 386,000 | 3,225 |
| 1996-04-23 | 629 | 639 | 620 | 637 | 408,000 | 3,185 |
| 1996-04-22 | 627 | 627 | 611 | 611 | 230,000 | 3,055 |
| 1996-04-19 | 612 | 612 | 607 | 610 | 373,000 | 3,050 |
| 1996-04-18 | 620 | 620 | 607 | 612 | 456,000 | 3,060 |
| 1996-04-17 | 635 | 635 | 618 | 628 | 509,000 | 3,140 |
| 1996-04-16 | 640 | 643 | 631 | 636 | 488,000 | 3,180 |
| 1996-04-15 | 635 | 648 | 628 | 647 | 753,000 | 3,235 |
| 1996-04-12 | 610 | 619 | 610 | 618 | 332,000 | 3,090 |
| 1996-04-11 | 610 | 618 | 610 | 612 | 213,000 | 3,060 |
| 1996-04-10 | 613 | 614 | 610 | 610 | 259,000 | 3,050 |
| 1996-04-09 | 597 | 612 | 597 | 603 | 188,000 | 3,015 |
| 1996-04-08 | 607 | 607 | 600 | 600 | 142,000 | 3,000 |
| 1996-04-05 | 598 | 612 | 598 | 608 | 447,000 | 3,040 |
| 1996-04-04 | 599 | 600 | 593 | 596 | 136,000 | 2,980 |
| 1996-04-03 | 600 | 605 | 595 | 595 | 410,000 | 2,975 |
| 1996-04-02 | 596 | 600 | 592 | 600 | 169,000 | 3,000 |
| 1996-04-01 | 600 | 600 | 585 | 600 | 237,000 | 3,000 |
| 1996-03-29 | 576 | 586 | 573 | 585 | 154,000 | 2,925 |
| 1996-03-28 | 571 | 574 | 570 | 573 | 123,000 | 2,865 |
| 1996-03-27 | 558 | 575 | 555 | 571 | 149,000 | 2,855 |
| 1996-03-26 | 578 | 578 | 561 | 563 | 288,000 | 2,815 |
| 1996-03-25 | 580 | 580 | 577 | 578 | 208,000 | 2,890 |
| 1996-03-22 | 571 | 571 | 561 | 570 | 91,000 | 2,850 |
| 1996-03-21 | 565 | 575 | 565 | 573 | 195,000 | 2,865 |
| 1996-03-19 | 560 | 560 | 555 | 555 | 127,000 | 2,775 |
| 1996-03-18 | 561 | 561 | 548 | 550 | 214,000 | 2,750 |
| 1996-03-15 | 550 | 550 | 540 | 541 | 346,000 | 2,705 |
| 1996-03-14 | 554 | 555 | 550 | 553 | 268,000 | 2,765 |
| 1996-03-13 | 551 | 558 | 549 | 555 | 275,000 | 2,775 |
| 1996-03-12 | 567 | 567 | 557 | 558 | 85,000 | 2,790 |
| 1996-03-11 | 548 | 557 | 548 | 557 | 439,000 | 2,785 |
| 1996-03-08 | 551 | 560 | 551 | 559 | 497,000 | 2,795 |
| 1996-03-07 | 557 | 561 | 555 | 559 | 111,000 | 2,795 |
| 1996-03-06 | 555 | 559 | 555 | 557 | 138,000 | 2,785 |
| 1996-03-05 | 570 | 570 | 555 | 556 | 143,000 | 2,780 |
| 1996-03-04 | 555 | 557 | 553 | 555 | 222,000 | 2,775 |
| 1996-03-01 | 566 | 566 | 556 | 556 | 234,000 | 2,780 |
| 1996-02-29 | 553 | 563 | 551 | 556 | 108,000 | 2,780 |
| 1996-02-28 | 554 | 557 | 553 | 553 | 59,000 | 2,765 |
| 1996-02-27 | 554 | 560 | 551 | 557 | 439,000 | 2,785 |
| 1996-02-26 | 560 | 563 | 560 | 563 | 141,000 | 2,815 |
| 1996-02-23 | 565 | 565 | 554 | 555 | 185,000 | 2,775 |
| 1996-02-22 | 549 | 555 | 549 | 555 | 599,000 | 2,775 |
| 1996-02-21 | 577 | 577 | 560 | 560 | 308,000 | 2,800 |
| 1996-02-20 | 571 | 574 | 565 | 567 | 215,000 | 2,835 |
| 1996-02-19 | 575 | 583 | 566 | 583 | 89,000 | 2,915 |
| 1996-02-16 | 575 | 575 | 570 | 572 | 246,000 | 2,860 |
| 1996-02-15 | 574 | 580 | 572 | 575 | 148,000 | 2,875 |
| 1996-02-14 | 575 | 580 | 574 | 574 | 137,000 | 2,870 |
| 1996-02-13 | 594 | 594 | 581 | 585 | 116,000 | 2,925 |
| 1996-02-09 | 592 | 595 | 590 | 595 | 72,000 | 2,975 |
| 1996-02-08 | 600 | 610 | 592 | 600 | 426,000 | 3,000 |
| 1996-02-07 | 599 | 615 | 592 | 610 | 419,000 | 3,050 |
| 1996-02-06 | 606 | 612 | 591 | 600 | 977,000 | 3,000 |
| 1996-02-05 | 597 | 621 | 588 | 620 | 1,210,000 | 3,100 |
| 1996-02-02 | 585 | 598 | 582 | 597 | 526,000 | 2,985 |
| 1996-02-01 | 578 | 589 | 578 | 589 | 343,000 | 2,945 |
| 1996-01-31 | 577 | 581 | 577 | 578 | 255,000 | 2,890 |
| 1996-01-30 | 570 | 580 | 568 | 577 | 256,000 | 2,885 |
| 1996-01-29 | 570 | 577 | 555 | 570 | 128,000 | 2,850 |
| 1996-01-26 | 570 | 579 | 568 | 570 | 214,000 | 2,850 |
| 1996-01-25 | 575 | 578 | 570 | 570 | 327,000 | 2,850 |
| 1996-01-24 | 567 | 569 | 555 | 565 | 216,000 | 2,825 |
| 1996-01-23 | 574 | 580 | 570 | 570 | 662,000 | 2,850 |
| 1996-01-22 | 569 | 582 | 567 | 576 | 902,000 | 2,880 |
| 1996-01-19 | 564 | 565 | 556 | 565 | 400,000 | 2,825 |
| 1996-01-18 | 560 | 569 | 555 | 556 | 2,485,000 | 2,780 |
| 1996-01-17 | 560 | 562 | 555 | 560 | 2,196,000 | 2,800 |
| 1996-01-16 | 550 | 567 | 545 | 550 | 171,000 | 2,750 |
| 1996-01-12 | 557 | 557 | 540 | 540 | 309,000 | 2,700 |
| 1996-01-11 | 558 | 558 | 550 | 558 | 130,000 | 2,790 |
| 1996-01-10 | 567 | 567 | 555 | 558 | 399,000 | 2,790 |
| 1996-01-09 | 550 | 565 | 549 | 561 | 866,000 | 2,805 |
| 1996-01-08 | 540 | 546 | 540 | 542 | 333,000 | 2,710 |
| 1996-01-05 | 535 | 540 | 535 | 537 | 320,000 | 2,685 |
| 1996-01-04 | 530 | 530 | 520 | 525 | 378,000 | 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
