4634 artience(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 232 | 232 | 227 | 230 | 55,000 | 1,150 |
| 1997-12-29 | 225 | 228 | 220 | 222 | 147,000 | 1,110 |
| 1997-12-26 | 222 | 223 | 220 | 222 | 221,000 | 1,110 |
| 1997-12-25 | 218 | 228 | 218 | 220 | 588,000 | 1,100 |
| 1997-12-24 | 223 | 228 | 218 | 220 | 356,000 | 1,100 |
| 1997-12-22 | 244 | 244 | 216 | 218 | 525,000 | 1,090 |
| 1997-12-19 | 255 | 255 | 231 | 239 | 408,000 | 1,195 |
| 1997-12-18 | 263 | 264 | 250 | 250 | 118,000 | 1,250 |
| 1997-12-17 | 255 | 274 | 250 | 260 | 265,000 | 1,300 |
| 1997-12-16 | 251 | 265 | 250 | 250 | 214,000 | 1,250 |
| 1997-12-15 | 260 | 261 | 246 | 246 | 217,000 | 1,230 |
| 1997-12-12 | 263 | 273 | 260 | 273 | 521,000 | 1,365 |
| 1997-12-11 | 289 | 289 | 280 | 280 | 142,000 | 1,400 |
| 1997-12-10 | 301 | 301 | 285 | 287 | 236,000 | 1,435 |
| 1997-12-09 | 312 | 320 | 301 | 301 | 243,000 | 1,505 |
| 1997-12-08 | 315 | 315 | 302 | 302 | 193,000 | 1,510 |
| 1997-12-05 | 301 | 304 | 300 | 300 | 273,000 | 1,500 |
| 1997-12-04 | 306 | 306 | 302 | 302 | 65,000 | 1,510 |
| 1997-12-03 | 308 | 309 | 306 | 306 | 71,000 | 1,530 |
| 1997-12-02 | 306 | 311 | 306 | 309 | 327,000 | 1,545 |
| 1997-12-01 | 308 | 310 | 306 | 306 | 268,000 | 1,530 |
| 1997-11-28 | 307 | 311 | 307 | 310 | 383,000 | 1,550 |
| 1997-11-27 | 308 | 313 | 306 | 307 | 266,000 | 1,535 |
| 1997-11-26 | 315 | 320 | 311 | 313 | 154,000 | 1,565 |
| 1997-11-25 | 315 | 325 | 315 | 320 | 207,000 | 1,600 |
| 1997-11-21 | 339 | 345 | 339 | 342 | 397,000 | 1,710 |
| 1997-11-20 | 339 | 341 | 330 | 338 | 414,000 | 1,690 |
| 1997-11-19 | 338 | 338 | 330 | 330 | 323,000 | 1,650 |
| 1997-11-18 | 330 | 365 | 327 | 353 | 167,000 | 1,765 |
| 1997-11-17 | 326 | 338 | 326 | 330 | 246,000 | 1,650 |
| 1997-11-14 | 321 | 321 | 315 | 318 | 287,000 | 1,590 |
| 1997-11-13 | 321 | 331 | 320 | 331 | 309,000 | 1,655 |
| 1997-11-12 | 326 | 334 | 321 | 328 | 262,000 | 1,640 |
| 1997-11-11 | 321 | 333 | 320 | 326 | 77,000 | 1,630 |
| 1997-11-10 | 325 | 330 | 323 | 323 | 105,000 | 1,615 |
| 1997-11-07 | 344 | 344 | 330 | 340 | 229,000 | 1,700 |
| 1997-11-06 | 354 | 358 | 340 | 345 | 135,000 | 1,725 |
| 1997-11-05 | 361 | 361 | 350 | 359 | 103,000 | 1,795 |
| 1997-11-04 | 362 | 362 | 354 | 357 | 70,000 | 1,785 |
| 1997-10-31 | 351 | 360 | 351 | 358 | 87,000 | 1,790 |
| 1997-10-30 | 365 | 368 | 357 | 366 | 208,000 | 1,830 |
| 1997-10-29 | 366 | 367 | 357 | 360 | 467,000 | 1,800 |
| 1997-10-28 | 354 | 361 | 354 | 356 | 149,000 | 1,780 |
| 1997-10-27 | 369 | 370 | 365 | 370 | 191,000 | 1,850 |
| 1997-10-24 | 377 | 380 | 375 | 379 | 171,000 | 1,895 |
| 1997-10-23 | 383 | 385 | 373 | 373 | 355,000 | 1,865 |
| 1997-10-22 | 350 | 379 | 350 | 373 | 281,000 | 1,865 |
| 1997-10-21 | 330 | 341 | 330 | 340 | 331,000 | 1,700 |
| 1997-10-20 | 332 | 335 | 330 | 330 | 348,000 | 1,650 |
| 1997-10-17 | 327 | 332 | 327 | 327 | 228,000 | 1,635 |
| 1997-10-16 | 320 | 332 | 320 | 332 | 129,000 | 1,660 |
| 1997-10-15 | 325 | 327 | 320 | 324 | 89,000 | 1,620 |
| 1997-10-14 | 305 | 335 | 305 | 329 | 274,000 | 1,645 |
| 1997-10-13 | 318 | 318 | 302 | 302 | 153,000 | 1,510 |
| 1997-10-09 | 319 | 319 | 316 | 318 | 213,000 | 1,590 |
| 1997-10-08 | 325 | 325 | 319 | 319 | 174,000 | 1,595 |
| 1997-10-07 | 326 | 329 | 324 | 329 | 147,000 | 1,645 |
| 1997-10-06 | 324 | 325 | 322 | 325 | 375,000 | 1,625 |
| 1997-10-03 | 330 | 335 | 329 | 330 | 162,000 | 1,650 |
| 1997-10-02 | 345 | 345 | 331 | 332 | 151,000 | 1,660 |
| 1997-10-01 | 351 | 351 | 340 | 345 | 206,000 | 1,725 |
| 1997-09-30 | 352 | 362 | 350 | 355 | 140,000 | 1,775 |
| 1997-09-29 | 352 | 355 | 345 | 355 | 276,000 | 1,775 |
| 1997-09-26 | 352 | 358 | 350 | 352 | 297,000 | 1,760 |
| 1997-09-25 | 355 | 360 | 345 | 347 | 884,000 | 1,735 |
| 1997-09-24 | 364 | 374 | 359 | 363 | 383,000 | 1,815 |
| 1997-09-22 | 344 | 360 | 344 | 359 | 311,000 | 1,795 |
| 1997-09-19 | 363 | 366 | 355 | 355 | 451,000 | 1,775 |
| 1997-09-18 | 362 | 365 | 361 | 363 | 167,000 | 1,815 |
| 1997-09-17 | 360 | 363 | 360 | 363 | 227,000 | 1,815 |
| 1997-09-16 | 365 | 365 | 360 | 360 | 179,000 | 1,800 |
| 1997-09-12 | 368 | 368 | 363 | 365 | 288,000 | 1,825 |
| 1997-09-11 | 370 | 375 | 366 | 368 | 121,000 | 1,840 |
| 1997-09-10 | 376 | 377 | 371 | 375 | 124,000 | 1,875 |
| 1997-09-09 | 374 | 376 | 371 | 375 | 77,000 | 1,875 |
| 1997-09-08 | 376 | 382 | 365 | 369 | 249,000 | 1,845 |
| 1997-09-05 | 376 | 384 | 376 | 384 | 104,000 | 1,920 |
| 1997-09-04 | 376 | 382 | 374 | 376 | 166,000 | 1,880 |
| 1997-09-03 | 377 | 378 | 373 | 376 | 93,000 | 1,880 |
| 1997-09-02 | 377 | 377 | 366 | 370 | 124,000 | 1,850 |
| 1997-09-01 | 368 | 370 | 362 | 362 | 296,000 | 1,810 |
| 1997-08-29 | 366 | 369 | 365 | 368 | 54,000 | 1,840 |
| 1997-08-28 | 365 | 372 | 365 | 369 | 408,000 | 1,845 |
| 1997-08-27 | 370 | 370 | 365 | 366 | 123,000 | 1,830 |
| 1997-08-26 | 384 | 384 | 370 | 370 | 310,000 | 1,850 |
| 1997-08-25 | 385 | 385 | 371 | 375 | 62,000 | 1,875 |
| 1997-08-22 | 360 | 370 | 360 | 360 | 191,000 | 1,800 |
| 1997-08-21 | 371 | 372 | 360 | 360 | 215,000 | 1,800 |
| 1997-08-20 | 381 | 381 | 369 | 369 | 215,000 | 1,845 |
| 1997-08-19 | 379 | 380 | 379 | 379 | 62,000 | 1,895 |
| 1997-08-18 | 379 | 380 | 375 | 375 | 99,000 | 1,875 |
| 1997-08-15 | 383 | 384 | 382 | 382 | 73,000 | 1,910 |
| 1997-08-14 | 380 | 383 | 380 | 382 | 38,000 | 1,910 |
| 1997-08-13 | 379 | 384 | 377 | 379 | 127,000 | 1,895 |
| 1997-08-12 | 375 | 382 | 375 | 382 | 232,000 | 1,910 |
| 1997-08-11 | 376 | 385 | 375 | 375 | 152,000 | 1,875 |
| 1997-08-08 | 386 | 387 | 380 | 385 | 299,000 | 1,925 |
| 1997-08-07 | 390 | 390 | 386 | 387 | 472,000 | 1,935 |
| 1997-08-06 | 394 | 395 | 390 | 392 | 151,000 | 1,960 |
| 1997-08-05 | 394 | 395 | 394 | 395 | 128,000 | 1,975 |
| 1997-08-04 | 402 | 403 | 396 | 396 | 159,000 | 1,980 |
| 1997-08-01 | 412 | 412 | 402 | 402 | 106,000 | 2,010 |
| 1997-07-31 | 416 | 416 | 412 | 412 | 50,000 | 2,060 |
| 1997-07-30 | 419 | 420 | 415 | 417 | 203,000 | 2,085 |
| 1997-07-29 | 420 | 420 | 412 | 415 | 292,000 | 2,075 |
| 1997-07-28 | 419 | 421 | 419 | 419 | 283,000 | 2,095 |
| 1997-07-25 | 420 | 420 | 417 | 418 | 306,000 | 2,090 |
| 1997-07-24 | 420 | 421 | 417 | 420 | 301,000 | 2,100 |
| 1997-07-23 | 419 | 420 | 414 | 420 | 213,000 | 2,100 |
| 1997-07-22 | 423 | 424 | 419 | 419 | 125,000 | 2,095 |
| 1997-07-18 | 425 | 426 | 423 | 425 | 260,000 | 2,125 |
| 1997-07-17 | 428 | 430 | 423 | 426 | 616,000 | 2,130 |
| 1997-07-16 | 428 | 428 | 425 | 425 | 869,000 | 2,125 |
| 1997-07-15 | 439 | 439 | 428 | 428 | 356,000 | 2,140 |
| 1997-07-14 | 443 | 443 | 436 | 438 | 546,000 | 2,190 |
| 1997-07-11 | 451 | 451 | 442 | 443 | 78,000 | 2,215 |
| 1997-07-10 | 455 | 460 | 442 | 450 | 140,000 | 2,250 |
| 1997-07-09 | 464 | 464 | 459 | 460 | 92,000 | 2,300 |
| 1997-07-08 | 466 | 470 | 466 | 466 | 69,000 | 2,330 |
| 1997-07-07 | 474 | 475 | 465 | 467 | 251,000 | 2,335 |
| 1997-07-04 | 460 | 462 | 456 | 462 | 266,000 | 2,310 |
| 1997-07-03 | 446 | 446 | 441 | 445 | 109,000 | 2,225 |
| 1997-07-02 | 448 | 450 | 445 | 448 | 115,000 | 2,240 |
| 1997-07-01 | 456 | 456 | 440 | 444 | 251,000 | 2,220 |
| 1997-06-30 | 461 | 469 | 458 | 458 | 184,000 | 2,290 |
| 1997-06-27 | 461 | 463 | 456 | 461 | 225,000 | 2,305 |
| 1997-06-26 | 471 | 475 | 460 | 460 | 218,000 | 2,300 |
| 1997-06-25 | 476 | 476 | 468 | 476 | 125,000 | 2,380 |
| 1997-06-24 | 482 | 482 | 470 | 471 | 131,000 | 2,355 |
| 1997-06-23 | 487 | 489 | 482 | 485 | 256,000 | 2,425 |
| 1997-06-20 | 492 | 492 | 482 | 486 | 348,000 | 2,430 |
| 1997-06-19 | 479 | 494 | 477 | 487 | 1,016,000 | 2,435 |
| 1997-06-18 | 465 | 480 | 464 | 475 | 360,000 | 2,375 |
| 1997-06-17 | 467 | 467 | 464 | 464 | 237,000 | 2,320 |
| 1997-06-16 | 466 | 466 | 464 | 464 | 154,000 | 2,320 |
| 1997-06-13 | 469 | 469 | 463 | 465 | 305,000 | 2,325 |
| 1997-06-12 | 465 | 469 | 464 | 464 | 143,000 | 2,320 |
| 1997-06-11 | 469 | 471 | 463 | 463 | 163,000 | 2,315 |
| 1997-06-10 | 469 | 472 | 460 | 469 | 180,000 | 2,345 |
| 1997-06-09 | 471 | 472 | 466 | 469 | 179,000 | 2,345 |
| 1997-06-06 | 460 | 474 | 459 | 466 | 494,000 | 2,330 |
| 1997-06-05 | 455 | 460 | 454 | 459 | 285,000 | 2,295 |
| 1997-06-04 | 448 | 455 | 448 | 452 | 363,000 | 2,260 |
| 1997-06-03 | 448 | 449 | 445 | 446 | 181,000 | 2,230 |
| 1997-06-02 | 444 | 450 | 440 | 449 | 349,000 | 2,245 |
| 1997-05-30 | 446 | 450 | 442 | 445 | 289,000 | 2,225 |
| 1997-05-29 | 453 | 453 | 445 | 446 | 149,000 | 2,230 |
| 1997-05-28 | 458 | 463 | 458 | 458 | 117,000 | 2,290 |
| 1997-05-27 | 450 | 453 | 445 | 453 | 63,000 | 2,265 |
| 1997-05-26 | 459 | 464 | 448 | 449 | 231,000 | 2,245 |
| 1997-05-23 | 465 | 469 | 458 | 458 | 206,000 | 2,290 |
| 1997-05-22 | 460 | 465 | 458 | 461 | 230,000 | 2,305 |
| 1997-05-21 | 461 | 462 | 455 | 455 | 53,000 | 2,275 |
| 1997-05-20 | 463 | 464 | 460 | 463 | 190,000 | 2,315 |
| 1997-05-19 | 446 | 458 | 445 | 455 | 362,000 | 2,275 |
| 1997-05-16 | 443 | 450 | 441 | 444 | 833,000 | 2,220 |
| 1997-05-15 | 448 | 448 | 441 | 443 | 126,000 | 2,215 |
| 1997-05-14 | 451 | 452 | 447 | 450 | 318,000 | 2,250 |
| 1997-05-13 | 463 | 464 | 456 | 456 | 282,000 | 2,280 |
| 1997-05-12 | 444 | 454 | 441 | 454 | 115,000 | 2,270 |
| 1997-05-09 | 454 | 454 | 443 | 449 | 146,000 | 2,245 |
| 1997-05-08 | 457 | 460 | 455 | 459 | 108,000 | 2,295 |
| 1997-05-07 | 465 | 465 | 458 | 462 | 157,000 | 2,310 |
| 1997-05-06 | 469 | 469 | 454 | 460 | 361,000 | 2,300 |
| 1997-05-02 | 454 | 454 | 450 | 454 | 104,000 | 2,270 |
| 1997-05-01 | 460 | 463 | 456 | 459 | 262,000 | 2,295 |
| 1997-04-30 | 452 | 464 | 452 | 460 | 310,000 | 2,300 |
| 1997-04-28 | 453 | 455 | 451 | 451 | 270,000 | 2,255 |
| 1997-04-25 | 452 | 453 | 451 | 453 | 298,000 | 2,265 |
| 1997-04-24 | 455 | 460 | 450 | 452 | 345,000 | 2,260 |
| 1997-04-23 | 436 | 450 | 436 | 450 | 413,000 | 2,250 |
| 1997-04-22 | 444 | 446 | 436 | 436 | 276,000 | 2,180 |
| 1997-04-21 | 435 | 442 | 435 | 442 | 126,000 | 2,210 |
| 1997-04-18 | 420 | 429 | 420 | 420 | 455,000 | 2,100 |
| 1997-04-17 | 424 | 429 | 410 | 411 | 445,000 | 2,055 |
| 1997-04-16 | 410 | 424 | 410 | 424 | 226,000 | 2,120 |
| 1997-04-15 | 413 | 418 | 407 | 407 | 122,000 | 2,035 |
| 1997-04-14 | 413 | 419 | 411 | 411 | 48,000 | 2,055 |
| 1997-04-11 | 410 | 414 | 405 | 414 | 71,000 | 2,070 |
| 1997-04-10 | 409 | 417 | 409 | 410 | 135,000 | 2,050 |
| 1997-04-09 | 421 | 421 | 400 | 405 | 238,000 | 2,025 |
| 1997-04-08 | 425 | 435 | 420 | 430 | 223,000 | 2,150 |
| 1997-04-07 | 429 | 433 | 421 | 424 | 115,000 | 2,120 |
| 1997-04-04 | 429 | 431 | 425 | 429 | 122,000 | 2,145 |
| 1997-04-03 | 434 | 449 | 429 | 433 | 154,000 | 2,165 |
| 1997-04-02 | 430 | 435 | 425 | 434 | 163,000 | 2,170 |
| 1997-04-01 | 435 | 435 | 430 | 430 | 181,000 | 2,150 |
| 1997-03-31 | 437 | 442 | 435 | 435 | 41,000 | 2,175 |
| 1997-03-28 | 438 | 440 | 435 | 435 | 104,000 | 2,175 |
| 1997-03-27 | 441 | 444 | 436 | 440 | 244,000 | 2,200 |
| 1997-03-26 | 438 | 445 | 435 | 444 | 67,000 | 2,220 |
| 1997-03-25 | 459 | 459 | 435 | 436 | 207,000 | 2,180 |
| 1997-03-24 | 459 | 459 | 434 | 434 | 204,000 | 2,170 |
| 1997-03-21 | 458 | 458 | 446 | 450 | 164,000 | 2,250 |
| 1997-03-19 | 468 | 468 | 458 | 458 | 131,000 | 2,290 |
| 1997-03-18 | 454 | 468 | 454 | 468 | 318,000 | 2,340 |
| 1997-03-17 | 438 | 454 | 435 | 454 | 238,000 | 2,270 |
| 1997-03-14 | 427 | 453 | 427 | 433 | 502,000 | 2,165 |
| 1997-03-13 | 430 | 437 | 429 | 430 | 228,000 | 2,150 |
| 1997-03-12 | 430 | 434 | 426 | 430 | 161,000 | 2,150 |
| 1997-03-11 | 433 | 440 | 427 | 430 | 172,000 | 2,150 |
| 1997-03-10 | 436 | 439 | 429 | 437 | 145,000 | 2,185 |
| 1997-03-07 | 426 | 441 | 425 | 441 | 139,000 | 2,205 |
| 1997-03-06 | 435 | 447 | 430 | 434 | 271,000 | 2,170 |
| 1997-03-05 | 450 | 450 | 434 | 435 | 197,000 | 2,175 |
| 1997-03-04 | 461 | 461 | 446 | 446 | 424,000 | 2,230 |
| 1997-03-03 | 460 | 460 | 450 | 456 | 284,000 | 2,280 |
| 1997-02-28 | 460 | 461 | 457 | 457 | 159,000 | 2,285 |
| 1997-02-27 | 467 | 467 | 459 | 460 | 186,000 | 2,300 |
| 1997-02-26 | 468 | 470 | 465 | 467 | 179,000 | 2,335 |
| 1997-02-25 | 476 | 478 | 465 | 465 | 137,000 | 2,325 |
| 1997-02-24 | 483 | 486 | 475 | 476 | 241,000 | 2,380 |
| 1997-02-21 | 480 | 485 | 474 | 483 | 329,000 | 2,415 |
| 1997-02-20 | 475 | 485 | 475 | 482 | 395,000 | 2,410 |
| 1997-02-19 | 460 | 468 | 460 | 468 | 89,000 | 2,340 |
| 1997-02-18 | 456 | 464 | 455 | 461 | 229,000 | 2,305 |
| 1997-02-17 | 463 | 464 | 450 | 450 | 520,000 | 2,250 |
| 1997-02-14 | 473 | 474 | 460 | 460 | 747,000 | 2,300 |
| 1997-02-13 | 480 | 480 | 465 | 465 | 196,000 | 2,325 |
| 1997-02-12 | 476 | 481 | 470 | 470 | 130,000 | 2,350 |
| 1997-02-10 | 477 | 480 | 471 | 480 | 121,000 | 2,400 |
| 1997-02-07 | 473 | 480 | 473 | 480 | 204,000 | 2,400 |
| 1997-02-06 | 473 | 480 | 470 | 474 | 51,000 | 2,370 |
| 1997-02-05 | 475 | 480 | 460 | 473 | 226,000 | 2,365 |
| 1997-02-04 | 476 | 477 | 470 | 470 | 284,000 | 2,350 |
| 1997-02-03 | 470 | 475 | 470 | 475 | 105,000 | 2,375 |
| 1997-01-31 | 461 | 475 | 460 | 460 | 164,000 | 2,300 |
| 1997-01-30 | 467 | 468 | 459 | 460 | 241,000 | 2,300 |
| 1997-01-29 | 460 | 468 | 455 | 467 | 164,000 | 2,335 |
| 1997-01-28 | 453 | 462 | 453 | 462 | 452,000 | 2,310 |
| 1997-01-27 | 454 | 457 | 445 | 445 | 193,000 | 2,225 |
| 1997-01-24 | 460 | 464 | 456 | 460 | 589,000 | 2,300 |
| 1997-01-23 | 450 | 454 | 445 | 454 | 672,000 | 2,270 |
| 1997-01-22 | 436 | 442 | 432 | 437 | 213,000 | 2,185 |
| 1997-01-21 | 426 | 437 | 425 | 426 | 315,000 | 2,130 |
| 1997-01-20 | 445 | 445 | 430 | 430 | 992,000 | 2,150 |
| 1997-01-17 | 445 | 445 | 440 | 441 | 253,000 | 2,205 |
| 1997-01-16 | 448 | 453 | 443 | 445 | 292,000 | 2,225 |
| 1997-01-14 | 435 | 454 | 431 | 453 | 495,000 | 2,265 |
| 1997-01-13 | 433 | 442 | 425 | 427 | 475,000 | 2,135 |
| 1997-01-10 | 440 | 445 | 435 | 438 | 454,000 | 2,190 |
| 1997-01-09 | 450 | 455 | 435 | 435 | 451,000 | 2,175 |
| 1997-01-08 | 468 | 472 | 454 | 455 | 279,000 | 2,275 |
| 1997-01-07 | 476 | 476 | 467 | 468 | 267,000 | 2,340 |
| 1997-01-06 | 471 | 475 | 470 | 471 | 105,000 | 2,355 |
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
