4634 artience(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 252 | 258 | 252 | 252 | 54,000 | 1,260 |
| 1998-12-29 | 246 | 249 | 245 | 247 | 84,000 | 1,235 |
| 1998-12-28 | 255 | 255 | 246 | 247 | 63,000 | 1,235 |
| 1998-12-25 | 260 | 260 | 250 | 250 | 134,000 | 1,250 |
| 1998-12-24 | 255 | 257 | 245 | 245 | 126,000 | 1,225 |
| 1998-12-22 | 256 | 260 | 250 | 253 | 147,000 | 1,265 |
| 1998-12-21 | 256 | 256 | 250 | 251 | 94,000 | 1,255 |
| 1998-12-18 | 245 | 250 | 245 | 246 | 36,000 | 1,230 |
| 1998-12-17 | 251 | 255 | 245 | 255 | 79,000 | 1,275 |
| 1998-12-16 | 250 | 256 | 248 | 256 | 42,000 | 1,280 |
| 1998-12-15 | 248 | 253 | 248 | 248 | 106,000 | 1,240 |
| 1998-12-14 | 255 | 260 | 249 | 257 | 117,000 | 1,285 |
| 1998-12-11 | 258 | 258 | 252 | 255 | 228,000 | 1,275 |
| 1998-12-10 | 255 | 255 | 249 | 254 | 73,000 | 1,270 |
| 1998-12-09 | 255 | 255 | 250 | 255 | 75,000 | 1,275 |
| 1998-12-08 | 255 | 259 | 254 | 254 | 129,000 | 1,270 |
| 1998-12-07 | 256 | 256 | 240 | 246 | 123,000 | 1,230 |
| 1998-12-04 | 260 | 260 | 250 | 258 | 210,000 | 1,290 |
| 1998-12-03 | 265 | 265 | 245 | 245 | 213,000 | 1,225 |
| 1998-12-02 | 260 | 260 | 255 | 260 | 125,000 | 1,300 |
| 1998-12-01 | 246 | 260 | 245 | 260 | 293,000 | 1,300 |
| 1998-11-30 | 249 | 252 | 248 | 250 | 210,000 | 1,250 |
| 1998-11-27 | 252 | 255 | 245 | 245 | 324,000 | 1,225 |
| 1998-11-26 | 246 | 254 | 246 | 252 | 117,000 | 1,260 |
| 1998-11-25 | 245 | 248 | 241 | 246 | 195,000 | 1,230 |
| 1998-11-24 | 241 | 248 | 232 | 240 | 384,000 | 1,200 |
| 1998-11-20 | 241 | 244 | 236 | 240 | 189,000 | 1,200 |
| 1998-11-19 | 235 | 240 | 231 | 231 | 199,000 | 1,155 |
| 1998-11-18 | 235 | 235 | 228 | 230 | 111,000 | 1,150 |
| 1998-11-17 | 231 | 233 | 227 | 230 | 174,000 | 1,150 |
| 1998-11-16 | 230 | 237 | 228 | 236 | 47,000 | 1,180 |
| 1998-11-13 | 232 | 232 | 225 | 228 | 111,000 | 1,140 |
| 1998-11-12 | 235 | 237 | 232 | 232 | 178,000 | 1,160 |
| 1998-11-11 | 229 | 232 | 227 | 232 | 70,000 | 1,160 |
| 1998-11-10 | 230 | 233 | 224 | 229 | 150,000 | 1,145 |
| 1998-11-09 | 240 | 240 | 228 | 229 | 91,000 | 1,145 |
| 1998-11-06 | 250 | 250 | 242 | 242 | 62,000 | 1,210 |
| 1998-11-05 | 245 | 250 | 241 | 247 | 206,000 | 1,235 |
| 1998-11-04 | 241 | 247 | 237 | 240 | 77,000 | 1,200 |
| 1998-11-02 | 241 | 241 | 235 | 237 | 98,000 | 1,185 |
| 1998-10-30 | 249 | 249 | 236 | 237 | 113,000 | 1,185 |
| 1998-10-29 | 239 | 245 | 239 | 244 | 206,000 | 1,220 |
| 1998-10-28 | 235 | 247 | 235 | 239 | 205,000 | 1,195 |
| 1998-10-27 | 239 | 250 | 239 | 250 | 230,000 | 1,250 |
| 1998-10-26 | 249 | 260 | 249 | 254 | 196,000 | 1,270 |
| 1998-10-23 | 252 | 252 | 247 | 250 | 155,000 | 1,250 |
| 1998-10-22 | 254 | 254 | 235 | 242 | 174,000 | 1,210 |
| 1998-10-21 | 230 | 234 | 225 | 229 | 265,000 | 1,145 |
| 1998-10-20 | 233 | 235 | 217 | 230 | 192,000 | 1,150 |
| 1998-10-19 | 230 | 230 | 223 | 226 | 73,000 | 1,130 |
| 1998-10-16 | 226 | 230 | 225 | 225 | 47,000 | 1,125 |
| 1998-10-15 | 233 | 233 | 222 | 222 | 28,000 | 1,110 |
| 1998-10-14 | 222 | 232 | 222 | 224 | 63,000 | 1,120 |
| 1998-10-13 | 233 | 233 | 220 | 220 | 476,000 | 1,100 |
| 1998-10-12 | 239 | 242 | 230 | 232 | 220,000 | 1,160 |
| 1998-10-09 | 229 | 235 | 223 | 224 | 244,000 | 1,120 |
| 1998-10-08 | 246 | 246 | 230 | 230 | 92,000 | 1,150 |
| 1998-10-07 | 230 | 245 | 225 | 236 | 252,000 | 1,180 |
| 1998-10-06 | 228 | 233 | 228 | 230 | 60,000 | 1,150 |
| 1998-10-05 | 235 | 235 | 225 | 228 | 81,000 | 1,140 |
| 1998-10-02 | 240 | 244 | 232 | 232 | 232,000 | 1,160 |
| 1998-10-01 | 244 | 245 | 232 | 232 | 96,000 | 1,160 |
| 1998-09-30 | 254 | 267 | 245 | 245 | 179,000 | 1,225 |
| 1998-09-29 | 271 | 271 | 246 | 250 | 267,000 | 1,250 |
| 1998-09-28 | 267 | 273 | 266 | 273 | 180,000 | 1,365 |
| 1998-09-25 | 275 | 275 | 265 | 267 | 218,000 | 1,335 |
| 1998-09-24 | 263 | 269 | 260 | 268 | 343,000 | 1,340 |
| 1998-09-22 | 263 | 263 | 256 | 257 | 207,000 | 1,285 |
| 1998-09-21 | 279 | 279 | 260 | 263 | 104,000 | 1,315 |
| 1998-09-18 | 286 | 286 | 270 | 274 | 145,000 | 1,370 |
| 1998-09-17 | 275 | 275 | 271 | 271 | 41,000 | 1,355 |
| 1998-09-16 | 277 | 277 | 272 | 275 | 88,000 | 1,375 |
| 1998-09-14 | 271 | 285 | 271 | 272 | 73,000 | 1,360 |
| 1998-09-11 | 261 | 276 | 261 | 271 | 308,000 | 1,355 |
| 1998-09-10 | 290 | 292 | 282 | 285 | 69,000 | 1,425 |
| 1998-09-09 | 295 | 295 | 283 | 291 | 206,000 | 1,455 |
| 1998-09-08 | 295 | 297 | 285 | 290 | 196,000 | 1,450 |
| 1998-09-07 | 270 | 295 | 270 | 295 | 130,000 | 1,475 |
| 1998-09-04 | 276 | 286 | 270 | 270 | 137,000 | 1,350 |
| 1998-09-03 | 287 | 290 | 284 | 286 | 64,000 | 1,430 |
| 1998-09-02 | 299 | 305 | 289 | 289 | 48,000 | 1,445 |
| 1998-09-01 | 275 | 300 | 275 | 299 | 92,000 | 1,495 |
| 1998-08-31 | 285 | 290 | 275 | 289 | 96,000 | 1,445 |
| 1998-08-28 | 285 | 292 | 280 | 285 | 207,000 | 1,425 |
| 1998-08-27 | 303 | 303 | 292 | 292 | 86,000 | 1,460 |
| 1998-08-26 | 313 | 315 | 303 | 304 | 222,000 | 1,520 |
| 1998-08-25 | 320 | 324 | 300 | 310 | 248,000 | 1,550 |
| 1998-08-24 | 320 | 320 | 305 | 315 | 84,000 | 1,575 |
| 1998-08-21 | 306 | 315 | 305 | 315 | 14,000 | 1,575 |
| 1998-08-20 | 317 | 318 | 310 | 311 | 41,000 | 1,555 |
| 1998-08-19 | 301 | 315 | 301 | 315 | 45,000 | 1,575 |
| 1998-08-18 | 306 | 314 | 300 | 310 | 68,000 | 1,550 |
| 1998-08-17 | 320 | 320 | 301 | 304 | 205,000 | 1,520 |
| 1998-08-14 | 310 | 315 | 304 | 315 | 106,000 | 1,575 |
| 1998-08-13 | 311 | 311 | 305 | 310 | 37,000 | 1,550 |
| 1998-08-12 | 305 | 305 | 301 | 301 | 118,000 | 1,505 |
| 1998-08-11 | 308 | 309 | 305 | 305 | 75,000 | 1,525 |
| 1998-08-10 | 315 | 320 | 306 | 310 | 78,000 | 1,550 |
| 1998-08-07 | 320 | 325 | 320 | 320 | 55,000 | 1,600 |
| 1998-08-06 | 322 | 325 | 321 | 321 | 86,000 | 1,605 |
| 1998-08-05 | 325 | 330 | 320 | 322 | 93,000 | 1,610 |
| 1998-08-04 | 325 | 329 | 320 | 320 | 168,000 | 1,600 |
| 1998-08-03 | 335 | 335 | 330 | 330 | 27,000 | 1,650 |
| 1998-07-31 | 340 | 340 | 333 | 335 | 28,000 | 1,675 |
| 1998-07-30 | 332 | 339 | 327 | 327 | 48,000 | 1,635 |
| 1998-07-29 | 338 | 339 | 330 | 331 | 61,000 | 1,655 |
| 1998-07-28 | 340 | 340 | 334 | 340 | 68,000 | 1,700 |
| 1998-07-27 | 340 | 348 | 335 | 348 | 461,000 | 1,740 |
| 1998-07-24 | 337 | 339 | 330 | 336 | 191,000 | 1,680 |
| 1998-07-23 | 338 | 338 | 330 | 337 | 129,000 | 1,685 |
| 1998-07-22 | 335 | 336 | 323 | 331 | 134,000 | 1,655 |
| 1998-07-21 | 340 | 342 | 335 | 340 | 152,000 | 1,700 |
| 1998-07-17 | 348 | 348 | 338 | 340 | 327,000 | 1,700 |
| 1998-07-16 | 343 | 352 | 340 | 352 | 1,017,000 | 1,760 |
| 1998-07-15 | 334 | 346 | 331 | 340 | 764,000 | 1,700 |
| 1998-07-14 | 330 | 335 | 323 | 334 | 277,000 | 1,670 |
| 1998-07-13 | 318 | 332 | 316 | 331 | 134,000 | 1,655 |
| 1998-07-10 | 330 | 330 | 320 | 323 | 119,000 | 1,615 |
| 1998-07-09 | 335 | 335 | 326 | 326 | 136,000 | 1,630 |
| 1998-07-08 | 335 | 336 | 329 | 335 | 229,000 | 1,675 |
| 1998-07-07 | 327 | 334 | 326 | 330 | 231,000 | 1,650 |
| 1998-07-06 | 330 | 331 | 325 | 326 | 177,000 | 1,630 |
| 1998-07-03 | 332 | 341 | 328 | 330 | 673,000 | 1,650 |
| 1998-07-02 | 332 | 335 | 322 | 327 | 781,000 | 1,635 |
| 1998-07-01 | 310 | 328 | 309 | 327 | 675,000 | 1,635 |
| 1998-06-30 | 296 | 311 | 295 | 310 | 185,000 | 1,550 |
| 1998-06-29 | 294 | 298 | 294 | 296 | 47,000 | 1,480 |
| 1998-06-26 | 300 | 300 | 292 | 297 | 101,000 | 1,485 |
| 1998-06-25 | 307 | 310 | 300 | 304 | 295,000 | 1,520 |
| 1998-06-24 | 301 | 306 | 297 | 297 | 238,000 | 1,485 |
| 1998-06-23 | 300 | 303 | 295 | 295 | 78,000 | 1,475 |
| 1998-06-22 | 297 | 301 | 297 | 297 | 85,000 | 1,485 |
| 1998-06-19 | 299 | 300 | 297 | 297 | 123,000 | 1,485 |
| 1998-06-18 | 297 | 303 | 294 | 294 | 261,000 | 1,470 |
| 1998-06-17 | 290 | 293 | 286 | 287 | 76,000 | 1,435 |
| 1998-06-16 | 291 | 292 | 290 | 291 | 149,000 | 1,455 |
| 1998-06-15 | 291 | 294 | 290 | 294 | 57,000 | 1,470 |
| 1998-06-12 | 302 | 302 | 295 | 295 | 429,000 | 1,475 |
| 1998-06-11 | 293 | 298 | 293 | 298 | 257,000 | 1,490 |
| 1998-06-10 | 296 | 296 | 295 | 295 | 142,000 | 1,475 |
| 1998-06-09 | 292 | 298 | 292 | 296 | 117,000 | 1,480 |
| 1998-06-08 | 291 | 295 | 290 | 295 | 58,000 | 1,475 |
| 1998-06-05 | 297 | 297 | 291 | 291 | 63,000 | 1,455 |
| 1998-06-04 | 292 | 295 | 292 | 293 | 160,000 | 1,465 |
| 1998-06-03 | 300 | 300 | 292 | 293 | 39,000 | 1,465 |
| 1998-06-02 | 294 | 300 | 291 | 295 | 80,000 | 1,475 |
| 1998-06-01 | 301 | 304 | 291 | 294 | 130,000 | 1,470 |
| 1998-05-29 | 305 | 306 | 301 | 302 | 66,000 | 1,510 |
| 1998-05-28 | 304 | 308 | 302 | 305 | 160,000 | 1,525 |
| 1998-05-27 | 299 | 305 | 296 | 304 | 44,000 | 1,520 |
| 1998-05-26 | 302 | 305 | 301 | 303 | 60,000 | 1,515 |
| 1998-05-25 | 305 | 306 | 298 | 305 | 115,000 | 1,525 |
| 1998-05-22 | 307 | 307 | 296 | 300 | 195,000 | 1,500 |
| 1998-05-21 | 300 | 303 | 295 | 298 | 229,000 | 1,490 |
| 1998-05-20 | 307 | 312 | 295 | 295 | 504,000 | 1,475 |
| 1998-05-19 | 296 | 305 | 296 | 304 | 109,000 | 1,520 |
| 1998-05-18 | 289 | 302 | 289 | 301 | 150,000 | 1,505 |
| 1998-05-15 | 300 | 300 | 296 | 297 | 342,000 | 1,485 |
| 1998-05-14 | 304 | 304 | 300 | 303 | 255,000 | 1,515 |
| 1998-05-13 | 297 | 305 | 297 | 301 | 390,000 | 1,505 |
| 1998-05-12 | 298 | 305 | 293 | 300 | 406,000 | 1,500 |
| 1998-05-11 | 285 | 296 | 285 | 295 | 172,000 | 1,475 |
| 1998-05-08 | 280 | 286 | 280 | 286 | 69,000 | 1,430 |
| 1998-05-07 | 276 | 285 | 276 | 285 | 136,000 | 1,425 |
| 1998-05-06 | 288 | 288 | 278 | 279 | 85,000 | 1,395 |
| 1998-05-01 | 285 | 285 | 275 | 285 | 253,000 | 1,425 |
| 1998-04-30 | 296 | 297 | 282 | 290 | 370,000 | 1,450 |
| 1998-04-28 | 286 | 286 | 281 | 286 | 87,000 | 1,430 |
| 1998-04-27 | 292 | 295 | 285 | 287 | 180,000 | 1,435 |
| 1998-04-24 | 296 | 296 | 289 | 293 | 190,000 | 1,465 |
| 1998-04-23 | 293 | 294 | 286 | 286 | 291,000 | 1,430 |
| 1998-04-22 | 296 | 296 | 285 | 289 | 207,000 | 1,445 |
| 1998-04-21 | 295 | 296 | 289 | 296 | 86,000 | 1,480 |
| 1998-04-20 | 290 | 295 | 281 | 290 | 73,000 | 1,450 |
| 1998-04-17 | 284 | 288 | 282 | 285 | 163,000 | 1,425 |
| 1998-04-16 | 293 | 297 | 284 | 284 | 292,000 | 1,420 |
| 1998-04-15 | 295 | 297 | 287 | 288 | 158,000 | 1,440 |
| 1998-04-14 | 280 | 293 | 271 | 290 | 447,000 | 1,450 |
| 1998-04-13 | 283 | 286 | 278 | 280 | 128,000 | 1,400 |
| 1998-04-10 | 296 | 296 | 285 | 285 | 193,000 | 1,425 |
| 1998-04-09 | 286 | 305 | 280 | 304 | 223,000 | 1,520 |
| 1998-04-08 | 279 | 288 | 279 | 288 | 202,000 | 1,440 |
| 1998-04-07 | 285 | 285 | 275 | 276 | 72,000 | 1,380 |
| 1998-04-06 | 275 | 279 | 270 | 279 | 118,000 | 1,395 |
| 1998-04-03 | 262 | 280 | 255 | 255 | 172,000 | 1,275 |
| 1998-04-02 | 280 | 282 | 256 | 258 | 420,000 | 1,290 |
| 1998-04-01 | 282 | 290 | 275 | 284 | 423,000 | 1,420 |
| 1998-03-31 | 309 | 309 | 285 | 301 | 239,000 | 1,505 |
| 1998-03-30 | 322 | 324 | 302 | 304 | 127,000 | 1,520 |
| 1998-03-27 | 320 | 323 | 319 | 319 | 127,000 | 1,595 |
| 1998-03-26 | 319 | 324 | 315 | 315 | 183,000 | 1,575 |
| 1998-03-25 | 310 | 319 | 308 | 319 | 238,000 | 1,595 |
| 1998-03-24 | 315 | 315 | 295 | 306 | 441,000 | 1,530 |
| 1998-03-23 | 329 | 329 | 316 | 321 | 148,000 | 1,605 |
| 1998-03-20 | 324 | 327 | 320 | 324 | 170,000 | 1,620 |
| 1998-03-19 | 324 | 325 | 319 | 324 | 215,000 | 1,620 |
| 1998-03-18 | 325 | 325 | 310 | 324 | 313,000 | 1,620 |
| 1998-03-17 | 320 | 320 | 303 | 313 | 338,000 | 1,565 |
| 1998-03-16 | 326 | 326 | 313 | 320 | 130,000 | 1,600 |
| 1998-03-13 | 306 | 323 | 305 | 321 | 341,000 | 1,605 |
| 1998-03-12 | 305 | 313 | 301 | 308 | 102,000 | 1,540 |
| 1998-03-11 | 310 | 310 | 305 | 307 | 76,000 | 1,535 |
| 1998-03-10 | 310 | 313 | 309 | 310 | 144,000 | 1,550 |
| 1998-03-09 | 318 | 320 | 311 | 311 | 142,000 | 1,555 |
| 1998-03-06 | 316 | 327 | 316 | 318 | 84,000 | 1,590 |
| 1998-03-05 | 324 | 324 | 315 | 316 | 160,000 | 1,580 |
| 1998-03-04 | 321 | 326 | 321 | 325 | 164,000 | 1,625 |
| 1998-03-03 | 329 | 332 | 322 | 325 | 617,000 | 1,625 |
| 1998-03-02 | 324 | 333 | 322 | 332 | 555,000 | 1,660 |
| 1998-02-27 | 308 | 327 | 308 | 324 | 580,000 | 1,620 |
| 1998-02-26 | 303 | 309 | 295 | 302 | 123,000 | 1,510 |
| 1998-02-25 | 286 | 305 | 286 | 301 | 248,000 | 1,505 |
| 1998-02-24 | 300 | 303 | 293 | 293 | 451,000 | 1,465 |
| 1998-02-23 | 294 | 298 | 293 | 296 | 227,000 | 1,480 |
| 1998-02-20 | 290 | 300 | 288 | 289 | 766,000 | 1,445 |
| 1998-02-19 | 295 | 299 | 288 | 290 | 589,000 | 1,450 |
| 1998-02-18 | 300 | 308 | 299 | 299 | 603,000 | 1,495 |
| 1998-02-17 | 308 | 308 | 299 | 300 | 271,000 | 1,500 |
| 1998-02-16 | 318 | 319 | 303 | 308 | 136,000 | 1,540 |
| 1998-02-13 | 320 | 324 | 316 | 321 | 394,000 | 1,605 |
| 1998-02-12 | 336 | 336 | 320 | 320 | 486,000 | 1,600 |
| 1998-02-10 | 342 | 342 | 329 | 337 | 778,000 | 1,685 |
| 1998-02-09 | 320 | 343 | 317 | 343 | 772,000 | 1,715 |
| 1998-02-06 | 329 | 332 | 316 | 320 | 643,000 | 1,600 |
| 1998-02-05 | 310 | 328 | 306 | 325 | 1,845,000 | 1,625 |
| 1998-02-04 | 298 | 318 | 295 | 311 | 1,942,000 | 1,555 |
| 1998-02-03 | 285 | 290 | 280 | 289 | 864,000 | 1,445 |
| 1998-02-02 | 266 | 273 | 266 | 270 | 545,000 | 1,350 |
| 1998-01-30 | 274 | 277 | 266 | 276 | 439,000 | 1,380 |
| 1998-01-29 | 295 | 303 | 278 | 278 | 656,000 | 1,390 |
| 1998-01-28 | 304 | 304 | 288 | 300 | 954,000 | 1,500 |
| 1998-01-27 | 275 | 295 | 271 | 294 | 953,000 | 1,470 |
| 1998-01-26 | 273 | 290 | 268 | 275 | 801,000 | 1,375 |
| 1998-01-23 | 245 | 261 | 243 | 258 | 909,000 | 1,290 |
| 1998-01-22 | 245 | 250 | 241 | 248 | 738,000 | 1,240 |
| 1998-01-21 | 229 | 252 | 229 | 250 | 996,000 | 1,250 |
| 1998-01-20 | 233 | 242 | 216 | 229 | 781,000 | 1,145 |
| 1998-01-19 | 228 | 241 | 228 | 238 | 260,000 | 1,190 |
| 1998-01-16 | 210 | 225 | 210 | 225 | 190,000 | 1,125 |
| 1998-01-14 | 200 | 212 | 200 | 212 | 195,000 | 1,060 |
| 1998-01-13 | 200 | 205 | 199 | 200 | 292,000 | 1,000 |
| 1998-01-12 | 200 | 205 | 200 | 202 | 211,000 | 1,010 |
| 1998-01-09 | 218 | 220 | 210 | 210 | 145,000 | 1,050 |
| 1998-01-08 | 218 | 226 | 216 | 220 | 375,000 | 1,100 |
| 1998-01-07 | 232 | 232 | 220 | 220 | 137,000 | 1,100 |
| 1998-01-06 | 240 | 240 | 228 | 234 | 87,000 | 1,170 |
| 1998-01-05 | 235 | 240 | 235 | 240 | 82,000 | 1,200 |
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
