4634 artience(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28239246237246154,0001,230
2001-12-27239242235242289,0001,210
2001-12-26244244238239241,0001,195
2001-12-25245245236244449,0001,220
2001-12-21240243235240569,0001,200
2001-12-20222230221230444,0001,150
2001-12-19222227211217382,0001,085
2001-12-18230233220222394,0001,110
2001-12-17241241231231305,0001,155
2001-12-14237241233238769,0001,190
2001-12-13244245234242344,0001,210
2001-12-12240244238240350,0001,200
2001-12-11245247235240510,0001,200
2001-12-10250254245246281,0001,230
2001-12-07251256247248540,0001,240
2001-12-06247254247250347,0001,250
2001-12-05249252248250255,0001,250
2001-12-04254255246255341,0001,275
2001-12-03265265245249452,0001,245
2001-11-30253263250255429,0001,275
2001-11-29253256250253283,0001,265
2001-11-28257260253254247,0001,270
2001-11-27266266261262240,0001,310
2001-11-26265268263266426,0001,330
2001-11-22258261257260266,0001,300
2001-11-21261261256258303,0001,290
2001-11-20263263255256357,0001,280
2001-11-19249257248253281,0001,265
2001-11-16250253248249261,0001,245
2001-11-15247254243252314,0001,260
2001-11-14256257245247228,0001,235
2001-11-13251251246251134,0001,255
2001-11-12250254247251267,0001,255
2001-11-09252257252252274,0001,260
2001-11-08258262254259272,0001,295
2001-11-07262262255257501,0001,285
2001-11-06262271262265382,0001,325
2001-11-05267267264267129,0001,335
2001-11-02272275266268476,0001,340
2001-11-01278280271271395,0001,355
2001-10-31278280275278254,0001,390
2001-10-30274280274280301,0001,400
2001-10-29279282278279263,0001,395
2001-10-26284288281284306,0001,420
2001-10-25280289279288673,0001,440
2001-10-24283285278284542,0001,420
2001-10-23285285277284459,0001,420
2001-10-22279283276281314,0001,405
2001-10-19275278274274278,0001,370
2001-10-18279280275276705,0001,380
2001-10-172902922782841,035,0001,420
2001-10-162892972862873,307,0001,435
2001-10-152722852712841,296,0001,420
2001-10-122822852712751,478,0001,375
2001-10-112712772692771,611,0001,385
2001-10-102662722622661,092,0001,330
2001-10-092722752652681,107,0001,340
2001-10-052562802542772,084,0001,385
2001-10-042552592532561,035,0001,280
2001-10-032602652532571,113,0001,285
2001-10-02258260254258689,0001,290
2001-10-01253258249255436,0001,275
2001-09-28250259250257567,0001,285
2001-09-27257257249250512,0001,250
2001-09-26261262254257427,0001,285
2001-09-25274277262267322,0001,335
2001-09-21260269260267352,0001,335
2001-09-20282282265269630,0001,345
2001-09-19272282267282759,0001,410
2001-09-18273273260262423,0001,310
2001-09-17267269250253351,0001,265
2001-09-14262270256267584,0001,335
2001-09-13252256249252694,0001,260
2001-09-12246272246249584,0001,245
2001-09-11273277270276316,0001,380
2001-09-10270276270273405,0001,365
2001-09-07281288280282179,0001,410
2001-09-06287288283287203,0001,435
2001-09-05295295285288367,0001,440
2001-09-04289290270290445,0001,450
2001-09-03300304290290397,0001,450
2001-08-31294299293299342,0001,495
2001-08-30301301294299538,0001,495
2001-08-29300306300306451,0001,530
2001-08-28316319306310287,0001,550
2001-08-27311317310315321,0001,575
2001-08-24323323312316325,0001,580
2001-08-23319322317318281,0001,590
2001-08-22310318309316190,0001,580
2001-08-21310315309315411,0001,575
2001-08-20315315309311244,0001,555
2001-08-17316317310313335,0001,565
2001-08-16323323316316286,0001,580
2001-08-15323323318318248,0001,590
2001-08-14324324320322231,0001,610
2001-08-13319322317319398,0001,595
2001-08-10323324318319340,0001,595
2001-08-09327329323323196,0001,615
2001-08-08330332325327229,0001,635
2001-08-07332334330332294,0001,660
2001-08-06330333328332197,0001,660
2001-08-03325332323325218,0001,625
2001-08-02327332326330394,0001,650
2001-08-01321325320322294,0001,610
2001-07-31321321314318375,0001,590
2001-07-30317321312316507,0001,580
2001-07-27330333323327576,0001,635
2001-07-26330336325335501,0001,675
2001-07-25318328316324535,0001,620
2001-07-24313318310318401,0001,590
2001-07-23326326310313497,0001,565
2001-07-19319321309321484,0001,605
2001-07-18330330317318905,0001,590
2001-07-17332334330331294,0001,655
2001-07-16345345335337312,0001,685
2001-07-13340345336344286,0001,720
2001-07-12331335330335265,0001,675
2001-07-11332336332334232,0001,670
2001-07-10338339334337433,0001,685
2001-07-09338338330334672,0001,670
2001-07-06349349341343612,0001,715
2001-07-05355355348350422,0001,750
2001-07-04355356350353429,0001,765
2001-07-03351352347350193,0001,750
2001-07-02359359348352324,0001,760
2001-06-29357359351359512,0001,795
2001-06-28358358350352338,0001,760
2001-06-27356360353353461,0001,765
2001-06-26364364355358406,0001,790
2001-06-25354364352357784,0001,785
2001-06-22350353346351585,0001,755
2001-06-21351351343346640,0001,730
2001-06-20355355347350525,0001,750
2001-06-19349352345350540,0001,750
2001-06-18348351345349383,0001,745
2001-06-15343351340348576,0001,740
2001-06-14358358343351424,0001,755
2001-06-13356362356359395,0001,795
2001-06-12369370353360858,0001,800
2001-06-11369372367370366,0001,850
2001-06-08374375370374706,0001,870
2001-06-07366374366374645,0001,870
2001-06-06372373366369583,0001,845
2001-06-05375375366373580,0001,865
2001-06-04382382374377381,0001,885
2001-06-01381383377382648,0001,910
2001-05-31381384377383608,0001,915
2001-05-30385386382385519,0001,925
2001-05-29384389383389498,0001,945
2001-05-28385389383386333,0001,930
2001-05-253943983803851,079,0001,925
2001-05-243893943873921,092,0001,960
2001-05-233903903833891,045,0001,945
2001-05-22383389383386548,0001,930
2001-05-21384388381382730,0001,910
2001-05-18382387381382529,0001,910
2001-05-17388390381385732,0001,925
2001-05-16381395380380797,0001,900
2001-05-153833873793791,608,0001,895
2001-05-143934033863881,478,0001,940
2001-05-113904033853911,213,0001,955
2001-05-10386395386390582,0001,950
2001-05-093893993853961,157,0001,980
2001-05-08380389380389724,0001,945
2001-05-073984003883901,152,0001,950
2001-05-02403404398400840,0002,000
2001-05-01407408398403730,0002,015
2001-04-274074073974061,316,0002,030
2001-04-264074094004002,048,0002,000
2001-04-253994073924002,761,0002,000
2001-04-24385393384391974,0001,955
2001-04-233823853753841,058,0001,920
2001-04-20390391383386872,0001,930
2001-04-193953953833871,047,0001,935
2001-04-183923943773911,148,0001,955
2001-04-173973983843871,351,0001,935
2001-04-16405407398398769,0001,990
2001-04-134004133964052,174,0002,025
2001-04-124054063943991,595,0001,995
2001-04-114054053984001,139,0002,000
2001-04-104004083974002,097,0002,000
2001-04-09395398391395857,0001,975
2001-04-064104113913912,608,0001,955
2001-04-054114184004007,320,0002,000
2001-04-0438540638140211,884,0002,010
2001-04-033633773613761,845,0001,880
2001-04-02370371362366728,0001,830
2001-03-30369375360360943,0001,800
2001-03-293733803623641,218,0001,820
2001-03-283843853683771,464,0001,885
2001-03-273853863753791,398,0001,895
2001-03-263733833713831,682,0001,915
2001-03-233743763693691,297,0001,845
2001-03-223703773673711,855,0001,855
2001-03-21360365358365852,0001,825
2001-03-19350362350360586,0001,800
2001-03-16356358350350721,0001,750
2001-03-153463583443461,381,0001,730
2001-03-143623633533551,205,0001,775
2001-03-133493593413521,481,0001,760
2001-03-123663683533542,604,0001,770
2001-03-093453683413674,018,0001,835
2001-03-08339345336345862,0001,725
2001-03-07344345336336722,0001,680
2001-03-06345348338340937,0001,700
2001-03-053363453363441,016,0001,720
2001-03-02350354340340858,0001,700
2001-03-013563563413471,107,0001,735
2001-02-283553573473471,126,0001,735
2001-02-273493583473531,758,0001,765
2001-02-26345348340345785,0001,725
2001-02-233403443363401,133,0001,700
2001-02-223473473373401,151,0001,700
2001-02-213453523403481,328,0001,740
2001-02-203363503343491,343,0001,745
2001-02-193333453293412,248,0001,705
2001-02-163553583443482,470,0001,740
2001-02-153683683523601,745,0001,800
2001-02-143583683503671,765,0001,835
2001-02-133673683533571,544,0001,785
2001-02-093563703533681,532,0001,840
2001-02-083563603483562,404,0001,780
2001-02-073703783513532,503,0001,765
2001-02-063613693563661,378,0001,830
2001-02-053673723563602,893,0001,800
2001-02-023913923763772,322,0001,885
2001-02-013893963833865,270,0001,930
2001-01-313853933833897,103,0001,945
2001-01-303873913753805,106,0001,900
2001-01-293683783673782,496,0001,890
2001-01-263783783653732,805,0001,865
2001-01-253733863663784,320,0001,890
2001-01-2438138837137210,421,0001,860
2001-01-233553793503785,802,0001,890
2001-01-223603673533551,928,0001,775
2001-01-193683793593626,393,0001,810
2001-01-1836137535336310,378,0001,815
2001-01-1732837132337112,804,0001,855
2001-01-163153233103231,315,0001,615
2001-01-153203273113151,143,0001,575
2001-01-123133243133201,857,0001,600
2001-01-113253353123132,972,0001,565
2001-01-103103253093252,058,0001,625
2001-01-093103193043091,299,0001,545
2001-01-053163233103231,113,0001,615
2001-01-043333353143191,078,0001,595

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