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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 239 | 246 | 237 | 246 | 154,000 | 1,230 |
| 2001-12-27 | 239 | 242 | 235 | 242 | 289,000 | 1,210 |
| 2001-12-26 | 244 | 244 | 238 | 239 | 241,000 | 1,195 |
| 2001-12-25 | 245 | 245 | 236 | 244 | 449,000 | 1,220 |
| 2001-12-21 | 240 | 243 | 235 | 240 | 569,000 | 1,200 |
| 2001-12-20 | 222 | 230 | 221 | 230 | 444,000 | 1,150 |
| 2001-12-19 | 222 | 227 | 211 | 217 | 382,000 | 1,085 |
| 2001-12-18 | 230 | 233 | 220 | 222 | 394,000 | 1,110 |
| 2001-12-17 | 241 | 241 | 231 | 231 | 305,000 | 1,155 |
| 2001-12-14 | 237 | 241 | 233 | 238 | 769,000 | 1,190 |
| 2001-12-13 | 244 | 245 | 234 | 242 | 344,000 | 1,210 |
| 2001-12-12 | 240 | 244 | 238 | 240 | 350,000 | 1,200 |
| 2001-12-11 | 245 | 247 | 235 | 240 | 510,000 | 1,200 |
| 2001-12-10 | 250 | 254 | 245 | 246 | 281,000 | 1,230 |
| 2001-12-07 | 251 | 256 | 247 | 248 | 540,000 | 1,240 |
| 2001-12-06 | 247 | 254 | 247 | 250 | 347,000 | 1,250 |
| 2001-12-05 | 249 | 252 | 248 | 250 | 255,000 | 1,250 |
| 2001-12-04 | 254 | 255 | 246 | 255 | 341,000 | 1,275 |
| 2001-12-03 | 265 | 265 | 245 | 249 | 452,000 | 1,245 |
| 2001-11-30 | 253 | 263 | 250 | 255 | 429,000 | 1,275 |
| 2001-11-29 | 253 | 256 | 250 | 253 | 283,000 | 1,265 |
| 2001-11-28 | 257 | 260 | 253 | 254 | 247,000 | 1,270 |
| 2001-11-27 | 266 | 266 | 261 | 262 | 240,000 | 1,310 |
| 2001-11-26 | 265 | 268 | 263 | 266 | 426,000 | 1,330 |
| 2001-11-22 | 258 | 261 | 257 | 260 | 266,000 | 1,300 |
| 2001-11-21 | 261 | 261 | 256 | 258 | 303,000 | 1,290 |
| 2001-11-20 | 263 | 263 | 255 | 256 | 357,000 | 1,280 |
| 2001-11-19 | 249 | 257 | 248 | 253 | 281,000 | 1,265 |
| 2001-11-16 | 250 | 253 | 248 | 249 | 261,000 | 1,245 |
| 2001-11-15 | 247 | 254 | 243 | 252 | 314,000 | 1,260 |
| 2001-11-14 | 256 | 257 | 245 | 247 | 228,000 | 1,235 |
| 2001-11-13 | 251 | 251 | 246 | 251 | 134,000 | 1,255 |
| 2001-11-12 | 250 | 254 | 247 | 251 | 267,000 | 1,255 |
| 2001-11-09 | 252 | 257 | 252 | 252 | 274,000 | 1,260 |
| 2001-11-08 | 258 | 262 | 254 | 259 | 272,000 | 1,295 |
| 2001-11-07 | 262 | 262 | 255 | 257 | 501,000 | 1,285 |
| 2001-11-06 | 262 | 271 | 262 | 265 | 382,000 | 1,325 |
| 2001-11-05 | 267 | 267 | 264 | 267 | 129,000 | 1,335 |
| 2001-11-02 | 272 | 275 | 266 | 268 | 476,000 | 1,340 |
| 2001-11-01 | 278 | 280 | 271 | 271 | 395,000 | 1,355 |
| 2001-10-31 | 278 | 280 | 275 | 278 | 254,000 | 1,390 |
| 2001-10-30 | 274 | 280 | 274 | 280 | 301,000 | 1,400 |
| 2001-10-29 | 279 | 282 | 278 | 279 | 263,000 | 1,395 |
| 2001-10-26 | 284 | 288 | 281 | 284 | 306,000 | 1,420 |
| 2001-10-25 | 280 | 289 | 279 | 288 | 673,000 | 1,440 |
| 2001-10-24 | 283 | 285 | 278 | 284 | 542,000 | 1,420 |
| 2001-10-23 | 285 | 285 | 277 | 284 | 459,000 | 1,420 |
| 2001-10-22 | 279 | 283 | 276 | 281 | 314,000 | 1,405 |
| 2001-10-19 | 275 | 278 | 274 | 274 | 278,000 | 1,370 |
| 2001-10-18 | 279 | 280 | 275 | 276 | 705,000 | 1,380 |
| 2001-10-17 | 290 | 292 | 278 | 284 | 1,035,000 | 1,420 |
| 2001-10-16 | 289 | 297 | 286 | 287 | 3,307,000 | 1,435 |
| 2001-10-15 | 272 | 285 | 271 | 284 | 1,296,000 | 1,420 |
| 2001-10-12 | 282 | 285 | 271 | 275 | 1,478,000 | 1,375 |
| 2001-10-11 | 271 | 277 | 269 | 277 | 1,611,000 | 1,385 |
| 2001-10-10 | 266 | 272 | 262 | 266 | 1,092,000 | 1,330 |
| 2001-10-09 | 272 | 275 | 265 | 268 | 1,107,000 | 1,340 |
| 2001-10-05 | 256 | 280 | 254 | 277 | 2,084,000 | 1,385 |
| 2001-10-04 | 255 | 259 | 253 | 256 | 1,035,000 | 1,280 |
| 2001-10-03 | 260 | 265 | 253 | 257 | 1,113,000 | 1,285 |
| 2001-10-02 | 258 | 260 | 254 | 258 | 689,000 | 1,290 |
| 2001-10-01 | 253 | 258 | 249 | 255 | 436,000 | 1,275 |
| 2001-09-28 | 250 | 259 | 250 | 257 | 567,000 | 1,285 |
| 2001-09-27 | 257 | 257 | 249 | 250 | 512,000 | 1,250 |
| 2001-09-26 | 261 | 262 | 254 | 257 | 427,000 | 1,285 |
| 2001-09-25 | 274 | 277 | 262 | 267 | 322,000 | 1,335 |
| 2001-09-21 | 260 | 269 | 260 | 267 | 352,000 | 1,335 |
| 2001-09-20 | 282 | 282 | 265 | 269 | 630,000 | 1,345 |
| 2001-09-19 | 272 | 282 | 267 | 282 | 759,000 | 1,410 |
| 2001-09-18 | 273 | 273 | 260 | 262 | 423,000 | 1,310 |
| 2001-09-17 | 267 | 269 | 250 | 253 | 351,000 | 1,265 |
| 2001-09-14 | 262 | 270 | 256 | 267 | 584,000 | 1,335 |
| 2001-09-13 | 252 | 256 | 249 | 252 | 694,000 | 1,260 |
| 2001-09-12 | 246 | 272 | 246 | 249 | 584,000 | 1,245 |
| 2001-09-11 | 273 | 277 | 270 | 276 | 316,000 | 1,380 |
| 2001-09-10 | 270 | 276 | 270 | 273 | 405,000 | 1,365 |
| 2001-09-07 | 281 | 288 | 280 | 282 | 179,000 | 1,410 |
| 2001-09-06 | 287 | 288 | 283 | 287 | 203,000 | 1,435 |
| 2001-09-05 | 295 | 295 | 285 | 288 | 367,000 | 1,440 |
| 2001-09-04 | 289 | 290 | 270 | 290 | 445,000 | 1,450 |
| 2001-09-03 | 300 | 304 | 290 | 290 | 397,000 | 1,450 |
| 2001-08-31 | 294 | 299 | 293 | 299 | 342,000 | 1,495 |
| 2001-08-30 | 301 | 301 | 294 | 299 | 538,000 | 1,495 |
| 2001-08-29 | 300 | 306 | 300 | 306 | 451,000 | 1,530 |
| 2001-08-28 | 316 | 319 | 306 | 310 | 287,000 | 1,550 |
| 2001-08-27 | 311 | 317 | 310 | 315 | 321,000 | 1,575 |
| 2001-08-24 | 323 | 323 | 312 | 316 | 325,000 | 1,580 |
| 2001-08-23 | 319 | 322 | 317 | 318 | 281,000 | 1,590 |
| 2001-08-22 | 310 | 318 | 309 | 316 | 190,000 | 1,580 |
| 2001-08-21 | 310 | 315 | 309 | 315 | 411,000 | 1,575 |
| 2001-08-20 | 315 | 315 | 309 | 311 | 244,000 | 1,555 |
| 2001-08-17 | 316 | 317 | 310 | 313 | 335,000 | 1,565 |
| 2001-08-16 | 323 | 323 | 316 | 316 | 286,000 | 1,580 |
| 2001-08-15 | 323 | 323 | 318 | 318 | 248,000 | 1,590 |
| 2001-08-14 | 324 | 324 | 320 | 322 | 231,000 | 1,610 |
| 2001-08-13 | 319 | 322 | 317 | 319 | 398,000 | 1,595 |
| 2001-08-10 | 323 | 324 | 318 | 319 | 340,000 | 1,595 |
| 2001-08-09 | 327 | 329 | 323 | 323 | 196,000 | 1,615 |
| 2001-08-08 | 330 | 332 | 325 | 327 | 229,000 | 1,635 |
| 2001-08-07 | 332 | 334 | 330 | 332 | 294,000 | 1,660 |
| 2001-08-06 | 330 | 333 | 328 | 332 | 197,000 | 1,660 |
| 2001-08-03 | 325 | 332 | 323 | 325 | 218,000 | 1,625 |
| 2001-08-02 | 327 | 332 | 326 | 330 | 394,000 | 1,650 |
| 2001-08-01 | 321 | 325 | 320 | 322 | 294,000 | 1,610 |
| 2001-07-31 | 321 | 321 | 314 | 318 | 375,000 | 1,590 |
| 2001-07-30 | 317 | 321 | 312 | 316 | 507,000 | 1,580 |
| 2001-07-27 | 330 | 333 | 323 | 327 | 576,000 | 1,635 |
| 2001-07-26 | 330 | 336 | 325 | 335 | 501,000 | 1,675 |
| 2001-07-25 | 318 | 328 | 316 | 324 | 535,000 | 1,620 |
| 2001-07-24 | 313 | 318 | 310 | 318 | 401,000 | 1,590 |
| 2001-07-23 | 326 | 326 | 310 | 313 | 497,000 | 1,565 |
| 2001-07-19 | 319 | 321 | 309 | 321 | 484,000 | 1,605 |
| 2001-07-18 | 330 | 330 | 317 | 318 | 905,000 | 1,590 |
| 2001-07-17 | 332 | 334 | 330 | 331 | 294,000 | 1,655 |
| 2001-07-16 | 345 | 345 | 335 | 337 | 312,000 | 1,685 |
| 2001-07-13 | 340 | 345 | 336 | 344 | 286,000 | 1,720 |
| 2001-07-12 | 331 | 335 | 330 | 335 | 265,000 | 1,675 |
| 2001-07-11 | 332 | 336 | 332 | 334 | 232,000 | 1,670 |
| 2001-07-10 | 338 | 339 | 334 | 337 | 433,000 | 1,685 |
| 2001-07-09 | 338 | 338 | 330 | 334 | 672,000 | 1,670 |
| 2001-07-06 | 349 | 349 | 341 | 343 | 612,000 | 1,715 |
| 2001-07-05 | 355 | 355 | 348 | 350 | 422,000 | 1,750 |
| 2001-07-04 | 355 | 356 | 350 | 353 | 429,000 | 1,765 |
| 2001-07-03 | 351 | 352 | 347 | 350 | 193,000 | 1,750 |
| 2001-07-02 | 359 | 359 | 348 | 352 | 324,000 | 1,760 |
| 2001-06-29 | 357 | 359 | 351 | 359 | 512,000 | 1,795 |
| 2001-06-28 | 358 | 358 | 350 | 352 | 338,000 | 1,760 |
| 2001-06-27 | 356 | 360 | 353 | 353 | 461,000 | 1,765 |
| 2001-06-26 | 364 | 364 | 355 | 358 | 406,000 | 1,790 |
| 2001-06-25 | 354 | 364 | 352 | 357 | 784,000 | 1,785 |
| 2001-06-22 | 350 | 353 | 346 | 351 | 585,000 | 1,755 |
| 2001-06-21 | 351 | 351 | 343 | 346 | 640,000 | 1,730 |
| 2001-06-20 | 355 | 355 | 347 | 350 | 525,000 | 1,750 |
| 2001-06-19 | 349 | 352 | 345 | 350 | 540,000 | 1,750 |
| 2001-06-18 | 348 | 351 | 345 | 349 | 383,000 | 1,745 |
| 2001-06-15 | 343 | 351 | 340 | 348 | 576,000 | 1,740 |
| 2001-06-14 | 358 | 358 | 343 | 351 | 424,000 | 1,755 |
| 2001-06-13 | 356 | 362 | 356 | 359 | 395,000 | 1,795 |
| 2001-06-12 | 369 | 370 | 353 | 360 | 858,000 | 1,800 |
| 2001-06-11 | 369 | 372 | 367 | 370 | 366,000 | 1,850 |
| 2001-06-08 | 374 | 375 | 370 | 374 | 706,000 | 1,870 |
| 2001-06-07 | 366 | 374 | 366 | 374 | 645,000 | 1,870 |
| 2001-06-06 | 372 | 373 | 366 | 369 | 583,000 | 1,845 |
| 2001-06-05 | 375 | 375 | 366 | 373 | 580,000 | 1,865 |
| 2001-06-04 | 382 | 382 | 374 | 377 | 381,000 | 1,885 |
| 2001-06-01 | 381 | 383 | 377 | 382 | 648,000 | 1,910 |
| 2001-05-31 | 381 | 384 | 377 | 383 | 608,000 | 1,915 |
| 2001-05-30 | 385 | 386 | 382 | 385 | 519,000 | 1,925 |
| 2001-05-29 | 384 | 389 | 383 | 389 | 498,000 | 1,945 |
| 2001-05-28 | 385 | 389 | 383 | 386 | 333,000 | 1,930 |
| 2001-05-25 | 394 | 398 | 380 | 385 | 1,079,000 | 1,925 |
| 2001-05-24 | 389 | 394 | 387 | 392 | 1,092,000 | 1,960 |
| 2001-05-23 | 390 | 390 | 383 | 389 | 1,045,000 | 1,945 |
| 2001-05-22 | 383 | 389 | 383 | 386 | 548,000 | 1,930 |
| 2001-05-21 | 384 | 388 | 381 | 382 | 730,000 | 1,910 |
| 2001-05-18 | 382 | 387 | 381 | 382 | 529,000 | 1,910 |
| 2001-05-17 | 388 | 390 | 381 | 385 | 732,000 | 1,925 |
| 2001-05-16 | 381 | 395 | 380 | 380 | 797,000 | 1,900 |
| 2001-05-15 | 383 | 387 | 379 | 379 | 1,608,000 | 1,895 |
| 2001-05-14 | 393 | 403 | 386 | 388 | 1,478,000 | 1,940 |
| 2001-05-11 | 390 | 403 | 385 | 391 | 1,213,000 | 1,955 |
| 2001-05-10 | 386 | 395 | 386 | 390 | 582,000 | 1,950 |
| 2001-05-09 | 389 | 399 | 385 | 396 | 1,157,000 | 1,980 |
| 2001-05-08 | 380 | 389 | 380 | 389 | 724,000 | 1,945 |
| 2001-05-07 | 398 | 400 | 388 | 390 | 1,152,000 | 1,950 |
| 2001-05-02 | 403 | 404 | 398 | 400 | 840,000 | 2,000 |
| 2001-05-01 | 407 | 408 | 398 | 403 | 730,000 | 2,015 |
| 2001-04-27 | 407 | 407 | 397 | 406 | 1,316,000 | 2,030 |
| 2001-04-26 | 407 | 409 | 400 | 400 | 2,048,000 | 2,000 |
| 2001-04-25 | 399 | 407 | 392 | 400 | 2,761,000 | 2,000 |
| 2001-04-24 | 385 | 393 | 384 | 391 | 974,000 | 1,955 |
| 2001-04-23 | 382 | 385 | 375 | 384 | 1,058,000 | 1,920 |
| 2001-04-20 | 390 | 391 | 383 | 386 | 872,000 | 1,930 |
| 2001-04-19 | 395 | 395 | 383 | 387 | 1,047,000 | 1,935 |
| 2001-04-18 | 392 | 394 | 377 | 391 | 1,148,000 | 1,955 |
| 2001-04-17 | 397 | 398 | 384 | 387 | 1,351,000 | 1,935 |
| 2001-04-16 | 405 | 407 | 398 | 398 | 769,000 | 1,990 |
| 2001-04-13 | 400 | 413 | 396 | 405 | 2,174,000 | 2,025 |
| 2001-04-12 | 405 | 406 | 394 | 399 | 1,595,000 | 1,995 |
| 2001-04-11 | 405 | 405 | 398 | 400 | 1,139,000 | 2,000 |
| 2001-04-10 | 400 | 408 | 397 | 400 | 2,097,000 | 2,000 |
| 2001-04-09 | 395 | 398 | 391 | 395 | 857,000 | 1,975 |
| 2001-04-06 | 410 | 411 | 391 | 391 | 2,608,000 | 1,955 |
| 2001-04-05 | 411 | 418 | 400 | 400 | 7,320,000 | 2,000 |
| 2001-04-04 | 385 | 406 | 381 | 402 | 11,884,000 | 2,010 |
| 2001-04-03 | 363 | 377 | 361 | 376 | 1,845,000 | 1,880 |
| 2001-04-02 | 370 | 371 | 362 | 366 | 728,000 | 1,830 |
| 2001-03-30 | 369 | 375 | 360 | 360 | 943,000 | 1,800 |
| 2001-03-29 | 373 | 380 | 362 | 364 | 1,218,000 | 1,820 |
| 2001-03-28 | 384 | 385 | 368 | 377 | 1,464,000 | 1,885 |
| 2001-03-27 | 385 | 386 | 375 | 379 | 1,398,000 | 1,895 |
| 2001-03-26 | 373 | 383 | 371 | 383 | 1,682,000 | 1,915 |
| 2001-03-23 | 374 | 376 | 369 | 369 | 1,297,000 | 1,845 |
| 2001-03-22 | 370 | 377 | 367 | 371 | 1,855,000 | 1,855 |
| 2001-03-21 | 360 | 365 | 358 | 365 | 852,000 | 1,825 |
| 2001-03-19 | 350 | 362 | 350 | 360 | 586,000 | 1,800 |
| 2001-03-16 | 356 | 358 | 350 | 350 | 721,000 | 1,750 |
| 2001-03-15 | 346 | 358 | 344 | 346 | 1,381,000 | 1,730 |
| 2001-03-14 | 362 | 363 | 353 | 355 | 1,205,000 | 1,775 |
| 2001-03-13 | 349 | 359 | 341 | 352 | 1,481,000 | 1,760 |
| 2001-03-12 | 366 | 368 | 353 | 354 | 2,604,000 | 1,770 |
| 2001-03-09 | 345 | 368 | 341 | 367 | 4,018,000 | 1,835 |
| 2001-03-08 | 339 | 345 | 336 | 345 | 862,000 | 1,725 |
| 2001-03-07 | 344 | 345 | 336 | 336 | 722,000 | 1,680 |
| 2001-03-06 | 345 | 348 | 338 | 340 | 937,000 | 1,700 |
| 2001-03-05 | 336 | 345 | 336 | 344 | 1,016,000 | 1,720 |
| 2001-03-02 | 350 | 354 | 340 | 340 | 858,000 | 1,700 |
| 2001-03-01 | 356 | 356 | 341 | 347 | 1,107,000 | 1,735 |
| 2001-02-28 | 355 | 357 | 347 | 347 | 1,126,000 | 1,735 |
| 2001-02-27 | 349 | 358 | 347 | 353 | 1,758,000 | 1,765 |
| 2001-02-26 | 345 | 348 | 340 | 345 | 785,000 | 1,725 |
| 2001-02-23 | 340 | 344 | 336 | 340 | 1,133,000 | 1,700 |
| 2001-02-22 | 347 | 347 | 337 | 340 | 1,151,000 | 1,700 |
| 2001-02-21 | 345 | 352 | 340 | 348 | 1,328,000 | 1,740 |
| 2001-02-20 | 336 | 350 | 334 | 349 | 1,343,000 | 1,745 |
| 2001-02-19 | 333 | 345 | 329 | 341 | 2,248,000 | 1,705 |
| 2001-02-16 | 355 | 358 | 344 | 348 | 2,470,000 | 1,740 |
| 2001-02-15 | 368 | 368 | 352 | 360 | 1,745,000 | 1,800 |
| 2001-02-14 | 358 | 368 | 350 | 367 | 1,765,000 | 1,835 |
| 2001-02-13 | 367 | 368 | 353 | 357 | 1,544,000 | 1,785 |
| 2001-02-09 | 356 | 370 | 353 | 368 | 1,532,000 | 1,840 |
| 2001-02-08 | 356 | 360 | 348 | 356 | 2,404,000 | 1,780 |
| 2001-02-07 | 370 | 378 | 351 | 353 | 2,503,000 | 1,765 |
| 2001-02-06 | 361 | 369 | 356 | 366 | 1,378,000 | 1,830 |
| 2001-02-05 | 367 | 372 | 356 | 360 | 2,893,000 | 1,800 |
| 2001-02-02 | 391 | 392 | 376 | 377 | 2,322,000 | 1,885 |
| 2001-02-01 | 389 | 396 | 383 | 386 | 5,270,000 | 1,930 |
| 2001-01-31 | 385 | 393 | 383 | 389 | 7,103,000 | 1,945 |
| 2001-01-30 | 387 | 391 | 375 | 380 | 5,106,000 | 1,900 |
| 2001-01-29 | 368 | 378 | 367 | 378 | 2,496,000 | 1,890 |
| 2001-01-26 | 378 | 378 | 365 | 373 | 2,805,000 | 1,865 |
| 2001-01-25 | 373 | 386 | 366 | 378 | 4,320,000 | 1,890 |
| 2001-01-24 | 381 | 388 | 371 | 372 | 10,421,000 | 1,860 |
| 2001-01-23 | 355 | 379 | 350 | 378 | 5,802,000 | 1,890 |
| 2001-01-22 | 360 | 367 | 353 | 355 | 1,928,000 | 1,775 |
| 2001-01-19 | 368 | 379 | 359 | 362 | 6,393,000 | 1,810 |
| 2001-01-18 | 361 | 375 | 353 | 363 | 10,378,000 | 1,815 |
| 2001-01-17 | 328 | 371 | 323 | 371 | 12,804,000 | 1,855 |
| 2001-01-16 | 315 | 323 | 310 | 323 | 1,315,000 | 1,615 |
| 2001-01-15 | 320 | 327 | 311 | 315 | 1,143,000 | 1,575 |
| 2001-01-12 | 313 | 324 | 313 | 320 | 1,857,000 | 1,600 |
| 2001-01-11 | 325 | 335 | 312 | 313 | 2,972,000 | 1,565 |
| 2001-01-10 | 310 | 325 | 309 | 325 | 2,058,000 | 1,625 |
| 2001-01-09 | 310 | 319 | 304 | 309 | 1,299,000 | 1,545 |
| 2001-01-05 | 316 | 323 | 310 | 323 | 1,113,000 | 1,615 |
| 2001-01-04 | 333 | 335 | 314 | 319 | 1,078,000 | 1,595 |
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
