4634 artience(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 198 | 199 | 197 | 199 | 68,000 | 995 |
| 1999-12-29 | 198 | 199 | 198 | 198 | 120,000 | 990 |
| 1999-12-28 | 200 | 201 | 198 | 198 | 166,000 | 990 |
| 1999-12-27 | 201 | 203 | 200 | 201 | 143,000 | 1,005 |
| 1999-12-24 | 210 | 210 | 203 | 203 | 245,000 | 1,015 |
| 1999-12-22 | 202 | 203 | 199 | 200 | 290,000 | 1,000 |
| 1999-12-21 | 201 | 203 | 199 | 199 | 464,000 | 995 |
| 1999-12-20 | 211 | 211 | 201 | 204 | 244,000 | 1,020 |
| 1999-12-17 | 205 | 205 | 200 | 201 | 159,000 | 1,005 |
| 1999-12-16 | 205 | 209 | 204 | 205 | 322,000 | 1,025 |
| 1999-12-15 | 210 | 210 | 201 | 201 | 228,000 | 1,005 |
| 1999-12-14 | 205 | 220 | 205 | 206 | 203,000 | 1,030 |
| 1999-12-13 | 210 | 210 | 205 | 206 | 273,000 | 1,030 |
| 1999-12-10 | 205 | 212 | 205 | 210 | 423,000 | 1,050 |
| 1999-12-09 | 210 | 212 | 205 | 205 | 362,000 | 1,025 |
| 1999-12-08 | 210 | 215 | 210 | 212 | 360,000 | 1,060 |
| 1999-12-07 | 213 | 218 | 211 | 214 | 259,000 | 1,070 |
| 1999-12-06 | 216 | 218 | 210 | 210 | 442,000 | 1,050 |
| 1999-12-03 | 232 | 232 | 216 | 216 | 266,000 | 1,080 |
| 1999-12-02 | 221 | 228 | 218 | 228 | 287,000 | 1,140 |
| 1999-12-01 | 217 | 225 | 216 | 217 | 285,000 | 1,085 |
| 1999-11-30 | 220 | 222 | 217 | 220 | 118,000 | 1,100 |
| 1999-11-29 | 212 | 225 | 212 | 215 | 236,000 | 1,075 |
| 1999-11-26 | 220 | 223 | 205 | 206 | 424,000 | 1,030 |
| 1999-11-25 | 226 | 226 | 220 | 223 | 352,000 | 1,115 |
| 1999-11-24 | 231 | 233 | 225 | 226 | 154,000 | 1,130 |
| 1999-11-22 | 240 | 243 | 230 | 230 | 132,000 | 1,150 |
| 1999-11-19 | 246 | 248 | 241 | 246 | 664,000 | 1,230 |
| 1999-11-18 | 242 | 242 | 234 | 236 | 1,222,000 | 1,180 |
| 1999-11-17 | 215 | 227 | 213 | 217 | 419,000 | 1,085 |
| 1999-11-16 | 212 | 220 | 210 | 216 | 223,000 | 1,080 |
| 1999-11-15 | 220 | 221 | 207 | 212 | 717,000 | 1,060 |
| 1999-11-12 | 220 | 220 | 211 | 215 | 378,000 | 1,075 |
| 1999-11-11 | 230 | 230 | 222 | 222 | 208,000 | 1,110 |
| 1999-11-10 | 230 | 232 | 228 | 229 | 254,000 | 1,145 |
| 1999-11-09 | 233 | 239 | 233 | 236 | 335,000 | 1,180 |
| 1999-11-08 | 242 | 243 | 229 | 229 | 817,000 | 1,145 |
| 1999-11-05 | 245 | 248 | 243 | 248 | 397,000 | 1,240 |
| 1999-11-04 | 245 | 250 | 242 | 242 | 148,000 | 1,210 |
| 1999-11-02 | 248 | 248 | 243 | 248 | 90,000 | 1,240 |
| 1999-11-01 | 256 | 256 | 242 | 245 | 166,000 | 1,225 |
| 1999-10-29 | 241 | 260 | 240 | 260 | 412,000 | 1,300 |
| 1999-10-28 | 241 | 242 | 240 | 241 | 168,000 | 1,205 |
| 1999-10-27 | 243 | 243 | 240 | 241 | 102,000 | 1,205 |
| 1999-10-26 | 245 | 245 | 241 | 241 | 109,000 | 1,205 |
| 1999-10-25 | 251 | 252 | 245 | 250 | 201,000 | 1,250 |
| 1999-10-22 | 258 | 258 | 241 | 241 | 158,000 | 1,205 |
| 1999-10-21 | 260 | 260 | 243 | 246 | 102,000 | 1,230 |
| 1999-10-20 | 259 | 262 | 249 | 256 | 166,000 | 1,280 |
| 1999-10-19 | 248 | 250 | 242 | 249 | 405,000 | 1,245 |
| 1999-10-18 | 242 | 244 | 238 | 238 | 267,000 | 1,190 |
| 1999-10-15 | 243 | 248 | 242 | 242 | 308,000 | 1,210 |
| 1999-10-14 | 243 | 252 | 243 | 243 | 553,000 | 1,215 |
| 1999-10-13 | 252 | 252 | 238 | 238 | 748,000 | 1,190 |
| 1999-10-12 | 254 | 261 | 250 | 251 | 379,000 | 1,255 |
| 1999-10-08 | 272 | 274 | 256 | 266 | 446,000 | 1,330 |
| 1999-10-07 | 270 | 281 | 260 | 262 | 232,000 | 1,310 |
| 1999-10-06 | 279 | 282 | 271 | 271 | 418,000 | 1,355 |
| 1999-10-05 | 285 | 285 | 267 | 270 | 528,000 | 1,350 |
| 1999-10-04 | 282 | 287 | 273 | 275 | 646,000 | 1,375 |
| 1999-10-01 | 277 | 277 | 267 | 267 | 530,000 | 1,335 |
| 1999-09-30 | 263 | 267 | 249 | 262 | 299,000 | 1,310 |
| 1999-09-29 | 253 | 254 | 249 | 254 | 154,000 | 1,270 |
| 1999-09-28 | 253 | 255 | 250 | 255 | 20,000 | 1,275 |
| 1999-09-27 | 257 | 257 | 251 | 251 | 67,000 | 1,255 |
| 1999-09-24 | 273 | 273 | 252 | 255 | 170,000 | 1,275 |
| 1999-09-22 | 270 | 270 | 256 | 263 | 137,000 | 1,315 |
| 1999-09-21 | 267 | 275 | 266 | 275 | 153,000 | 1,375 |
| 1999-09-20 | 273 | 278 | 266 | 277 | 156,000 | 1,385 |
| 1999-09-17 | 263 | 268 | 261 | 268 | 176,000 | 1,340 |
| 1999-09-16 | 272 | 272 | 263 | 268 | 407,000 | 1,340 |
| 1999-09-14 | 267 | 267 | 257 | 262 | 220,000 | 1,310 |
| 1999-09-13 | 265 | 266 | 262 | 262 | 213,000 | 1,310 |
| 1999-09-10 | 280 | 281 | 265 | 267 | 551,000 | 1,335 |
| 1999-09-09 | 269 | 283 | 265 | 275 | 623,000 | 1,375 |
| 1999-09-08 | 270 | 270 | 258 | 259 | 155,000 | 1,295 |
| 1999-09-07 | 280 | 281 | 277 | 280 | 581,000 | 1,400 |
| 1999-09-06 | 270 | 282 | 269 | 280 | 1,461,000 | 1,400 |
| 1999-09-03 | 253 | 265 | 253 | 265 | 589,000 | 1,325 |
| 1999-09-02 | 248 | 253 | 248 | 253 | 444,000 | 1,265 |
| 1999-09-01 | 242 | 247 | 242 | 247 | 170,000 | 1,235 |
| 1999-08-31 | 245 | 245 | 242 | 243 | 144,000 | 1,215 |
| 1999-08-30 | 241 | 250 | 241 | 247 | 102,000 | 1,235 |
| 1999-08-27 | 243 | 244 | 241 | 242 | 204,000 | 1,210 |
| 1999-08-26 | 249 | 249 | 243 | 243 | 126,000 | 1,215 |
| 1999-08-25 | 254 | 254 | 243 | 252 | 248,000 | 1,260 |
| 1999-08-24 | 252 | 254 | 249 | 249 | 197,000 | 1,245 |
| 1999-08-23 | 246 | 259 | 245 | 247 | 261,000 | 1,235 |
| 1999-08-20 | 239 | 242 | 239 | 239 | 298,000 | 1,195 |
| 1999-08-19 | 242 | 244 | 240 | 241 | 332,000 | 1,205 |
| 1999-08-18 | 242 | 244 | 241 | 243 | 268,000 | 1,215 |
| 1999-08-17 | 247 | 247 | 240 | 240 | 444,000 | 1,200 |
| 1999-08-16 | 246 | 251 | 246 | 251 | 250,000 | 1,255 |
| 1999-08-13 | 242 | 244 | 240 | 241 | 439,000 | 1,205 |
| 1999-08-12 | 249 | 255 | 240 | 244 | 438,000 | 1,220 |
| 1999-08-11 | 247 | 247 | 241 | 241 | 121,000 | 1,205 |
| 1999-08-10 | 241 | 245 | 239 | 239 | 227,000 | 1,195 |
| 1999-08-09 | 242 | 242 | 237 | 237 | 199,000 | 1,185 |
| 1999-08-06 | 243 | 245 | 239 | 239 | 356,000 | 1,195 |
| 1999-08-05 | 250 | 251 | 241 | 241 | 195,000 | 1,205 |
| 1999-08-04 | 255 | 257 | 248 | 249 | 257,000 | 1,245 |
| 1999-08-03 | 258 | 260 | 253 | 254 | 170,000 | 1,270 |
| 1999-08-02 | 260 | 267 | 258 | 258 | 128,000 | 1,290 |
| 1999-07-30 | 258 | 261 | 255 | 255 | 174,000 | 1,275 |
| 1999-07-29 | 258 | 268 | 258 | 262 | 291,000 | 1,310 |
| 1999-07-28 | 265 | 265 | 256 | 256 | 131,000 | 1,280 |
| 1999-07-27 | 268 | 270 | 267 | 267 | 176,000 | 1,335 |
| 1999-07-26 | 268 | 270 | 265 | 268 | 60,000 | 1,340 |
| 1999-07-23 | 268 | 274 | 267 | 268 | 137,000 | 1,340 |
| 1999-07-22 | 282 | 284 | 265 | 265 | 210,000 | 1,325 |
| 1999-07-21 | 280 | 286 | 278 | 286 | 104,000 | 1,430 |
| 1999-07-19 | 287 | 288 | 282 | 284 | 110,000 | 1,420 |
| 1999-07-16 | 280 | 283 | 279 | 283 | 183,000 | 1,415 |
| 1999-07-15 | 285 | 285 | 280 | 280 | 91,000 | 1,400 |
| 1999-07-14 | 280 | 283 | 279 | 281 | 201,000 | 1,405 |
| 1999-07-13 | 276 | 280 | 276 | 277 | 136,000 | 1,385 |
| 1999-07-12 | 275 | 279 | 273 | 275 | 170,000 | 1,375 |
| 1999-07-09 | 280 | 281 | 271 | 277 | 294,000 | 1,385 |
| 1999-07-08 | 285 | 289 | 283 | 285 | 128,000 | 1,425 |
| 1999-07-07 | 286 | 296 | 283 | 284 | 43,000 | 1,420 |
| 1999-07-06 | 286 | 288 | 282 | 284 | 168,000 | 1,420 |
| 1999-07-05 | 299 | 299 | 290 | 290 | 112,000 | 1,450 |
| 1999-07-02 | 300 | 301 | 295 | 299 | 280,000 | 1,495 |
| 1999-07-01 | 290 | 300 | 288 | 290 | 247,000 | 1,450 |
| 1999-06-30 | 281 | 288 | 281 | 282 | 125,000 | 1,410 |
| 1999-06-29 | 289 | 289 | 285 | 285 | 84,000 | 1,425 |
| 1999-06-28 | 285 | 296 | 285 | 290 | 65,000 | 1,450 |
| 1999-06-25 | 300 | 300 | 290 | 290 | 182,000 | 1,450 |
| 1999-06-24 | 304 | 304 | 290 | 290 | 206,000 | 1,450 |
| 1999-06-23 | 300 | 305 | 295 | 295 | 383,000 | 1,475 |
| 1999-06-22 | 297 | 300 | 292 | 299 | 234,000 | 1,495 |
| 1999-06-21 | 295 | 298 | 295 | 296 | 215,000 | 1,480 |
| 1999-06-18 | 293 | 299 | 293 | 294 | 265,000 | 1,470 |
| 1999-06-17 | 290 | 290 | 285 | 287 | 72,000 | 1,435 |
| 1999-06-16 | 290 | 294 | 288 | 290 | 130,000 | 1,450 |
| 1999-06-15 | 289 | 289 | 281 | 288 | 76,000 | 1,440 |
| 1999-06-14 | 279 | 289 | 279 | 284 | 110,000 | 1,420 |
| 1999-06-11 | 275 | 287 | 274 | 274 | 436,000 | 1,370 |
| 1999-06-10 | 275 | 295 | 275 | 295 | 151,000 | 1,475 |
| 1999-06-09 | 270 | 275 | 270 | 275 | 211,000 | 1,375 |
| 1999-06-08 | 272 | 274 | 267 | 270 | 94,000 | 1,350 |
| 1999-06-07 | 267 | 275 | 266 | 267 | 57,000 | 1,335 |
| 1999-06-04 | 269 | 273 | 266 | 273 | 82,000 | 1,365 |
| 1999-06-03 | 273 | 278 | 266 | 269 | 104,000 | 1,345 |
| 1999-06-02 | 277 | 279 | 275 | 278 | 187,000 | 1,390 |
| 1999-06-01 | 262 | 274 | 262 | 274 | 211,000 | 1,370 |
| 1999-05-31 | 252 | 262 | 252 | 259 | 253,000 | 1,295 |
| 1999-05-28 | 267 | 267 | 262 | 265 | 236,000 | 1,325 |
| 1999-05-27 | 268 | 268 | 266 | 268 | 176,000 | 1,340 |
| 1999-05-26 | 267 | 268 | 264 | 265 | 229,000 | 1,325 |
| 1999-05-25 | 271 | 272 | 261 | 262 | 346,000 | 1,310 |
| 1999-05-24 | 273 | 279 | 270 | 271 | 238,000 | 1,355 |
| 1999-05-21 | 272 | 275 | 269 | 272 | 175,000 | 1,360 |
| 1999-05-20 | 286 | 290 | 275 | 280 | 93,000 | 1,400 |
| 1999-05-19 | 287 | 290 | 276 | 286 | 82,000 | 1,430 |
| 1999-05-18 | 287 | 293 | 287 | 292 | 133,000 | 1,460 |
| 1999-05-17 | 290 | 290 | 280 | 287 | 171,000 | 1,435 |
| 1999-05-14 | 298 | 300 | 286 | 300 | 81,000 | 1,500 |
| 1999-05-13 | 304 | 304 | 296 | 300 | 171,000 | 1,500 |
| 1999-05-12 | 302 | 308 | 300 | 305 | 221,000 | 1,525 |
| 1999-05-11 | 302 | 302 | 298 | 302 | 396,000 | 1,510 |
| 1999-05-10 | 300 | 302 | 299 | 302 | 313,000 | 1,510 |
| 1999-05-07 | 302 | 304 | 295 | 296 | 540,000 | 1,480 |
| 1999-05-06 | 302 | 304 | 294 | 295 | 499,000 | 1,475 |
| 1999-04-30 | 293 | 293 | 277 | 277 | 145,000 | 1,385 |
| 1999-04-28 | 283 | 298 | 283 | 295 | 349,000 | 1,475 |
| 1999-04-27 | 282 | 283 | 277 | 277 | 81,000 | 1,385 |
| 1999-04-26 | 281 | 284 | 280 | 284 | 49,000 | 1,420 |
| 1999-04-23 | 290 | 290 | 281 | 284 | 130,000 | 1,420 |
| 1999-04-22 | 284 | 287 | 278 | 285 | 196,000 | 1,425 |
| 1999-04-21 | 287 | 289 | 275 | 275 | 91,000 | 1,375 |
| 1999-04-20 | 287 | 289 | 278 | 287 | 140,000 | 1,435 |
| 1999-04-19 | 282 | 292 | 275 | 290 | 87,000 | 1,450 |
| 1999-04-16 | 290 | 292 | 283 | 285 | 220,000 | 1,425 |
| 1999-04-15 | 274 | 292 | 274 | 292 | 449,000 | 1,460 |
| 1999-04-14 | 276 | 280 | 268 | 271 | 277,000 | 1,355 |
| 1999-04-13 | 269 | 280 | 269 | 273 | 401,000 | 1,365 |
| 1999-04-12 | 270 | 273 | 268 | 270 | 165,000 | 1,350 |
| 1999-04-09 | 272 | 275 | 268 | 270 | 197,000 | 1,350 |
| 1999-04-08 | 257 | 268 | 256 | 267 | 268,000 | 1,335 |
| 1999-04-07 | 259 | 259 | 256 | 257 | 190,000 | 1,285 |
| 1999-04-06 | 263 | 263 | 253 | 256 | 228,000 | 1,280 |
| 1999-04-05 | 254 | 265 | 253 | 260 | 222,000 | 1,300 |
| 1999-04-02 | 253 | 253 | 249 | 250 | 145,000 | 1,250 |
| 1999-04-01 | 249 | 255 | 246 | 251 | 110,000 | 1,255 |
| 1999-03-31 | 246 | 249 | 241 | 245 | 98,000 | 1,225 |
| 1999-03-30 | 254 | 254 | 240 | 242 | 120,000 | 1,210 |
| 1999-03-29 | 241 | 245 | 240 | 241 | 277,000 | 1,205 |
| 1999-03-26 | 251 | 255 | 235 | 246 | 169,000 | 1,230 |
| 1999-03-25 | 262 | 262 | 254 | 257 | 102,000 | 1,285 |
| 1999-03-24 | 250 | 264 | 245 | 264 | 414,000 | 1,320 |
| 1999-03-23 | 255 | 257 | 245 | 245 | 307,000 | 1,225 |
| 1999-03-19 | 255 | 259 | 248 | 251 | 285,000 | 1,255 |
| 1999-03-18 | 269 | 270 | 253 | 253 | 224,000 | 1,265 |
| 1999-03-17 | 270 | 270 | 249 | 266 | 345,000 | 1,330 |
| 1999-03-16 | 261 | 275 | 257 | 270 | 331,000 | 1,350 |
| 1999-03-15 | 256 | 260 | 252 | 256 | 328,000 | 1,280 |
| 1999-03-12 | 263 | 265 | 256 | 258 | 403,000 | 1,290 |
| 1999-03-11 | 256 | 263 | 255 | 258 | 312,000 | 1,290 |
| 1999-03-10 | 249 | 257 | 247 | 251 | 122,000 | 1,255 |
| 1999-03-09 | 244 | 254 | 243 | 246 | 100,000 | 1,230 |
| 1999-03-08 | 250 | 255 | 240 | 249 | 138,000 | 1,245 |
| 1999-03-05 | 236 | 255 | 232 | 255 | 165,000 | 1,275 |
| 1999-03-04 | 238 | 238 | 233 | 237 | 90,000 | 1,185 |
| 1999-03-03 | 238 | 238 | 237 | 238 | 96,000 | 1,190 |
| 1999-03-02 | 241 | 242 | 238 | 238 | 75,000 | 1,190 |
| 1999-03-01 | 236 | 245 | 236 | 242 | 114,000 | 1,210 |
| 1999-02-26 | 245 | 245 | 233 | 241 | 313,000 | 1,205 |
| 1999-02-25 | 247 | 247 | 240 | 240 | 114,000 | 1,200 |
| 1999-02-24 | 244 | 248 | 232 | 243 | 214,000 | 1,215 |
| 1999-02-23 | 256 | 256 | 232 | 244 | 656,000 | 1,220 |
| 1999-02-22 | 250 | 250 | 239 | 249 | 146,000 | 1,245 |
| 1999-02-19 | 242 | 242 | 234 | 235 | 42,000 | 1,175 |
| 1999-02-18 | 242 | 245 | 235 | 245 | 34,000 | 1,225 |
| 1999-02-17 | 246 | 247 | 237 | 237 | 71,000 | 1,185 |
| 1999-02-16 | 241 | 249 | 241 | 245 | 121,000 | 1,225 |
| 1999-02-15 | 234 | 240 | 233 | 240 | 17,000 | 1,200 |
| 1999-02-12 | 239 | 240 | 232 | 232 | 213,000 | 1,160 |
| 1999-02-10 | 231 | 236 | 231 | 236 | 73,000 | 1,180 |
| 1999-02-09 | 245 | 245 | 231 | 231 | 122,000 | 1,155 |
| 1999-02-08 | 241 | 245 | 239 | 245 | 25,000 | 1,225 |
| 1999-02-05 | 249 | 252 | 246 | 251 | 352,000 | 1,255 |
| 1999-02-04 | 245 | 248 | 243 | 248 | 418,000 | 1,240 |
| 1999-02-03 | 240 | 241 | 239 | 240 | 91,000 | 1,200 |
| 1999-02-02 | 244 | 244 | 241 | 244 | 38,000 | 1,220 |
| 1999-02-01 | 247 | 247 | 243 | 244 | 79,000 | 1,220 |
| 1999-01-29 | 242 | 245 | 241 | 243 | 79,000 | 1,215 |
| 1999-01-28 | 248 | 248 | 241 | 241 | 60,000 | 1,205 |
| 1999-01-27 | 245 | 250 | 245 | 248 | 52,000 | 1,240 |
| 1999-01-26 | 240 | 246 | 240 | 245 | 122,000 | 1,225 |
| 1999-01-25 | 247 | 247 | 237 | 240 | 100,000 | 1,200 |
| 1999-01-22 | 242 | 248 | 242 | 242 | 247,000 | 1,210 |
| 1999-01-21 | 233 | 238 | 231 | 238 | 189,000 | 1,190 |
| 1999-01-20 | 243 | 243 | 233 | 243 | 103,000 | 1,215 |
| 1999-01-19 | 229 | 238 | 229 | 238 | 36,000 | 1,190 |
| 1999-01-18 | 231 | 237 | 228 | 230 | 39,000 | 1,150 |
| 1999-01-14 | 230 | 231 | 227 | 228 | 175,000 | 1,140 |
| 1999-01-13 | 231 | 237 | 231 | 233 | 158,000 | 1,165 |
| 1999-01-12 | 239 | 241 | 231 | 235 | 52,000 | 1,175 |
| 1999-01-11 | 230 | 237 | 230 | 234 | 61,000 | 1,170 |
| 1999-01-08 | 239 | 241 | 236 | 236 | 55,000 | 1,180 |
| 1999-01-07 | 248 | 249 | 248 | 248 | 43,000 | 1,240 |
| 1999-01-06 | 240 | 240 | 235 | 240 | 66,000 | 1,200 |
| 1999-01-05 | 248 | 248 | 240 | 240 | 94,000 | 1,200 |
| 1999-01-04 | 248 | 252 | 244 | 245 | 25,000 | 1,225 |
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
