4634 artience(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 329 | 335 | 323 | 335 | 943,000 | 1,675 |
| 2000-12-28 | 341 | 342 | 323 | 327 | 2,915,000 | 1,635 |
| 2000-12-27 | 336 | 345 | 335 | 337 | 3,455,000 | 1,685 |
| 2000-12-26 | 341 | 347 | 332 | 335 | 4,834,000 | 1,675 |
| 2000-12-25 | 320 | 344 | 320 | 343 | 4,576,000 | 1,715 |
| 2000-12-22 | 314 | 325 | 311 | 315 | 1,533,000 | 1,575 |
| 2000-12-21 | 297 | 311 | 290 | 301 | 2,582,000 | 1,505 |
| 2000-12-20 | 281 | 310 | 280 | 297 | 2,606,000 | 1,485 |
| 2000-12-19 | 312 | 321 | 295 | 296 | 3,713,000 | 1,480 |
| 2000-12-18 | 327 | 337 | 310 | 313 | 4,857,000 | 1,565 |
| 2000-12-15 | 331 | 338 | 326 | 330 | 4,633,000 | 1,650 |
| 2000-12-14 | 314 | 332 | 311 | 326 | 6,321,000 | 1,630 |
| 2000-12-13 | 319 | 320 | 302 | 314 | 1,995,000 | 1,570 |
| 2000-12-12 | 314 | 323 | 310 | 316 | 5,368,000 | 1,580 |
| 2000-12-11 | 293 | 316 | 291 | 314 | 5,998,000 | 1,570 |
| 2000-12-08 | 290 | 298 | 286 | 297 | 1,968,000 | 1,485 |
| 2000-12-07 | 290 | 301 | 287 | 292 | 3,726,000 | 1,460 |
| 2000-12-06 | 280 | 297 | 271 | 295 | 3,866,000 | 1,475 |
| 2000-12-05 | 283 | 288 | 274 | 275 | 2,224,000 | 1,375 |
| 2000-12-04 | 263 | 290 | 263 | 288 | 5,390,000 | 1,440 |
| 2000-12-01 | 238 | 270 | 237 | 268 | 4,462,000 | 1,340 |
| 2000-11-30 | 245 | 245 | 236 | 239 | 1,500,000 | 1,195 |
| 2000-11-29 | 220 | 240 | 220 | 238 | 1,161,000 | 1,190 |
| 2000-11-28 | 217 | 221 | 216 | 219 | 240,000 | 1,095 |
| 2000-11-27 | 224 | 224 | 216 | 216 | 190,000 | 1,080 |
| 2000-11-24 | 223 | 224 | 220 | 221 | 236,000 | 1,105 |
| 2000-11-22 | 227 | 229 | 220 | 225 | 345,000 | 1,125 |
| 2000-11-21 | 225 | 227 | 223 | 227 | 279,000 | 1,135 |
| 2000-11-20 | 232 | 233 | 227 | 227 | 399,000 | 1,135 |
| 2000-11-17 | 224 | 233 | 223 | 233 | 896,000 | 1,165 |
| 2000-11-16 | 223 | 229 | 223 | 227 | 411,000 | 1,135 |
| 2000-11-15 | 229 | 230 | 222 | 223 | 549,000 | 1,115 |
| 2000-11-14 | 226 | 230 | 221 | 228 | 740,000 | 1,140 |
| 2000-11-13 | 230 | 234 | 225 | 234 | 959,000 | 1,170 |
| 2000-11-10 | 228 | 245 | 224 | 234 | 3,802,000 | 1,170 |
| 2000-11-09 | 214 | 229 | 211 | 229 | 1,363,000 | 1,145 |
| 2000-11-08 | 210 | 217 | 210 | 213 | 181,000 | 1,065 |
| 2000-11-07 | 209 | 217 | 207 | 209 | 285,000 | 1,045 |
| 2000-11-06 | 207 | 219 | 204 | 214 | 372,000 | 1,070 |
| 2000-11-02 | 210 | 211 | 207 | 207 | 314,000 | 1,035 |
| 2000-11-01 | 206 | 211 | 204 | 211 | 463,000 | 1,055 |
| 2000-10-31 | 199 | 207 | 198 | 203 | 503,000 | 1,015 |
| 2000-10-30 | 198 | 198 | 192 | 196 | 218,000 | 980 |
| 2000-10-27 | 193 | 194 | 190 | 191 | 120,000 | 955 |
| 2000-10-26 | 186 | 192 | 186 | 192 | 78,000 | 960 |
| 2000-10-25 | 194 | 194 | 190 | 194 | 115,000 | 970 |
| 2000-10-24 | 194 | 194 | 190 | 192 | 117,000 | 960 |
| 2000-10-23 | 193 | 194 | 189 | 189 | 80,000 | 945 |
| 2000-10-20 | 195 | 195 | 189 | 192 | 123,000 | 960 |
| 2000-10-19 | 192 | 192 | 186 | 189 | 75,000 | 945 |
| 2000-10-18 | 191 | 191 | 187 | 188 | 77,000 | 940 |
| 2000-10-17 | 196 | 196 | 186 | 191 | 258,000 | 955 |
| 2000-10-16 | 196 | 196 | 194 | 194 | 67,000 | 970 |
| 2000-10-13 | 195 | 195 | 191 | 194 | 120,000 | 970 |
| 2000-10-12 | 195 | 197 | 195 | 195 | 67,000 | 975 |
| 2000-10-11 | 198 | 203 | 194 | 199 | 335,000 | 995 |
| 2000-10-10 | 199 | 199 | 195 | 198 | 124,000 | 990 |
| 2000-10-06 | 198 | 199 | 195 | 195 | 113,000 | 975 |
| 2000-10-05 | 200 | 200 | 198 | 199 | 62,000 | 995 |
| 2000-10-04 | 200 | 201 | 198 | 200 | 117,000 | 1,000 |
| 2000-10-03 | 200 | 201 | 198 | 199 | 74,000 | 995 |
| 2000-10-02 | 197 | 200 | 197 | 200 | 125,000 | 1,000 |
| 2000-09-29 | 195 | 199 | 193 | 199 | 139,000 | 995 |
| 2000-09-28 | 198 | 198 | 192 | 192 | 71,000 | 960 |
| 2000-09-27 | 195 | 200 | 191 | 200 | 195,000 | 1,000 |
| 2000-09-26 | 200 | 200 | 195 | 195 | 62,000 | 975 |
| 2000-09-25 | 200 | 205 | 196 | 198 | 272,000 | 990 |
| 2000-09-22 | 200 | 200 | 192 | 195 | 367,000 | 975 |
| 2000-09-21 | 201 | 205 | 200 | 202 | 117,000 | 1,010 |
| 2000-09-20 | 204 | 209 | 194 | 199 | 301,000 | 995 |
| 2000-09-19 | 195 | 200 | 193 | 200 | 185,000 | 1,000 |
| 2000-09-18 | 192 | 198 | 192 | 196 | 200,000 | 980 |
| 2000-09-14 | 190 | 192 | 189 | 190 | 867,000 | 950 |
| 2000-09-13 | 194 | 198 | 189 | 189 | 500,000 | 945 |
| 2000-09-12 | 197 | 200 | 194 | 194 | 449,000 | 970 |
| 2000-09-11 | 202 | 209 | 196 | 197 | 239,000 | 985 |
| 2000-09-08 | 202 | 209 | 202 | 203 | 226,000 | 1,015 |
| 2000-09-07 | 206 | 206 | 204 | 205 | 105,000 | 1,025 |
| 2000-09-06 | 210 | 210 | 204 | 206 | 68,000 | 1,030 |
| 2000-09-05 | 205 | 211 | 205 | 211 | 103,000 | 1,055 |
| 2000-09-04 | 205 | 206 | 205 | 205 | 126,000 | 1,025 |
| 2000-09-01 | 208 | 209 | 205 | 205 | 148,000 | 1,025 |
| 2000-08-31 | 211 | 212 | 208 | 211 | 169,000 | 1,055 |
| 2000-08-30 | 214 | 214 | 208 | 211 | 171,000 | 1,055 |
| 2000-08-29 | 220 | 220 | 210 | 212 | 188,000 | 1,060 |
| 2000-08-28 | 216 | 216 | 213 | 216 | 97,000 | 1,080 |
| 2000-08-25 | 214 | 217 | 214 | 217 | 212,000 | 1,085 |
| 2000-08-24 | 220 | 224 | 214 | 214 | 364,000 | 1,070 |
| 2000-08-23 | 219 | 220 | 215 | 215 | 85,000 | 1,075 |
| 2000-08-22 | 214 | 223 | 214 | 220 | 247,000 | 1,100 |
| 2000-08-21 | 212 | 215 | 210 | 212 | 106,000 | 1,060 |
| 2000-08-18 | 220 | 220 | 215 | 217 | 123,000 | 1,085 |
| 2000-08-17 | 218 | 218 | 214 | 215 | 91,000 | 1,075 |
| 2000-08-16 | 219 | 219 | 216 | 218 | 134,000 | 1,090 |
| 2000-08-15 | 214 | 218 | 211 | 218 | 221,000 | 1,090 |
| 2000-08-14 | 210 | 214 | 210 | 214 | 51,000 | 1,070 |
| 2000-08-11 | 208 | 214 | 208 | 214 | 96,000 | 1,070 |
| 2000-08-10 | 214 | 214 | 207 | 212 | 69,000 | 1,060 |
| 2000-08-09 | 211 | 214 | 208 | 214 | 136,000 | 1,070 |
| 2000-08-08 | 211 | 215 | 211 | 214 | 46,000 | 1,070 |
| 2000-08-07 | 215 | 215 | 211 | 215 | 61,000 | 1,075 |
| 2000-08-04 | 216 | 216 | 210 | 213 | 387,000 | 1,065 |
| 2000-08-03 | 211 | 211 | 206 | 211 | 93,000 | 1,055 |
| 2000-08-02 | 211 | 213 | 208 | 211 | 58,000 | 1,055 |
| 2000-08-01 | 214 | 216 | 214 | 214 | 141,000 | 1,070 |
| 2000-07-31 | 214 | 215 | 208 | 214 | 345,000 | 1,070 |
| 2000-07-28 | 216 | 216 | 210 | 214 | 136,000 | 1,070 |
| 2000-07-27 | 218 | 223 | 214 | 216 | 135,000 | 1,080 |
| 2000-07-26 | 223 | 224 | 216 | 223 | 393,000 | 1,115 |
| 2000-07-25 | 220 | 222 | 218 | 218 | 176,000 | 1,090 |
| 2000-07-24 | 219 | 220 | 212 | 220 | 382,000 | 1,100 |
| 2000-07-21 | 216 | 220 | 215 | 219 | 220,000 | 1,095 |
| 2000-07-19 | 223 | 223 | 215 | 216 | 306,000 | 1,080 |
| 2000-07-18 | 229 | 229 | 219 | 219 | 169,000 | 1,095 |
| 2000-07-17 | 226 | 228 | 215 | 215 | 295,000 | 1,075 |
| 2000-07-14 | 227 | 228 | 225 | 226 | 108,000 | 1,130 |
| 2000-07-13 | 230 | 230 | 225 | 226 | 200,000 | 1,130 |
| 2000-07-12 | 230 | 233 | 229 | 231 | 178,000 | 1,155 |
| 2000-07-11 | 235 | 235 | 228 | 234 | 317,000 | 1,170 |
| 2000-07-10 | 234 | 235 | 229 | 233 | 209,000 | 1,165 |
| 2000-07-07 | 235 | 235 | 230 | 234 | 246,000 | 1,170 |
| 2000-07-06 | 233 | 237 | 230 | 235 | 146,000 | 1,175 |
| 2000-07-05 | 243 | 243 | 230 | 230 | 447,000 | 1,150 |
| 2000-07-04 | 243 | 243 | 238 | 238 | 427,000 | 1,190 |
| 2000-07-03 | 240 | 242 | 235 | 235 | 285,000 | 1,175 |
| 2000-06-30 | 240 | 240 | 234 | 239 | 347,000 | 1,195 |
| 2000-06-29 | 239 | 239 | 232 | 233 | 226,000 | 1,165 |
| 2000-06-28 | 228 | 230 | 225 | 225 | 145,000 | 1,125 |
| 2000-06-27 | 222 | 227 | 221 | 227 | 121,000 | 1,135 |
| 2000-06-26 | 222 | 225 | 220 | 224 | 154,000 | 1,120 |
| 2000-06-23 | 222 | 228 | 221 | 222 | 193,000 | 1,110 |
| 2000-06-22 | 228 | 228 | 223 | 223 | 262,000 | 1,115 |
| 2000-06-21 | 226 | 228 | 222 | 228 | 91,000 | 1,140 |
| 2000-06-20 | 225 | 228 | 220 | 227 | 433,000 | 1,135 |
| 2000-06-19 | 228 | 229 | 221 | 229 | 118,000 | 1,145 |
| 2000-06-16 | 230 | 232 | 226 | 228 | 123,000 | 1,140 |
| 2000-06-15 | 236 | 236 | 230 | 230 | 141,000 | 1,150 |
| 2000-06-14 | 243 | 243 | 230 | 236 | 427,000 | 1,180 |
| 2000-06-13 | 241 | 244 | 238 | 240 | 289,000 | 1,200 |
| 2000-06-12 | 249 | 249 | 237 | 238 | 641,000 | 1,190 |
| 2000-06-09 | 230 | 245 | 230 | 245 | 1,440,000 | 1,225 |
| 2000-06-08 | 228 | 228 | 220 | 227 | 503,000 | 1,135 |
| 2000-06-07 | 220 | 227 | 220 | 227 | 437,000 | 1,135 |
| 2000-06-06 | 220 | 223 | 218 | 223 | 146,000 | 1,115 |
| 2000-06-05 | 226 | 226 | 220 | 223 | 196,000 | 1,115 |
| 2000-06-02 | 225 | 226 | 221 | 226 | 448,000 | 1,130 |
| 2000-06-01 | 221 | 225 | 220 | 225 | 153,000 | 1,125 |
| 2000-05-31 | 225 | 225 | 220 | 224 | 136,000 | 1,120 |
| 2000-05-30 | 218 | 229 | 217 | 220 | 215,000 | 1,100 |
| 2000-05-29 | 216 | 224 | 215 | 224 | 104,000 | 1,120 |
| 2000-05-26 | 220 | 224 | 213 | 224 | 218,000 | 1,120 |
| 2000-05-25 | 227 | 229 | 222 | 222 | 422,000 | 1,110 |
| 2000-05-24 | 230 | 230 | 215 | 225 | 322,000 | 1,125 |
| 2000-05-23 | 222 | 225 | 219 | 225 | 297,000 | 1,125 |
| 2000-05-22 | 229 | 230 | 221 | 222 | 433,000 | 1,110 |
| 2000-05-19 | 227 | 229 | 220 | 229 | 1,120,000 | 1,145 |
| 2000-05-18 | 217 | 231 | 215 | 222 | 1,538,000 | 1,110 |
| 2000-05-17 | 219 | 220 | 215 | 218 | 396,000 | 1,090 |
| 2000-05-16 | 211 | 216 | 210 | 214 | 198,000 | 1,070 |
| 2000-05-15 | 209 | 213 | 209 | 211 | 150,000 | 1,055 |
| 2000-05-12 | 210 | 214 | 207 | 209 | 281,000 | 1,045 |
| 2000-05-11 | 206 | 210 | 203 | 210 | 266,000 | 1,050 |
| 2000-05-10 | 209 | 209 | 202 | 205 | 129,000 | 1,025 |
| 2000-05-09 | 205 | 210 | 200 | 210 | 221,000 | 1,050 |
| 2000-05-08 | 200 | 202 | 198 | 200 | 92,000 | 1,000 |
| 2000-05-02 | 203 | 203 | 197 | 202 | 87,000 | 1,010 |
| 2000-05-01 | 195 | 203 | 195 | 203 | 260,000 | 1,015 |
| 2000-04-28 | 195 | 197 | 191 | 191 | 477,000 | 955 |
| 2000-04-27 | 200 | 201 | 200 | 200 | 77,000 | 1,000 |
| 2000-04-26 | 206 | 207 | 202 | 203 | 120,000 | 1,015 |
| 2000-04-25 | 209 | 209 | 204 | 205 | 171,000 | 1,025 |
| 2000-04-24 | 212 | 212 | 201 | 204 | 172,000 | 1,020 |
| 2000-04-21 | 205 | 207 | 204 | 204 | 112,000 | 1,020 |
| 2000-04-20 | 211 | 211 | 205 | 209 | 178,000 | 1,045 |
| 2000-04-19 | 208 | 210 | 205 | 205 | 105,000 | 1,025 |
| 2000-04-18 | 213 | 214 | 201 | 205 | 181,000 | 1,025 |
| 2000-04-17 | 200 | 209 | 200 | 208 | 422,000 | 1,040 |
| 2000-04-14 | 225 | 225 | 218 | 218 | 641,000 | 1,090 |
| 2000-04-13 | 210 | 225 | 210 | 215 | 796,000 | 1,075 |
| 2000-04-12 | 210 | 211 | 207 | 207 | 244,000 | 1,035 |
| 2000-04-11 | 218 | 218 | 211 | 212 | 238,000 | 1,060 |
| 2000-04-10 | 215 | 218 | 210 | 213 | 180,000 | 1,065 |
| 2000-04-07 | 220 | 222 | 218 | 220 | 524,000 | 1,100 |
| 2000-04-06 | 225 | 226 | 214 | 219 | 767,000 | 1,095 |
| 2000-04-05 | 216 | 223 | 210 | 220 | 1,172,000 | 1,100 |
| 2000-04-04 | 206 | 218 | 203 | 217 | 792,000 | 1,085 |
| 2000-04-03 | 201 | 204 | 201 | 202 | 221,000 | 1,010 |
| 2000-03-31 | 203 | 203 | 198 | 201 | 255,000 | 1,005 |
| 2000-03-30 | 200 | 204 | 200 | 203 | 161,000 | 1,015 |
| 2000-03-29 | 201 | 203 | 198 | 200 | 123,000 | 1,000 |
| 2000-03-28 | 202 | 202 | 198 | 202 | 390,000 | 1,010 |
| 2000-03-27 | 196 | 204 | 196 | 204 | 359,000 | 1,020 |
| 2000-03-24 | 192 | 194 | 191 | 194 | 485,000 | 970 |
| 2000-03-23 | 191 | 192 | 190 | 191 | 379,000 | 955 |
| 2000-03-22 | 190 | 190 | 189 | 190 | 388,000 | 950 |
| 2000-03-21 | 191 | 191 | 187 | 189 | 474,000 | 945 |
| 2000-03-17 | 192 | 193 | 186 | 191 | 397,000 | 955 |
| 2000-03-16 | 192 | 194 | 189 | 192 | 293,000 | 960 |
| 2000-03-15 | 195 | 196 | 193 | 194 | 241,000 | 970 |
| 2000-03-14 | 199 | 200 | 193 | 195 | 408,000 | 975 |
| 2000-03-13 | 200 | 200 | 196 | 199 | 446,000 | 995 |
| 2000-03-10 | 197 | 199 | 196 | 199 | 858,000 | 995 |
| 2000-03-09 | 198 | 200 | 197 | 200 | 267,000 | 1,000 |
| 2000-03-08 | 196 | 197 | 194 | 197 | 174,000 | 985 |
| 2000-03-07 | 191 | 198 | 190 | 198 | 537,000 | 990 |
| 2000-03-06 | 196 | 200 | 188 | 191 | 4,937,000 | 955 |
| 2000-03-03 | 192 | 195 | 188 | 195 | 357,000 | 975 |
| 2000-03-02 | 190 | 193 | 185 | 192 | 651,000 | 960 |
| 2000-03-01 | 195 | 197 | 192 | 193 | 230,000 | 965 |
| 2000-02-29 | 198 | 202 | 198 | 202 | 249,000 | 1,010 |
| 2000-02-28 | 201 | 202 | 198 | 198 | 266,000 | 990 |
| 2000-02-25 | 200 | 202 | 198 | 201 | 358,000 | 1,005 |
| 2000-02-24 | 194 | 198 | 193 | 195 | 220,000 | 975 |
| 2000-02-23 | 192 | 193 | 190 | 192 | 168,000 | 960 |
| 2000-02-22 | 190 | 196 | 180 | 192 | 177,000 | 960 |
| 2000-02-21 | 194 | 195 | 191 | 191 | 161,000 | 955 |
| 2000-02-18 | 198 | 199 | 193 | 194 | 217,000 | 970 |
| 2000-02-17 | 197 | 198 | 194 | 198 | 233,000 | 990 |
| 2000-02-16 | 196 | 197 | 195 | 197 | 269,000 | 985 |
| 2000-02-15 | 195 | 196 | 195 | 195 | 215,000 | 975 |
| 2000-02-14 | 197 | 199 | 195 | 195 | 427,000 | 975 |
| 2000-02-10 | 200 | 200 | 197 | 197 | 246,000 | 985 |
| 2000-02-09 | 200 | 201 | 197 | 197 | 154,000 | 985 |
| 2000-02-08 | 200 | 202 | 195 | 200 | 578,000 | 1,000 |
| 2000-02-07 | 201 | 203 | 200 | 200 | 190,000 | 1,000 |
| 2000-02-04 | 200 | 203 | 200 | 200 | 273,000 | 1,000 |
| 2000-02-03 | 202 | 204 | 201 | 201 | 115,000 | 1,005 |
| 2000-02-02 | 203 | 205 | 201 | 202 | 137,000 | 1,010 |
| 2000-02-01 | 206 | 208 | 200 | 200 | 501,000 | 1,000 |
| 2000-01-31 | 206 | 207 | 204 | 206 | 146,000 | 1,030 |
| 2000-01-28 | 205 | 210 | 203 | 210 | 353,000 | 1,050 |
| 2000-01-27 | 210 | 211 | 203 | 210 | 397,000 | 1,050 |
| 2000-01-26 | 210 | 212 | 208 | 211 | 856,000 | 1,055 |
| 2000-01-25 | 203 | 209 | 203 | 206 | 250,000 | 1,030 |
| 2000-01-24 | 210 | 213 | 202 | 210 | 767,000 | 1,050 |
| 2000-01-21 | 219 | 219 | 208 | 210 | 639,000 | 1,050 |
| 2000-01-20 | 216 | 220 | 212 | 220 | 2,035,000 | 1,100 |
| 2000-01-19 | 207 | 213 | 207 | 211 | 2,573,000 | 1,055 |
| 2000-01-18 | 205 | 208 | 200 | 207 | 4,019,000 | 1,035 |
| 2000-01-17 | 200 | 210 | 198 | 200 | 3,264,000 | 1,000 |
| 2000-01-14 | 200 | 205 | 196 | 196 | 498,000 | 980 |
| 2000-01-13 | 200 | 200 | 195 | 200 | 509,000 | 1,000 |
| 2000-01-12 | 201 | 206 | 196 | 197 | 240,000 | 985 |
| 2000-01-11 | 200 | 211 | 200 | 201 | 124,000 | 1,005 |
| 2000-01-07 | 197 | 200 | 195 | 200 | 80,000 | 1,000 |
| 2000-01-06 | 195 | 201 | 194 | 196 | 151,000 | 980 |
| 2000-01-05 | 192 | 203 | 192 | 203 | 103,000 | 1,015 |
| 2000-01-04 | 198 | 203 | 191 | 192 | 115,000 | 960 |
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
