4634 artience(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 315 | 323 | 315 | 321 | 73,000 | 1,605 |
| 2002-12-27 | 327 | 327 | 323 | 325 | 124,000 | 1,625 |
| 2002-12-26 | 317 | 325 | 316 | 322 | 271,000 | 1,610 |
| 2002-12-25 | 312 | 315 | 310 | 314 | 286,000 | 1,570 |
| 2002-12-24 | 310 | 313 | 307 | 310 | 574,000 | 1,550 |
| 2002-12-20 | 310 | 313 | 306 | 310 | 328,000 | 1,550 |
| 2002-12-19 | 307 | 310 | 305 | 310 | 498,000 | 1,550 |
| 2002-12-18 | 314 | 314 | 309 | 310 | 374,000 | 1,550 |
| 2002-12-17 | 319 | 320 | 313 | 319 | 358,000 | 1,595 |
| 2002-12-16 | 316 | 318 | 313 | 314 | 275,000 | 1,570 |
| 2002-12-13 | 313 | 319 | 313 | 319 | 617,000 | 1,595 |
| 2002-12-12 | 320 | 322 | 317 | 322 | 176,000 | 1,610 |
| 2002-12-11 | 322 | 325 | 321 | 324 | 217,000 | 1,620 |
| 2002-12-10 | 321 | 325 | 320 | 324 | 167,000 | 1,620 |
| 2002-12-09 | 320 | 329 | 320 | 321 | 158,000 | 1,605 |
| 2002-12-06 | 320 | 328 | 319 | 328 | 172,000 | 1,640 |
| 2002-12-05 | 322 | 330 | 318 | 323 | 822,000 | 1,615 |
| 2002-12-04 | 342 | 343 | 329 | 330 | 534,000 | 1,650 |
| 2002-12-03 | 340 | 348 | 336 | 344 | 408,000 | 1,720 |
| 2002-12-02 | 334 | 340 | 334 | 340 | 246,000 | 1,700 |
| 2002-11-29 | 336 | 344 | 332 | 336 | 444,000 | 1,680 |
| 2002-11-28 | 334 | 342 | 332 | 341 | 664,000 | 1,705 |
| 2002-11-27 | 329 | 335 | 328 | 329 | 294,000 | 1,645 |
| 2002-11-26 | 340 | 340 | 330 | 334 | 205,000 | 1,670 |
| 2002-11-25 | 330 | 340 | 330 | 337 | 404,000 | 1,685 |
| 2002-11-22 | 337 | 337 | 326 | 329 | 354,000 | 1,645 |
| 2002-11-21 | 320 | 339 | 317 | 336 | 399,000 | 1,680 |
| 2002-11-20 | 305 | 320 | 305 | 316 | 294,000 | 1,580 |
| 2002-11-19 | 306 | 308 | 302 | 305 | 386,000 | 1,525 |
| 2002-11-18 | 311 | 315 | 306 | 311 | 503,000 | 1,555 |
| 2002-11-15 | 314 | 319 | 312 | 315 | 406,000 | 1,575 |
| 2002-11-14 | 316 | 320 | 313 | 314 | 258,000 | 1,570 |
| 2002-11-13 | 323 | 323 | 316 | 319 | 203,000 | 1,595 |
| 2002-11-12 | 317 | 329 | 315 | 324 | 478,000 | 1,620 |
| 2002-11-11 | 329 | 329 | 319 | 319 | 337,000 | 1,595 |
| 2002-11-08 | 333 | 336 | 330 | 330 | 260,000 | 1,650 |
| 2002-11-07 | 336 | 337 | 332 | 333 | 149,000 | 1,665 |
| 2002-11-06 | 343 | 343 | 336 | 336 | 250,000 | 1,680 |
| 2002-11-05 | 330 | 344 | 330 | 344 | 334,000 | 1,720 |
| 2002-11-01 | 335 | 335 | 328 | 329 | 120,000 | 1,645 |
| 2002-10-31 | 335 | 336 | 330 | 335 | 179,000 | 1,675 |
| 2002-10-30 | 321 | 338 | 321 | 337 | 443,000 | 1,685 |
| 2002-10-29 | 321 | 328 | 320 | 325 | 177,000 | 1,625 |
| 2002-10-28 | 311 | 326 | 311 | 326 | 189,000 | 1,630 |
| 2002-10-25 | 313 | 321 | 310 | 321 | 141,000 | 1,605 |
| 2002-10-24 | 319 | 322 | 315 | 315 | 276,000 | 1,575 |
| 2002-10-23 | 307 | 319 | 303 | 314 | 334,000 | 1,570 |
| 2002-10-22 | 322 | 322 | 307 | 307 | 214,000 | 1,535 |
| 2002-10-21 | 322 | 326 | 318 | 324 | 312,000 | 1,620 |
| 2002-10-18 | 316 | 320 | 315 | 315 | 145,000 | 1,575 |
| 2002-10-17 | 315 | 323 | 311 | 313 | 217,000 | 1,565 |
| 2002-10-16 | 321 | 325 | 318 | 320 | 273,000 | 1,600 |
| 2002-10-15 | 310 | 316 | 310 | 316 | 135,000 | 1,580 |
| 2002-10-11 | 315 | 318 | 312 | 312 | 261,000 | 1,560 |
| 2002-10-10 | 302 | 314 | 302 | 311 | 393,000 | 1,555 |
| 2002-10-09 | 307 | 312 | 300 | 302 | 307,000 | 1,510 |
| 2002-10-08 | 311 | 312 | 305 | 307 | 471,000 | 1,535 |
| 2002-10-07 | 316 | 319 | 310 | 313 | 405,000 | 1,565 |
| 2002-10-04 | 331 | 332 | 325 | 326 | 325,000 | 1,630 |
| 2002-10-03 | 337 | 338 | 333 | 336 | 796,000 | 1,680 |
| 2002-10-02 | 339 | 340 | 334 | 337 | 324,000 | 1,685 |
| 2002-10-01 | 331 | 341 | 331 | 337 | 777,000 | 1,685 |
| 2002-09-30 | 341 | 344 | 337 | 337 | 209,000 | 1,685 |
| 2002-09-27 | 346 | 346 | 340 | 342 | 284,000 | 1,710 |
| 2002-09-26 | 343 | 349 | 341 | 341 | 196,000 | 1,705 |
| 2002-09-25 | 340 | 345 | 340 | 345 | 249,000 | 1,725 |
| 2002-09-24 | 344 | 349 | 337 | 343 | 864,000 | 1,715 |
| 2002-09-20 | 348 | 351 | 342 | 342 | 332,000 | 1,710 |
| 2002-09-19 | 342 | 354 | 342 | 344 | 782,000 | 1,720 |
| 2002-09-18 | 331 | 337 | 330 | 337 | 246,000 | 1,685 |
| 2002-09-17 | 330 | 345 | 330 | 335 | 410,000 | 1,675 |
| 2002-09-13 | 328 | 335 | 327 | 330 | 749,000 | 1,650 |
| 2002-09-12 | 334 | 338 | 330 | 338 | 356,000 | 1,690 |
| 2002-09-11 | 325 | 334 | 325 | 334 | 371,000 | 1,670 |
| 2002-09-10 | 319 | 327 | 319 | 325 | 182,000 | 1,625 |
| 2002-09-09 | 325 | 328 | 322 | 324 | 404,000 | 1,620 |
| 2002-09-06 | 315 | 320 | 310 | 320 | 358,000 | 1,600 |
| 2002-09-05 | 317 | 325 | 317 | 322 | 231,000 | 1,610 |
| 2002-09-04 | 319 | 323 | 315 | 318 | 487,000 | 1,590 |
| 2002-09-03 | 330 | 336 | 329 | 329 | 661,000 | 1,645 |
| 2002-09-02 | 331 | 341 | 331 | 331 | 618,000 | 1,655 |
| 2002-08-30 | 334 | 338 | 331 | 334 | 537,000 | 1,670 |
| 2002-08-29 | 328 | 340 | 328 | 332 | 1,504,000 | 1,660 |
| 2002-08-28 | 318 | 324 | 318 | 324 | 366,000 | 1,620 |
| 2002-08-27 | 314 | 318 | 314 | 318 | 132,000 | 1,590 |
| 2002-08-26 | 307 | 319 | 307 | 319 | 322,000 | 1,595 |
| 2002-08-23 | 318 | 319 | 310 | 310 | 472,000 | 1,550 |
| 2002-08-22 | 317 | 321 | 313 | 321 | 481,000 | 1,605 |
| 2002-08-21 | 308 | 317 | 307 | 313 | 290,000 | 1,565 |
| 2002-08-20 | 313 | 314 | 307 | 312 | 286,000 | 1,560 |
| 2002-08-19 | 312 | 312 | 305 | 308 | 236,000 | 1,540 |
| 2002-08-16 | 315 | 315 | 311 | 314 | 177,000 | 1,570 |
| 2002-08-15 | 315 | 316 | 310 | 311 | 281,000 | 1,555 |
| 2002-08-14 | 314 | 315 | 307 | 315 | 292,000 | 1,575 |
| 2002-08-13 | 309 | 313 | 305 | 312 | 363,000 | 1,560 |
| 2002-08-12 | 320 | 321 | 312 | 312 | 336,000 | 1,560 |
| 2002-08-09 | 322 | 323 | 318 | 321 | 304,000 | 1,605 |
| 2002-08-08 | 321 | 326 | 313 | 313 | 482,000 | 1,565 |
| 2002-08-07 | 315 | 322 | 315 | 316 | 297,000 | 1,580 |
| 2002-08-06 | 324 | 324 | 309 | 310 | 697,000 | 1,550 |
| 2002-08-05 | 335 | 336 | 328 | 329 | 423,000 | 1,645 |
| 2002-08-02 | 342 | 343 | 336 | 340 | 352,000 | 1,700 |
| 2002-08-01 | 342 | 342 | 335 | 337 | 406,000 | 1,685 |
| 2002-07-31 | 339 | 340 | 335 | 338 | 330,000 | 1,690 |
| 2002-07-30 | 339 | 343 | 337 | 338 | 342,000 | 1,690 |
| 2002-07-29 | 347 | 350 | 335 | 335 | 750,000 | 1,675 |
| 2002-07-26 | 342 | 345 | 341 | 341 | 448,000 | 1,705 |
| 2002-07-25 | 358 | 358 | 346 | 347 | 373,000 | 1,735 |
| 2002-07-24 | 350 | 354 | 344 | 344 | 420,000 | 1,720 |
| 2002-07-23 | 346 | 350 | 345 | 346 | 482,000 | 1,730 |
| 2002-07-22 | 349 | 354 | 343 | 351 | 482,000 | 1,755 |
| 2002-07-19 | 356 | 358 | 347 | 349 | 259,000 | 1,745 |
| 2002-07-18 | 350 | 365 | 349 | 365 | 1,164,000 | 1,825 |
| 2002-07-17 | 338 | 346 | 336 | 345 | 602,000 | 1,725 |
| 2002-07-16 | 341 | 347 | 337 | 338 | 668,000 | 1,690 |
| 2002-07-15 | 350 | 350 | 336 | 336 | 541,000 | 1,680 |
| 2002-07-12 | 350 | 353 | 346 | 347 | 618,000 | 1,735 |
| 2002-07-11 | 350 | 351 | 345 | 346 | 497,000 | 1,730 |
| 2002-07-10 | 354 | 358 | 353 | 354 | 303,000 | 1,770 |
| 2002-07-09 | 352 | 360 | 352 | 359 | 476,000 | 1,795 |
| 2002-07-08 | 365 | 365 | 350 | 350 | 507,000 | 1,750 |
| 2002-07-05 | 364 | 365 | 359 | 360 | 511,000 | 1,800 |
| 2002-07-04 | 365 | 368 | 361 | 362 | 584,000 | 1,810 |
| 2002-07-03 | 355 | 364 | 351 | 363 | 672,000 | 1,815 |
| 2002-07-02 | 365 | 369 | 354 | 365 | 817,000 | 1,825 |
| 2002-07-01 | 354 | 368 | 354 | 366 | 989,000 | 1,830 |
| 2002-06-28 | 349 | 358 | 346 | 357 | 1,170,000 | 1,785 |
| 2002-06-27 | 326 | 344 | 326 | 336 | 790,000 | 1,680 |
| 2002-06-26 | 338 | 338 | 330 | 330 | 835,000 | 1,650 |
| 2002-06-25 | 333 | 344 | 330 | 333 | 875,000 | 1,665 |
| 2002-06-24 | 310 | 326 | 310 | 326 | 661,000 | 1,630 |
| 2002-06-21 | 324 | 324 | 319 | 319 | 440,000 | 1,595 |
| 2002-06-20 | 319 | 327 | 316 | 325 | 892,000 | 1,625 |
| 2002-06-19 | 330 | 330 | 318 | 319 | 1,158,000 | 1,595 |
| 2002-06-18 | 330 | 339 | 326 | 333 | 980,000 | 1,665 |
| 2002-06-17 | 335 | 337 | 327 | 330 | 850,000 | 1,650 |
| 2002-06-14 | 333 | 355 | 333 | 345 | 1,790,000 | 1,725 |
| 2002-06-13 | 345 | 345 | 333 | 338 | 766,000 | 1,690 |
| 2002-06-12 | 347 | 349 | 343 | 345 | 829,000 | 1,725 |
| 2002-06-11 | 352 | 358 | 349 | 351 | 703,000 | 1,755 |
| 2002-06-10 | 355 | 361 | 353 | 357 | 734,000 | 1,785 |
| 2002-06-07 | 355 | 359 | 354 | 357 | 534,000 | 1,785 |
| 2002-06-06 | 366 | 375 | 361 | 365 | 840,000 | 1,825 |
| 2002-06-05 | 370 | 385 | 369 | 370 | 2,165,000 | 1,850 |
| 2002-06-04 | 355 | 360 | 349 | 355 | 775,000 | 1,775 |
| 2002-06-03 | 351 | 359 | 351 | 355 | 316,000 | 1,775 |
| 2002-05-31 | 358 | 362 | 350 | 356 | 560,000 | 1,780 |
| 2002-05-30 | 348 | 360 | 346 | 358 | 1,232,000 | 1,790 |
| 2002-05-29 | 354 | 356 | 345 | 348 | 1,626,000 | 1,740 |
| 2002-05-28 | 350 | 366 | 350 | 364 | 2,722,000 | 1,820 |
| 2002-05-27 | 348 | 363 | 346 | 360 | 2,523,000 | 1,800 |
| 2002-05-24 | 330 | 344 | 330 | 344 | 1,380,000 | 1,720 |
| 2002-05-23 | 328 | 334 | 324 | 324 | 1,626,000 | 1,620 |
| 2002-05-22 | 315 | 325 | 315 | 323 | 1,071,000 | 1,615 |
| 2002-05-21 | 308 | 320 | 308 | 315 | 920,000 | 1,575 |
| 2002-05-20 | 314 | 325 | 311 | 313 | 1,455,000 | 1,565 |
| 2002-05-17 | 306 | 317 | 298 | 317 | 1,841,000 | 1,585 |
| 2002-05-16 | 299 | 308 | 291 | 307 | 2,219,000 | 1,535 |
| 2002-05-15 | 263 | 305 | 263 | 295 | 1,057,000 | 1,475 |
| 2002-05-14 | 263 | 265 | 263 | 264 | 241,000 | 1,320 |
| 2002-05-13 | 266 | 266 | 262 | 263 | 105,000 | 1,315 |
| 2002-05-10 | 270 | 270 | 258 | 262 | 242,000 | 1,310 |
| 2002-05-09 | 271 | 271 | 267 | 267 | 73,000 | 1,335 |
| 2002-05-08 | 264 | 268 | 264 | 266 | 161,000 | 1,330 |
| 2002-05-07 | 269 | 269 | 261 | 265 | 146,000 | 1,325 |
| 2002-05-02 | 267 | 275 | 266 | 275 | 127,000 | 1,375 |
| 2002-05-01 | 270 | 272 | 268 | 270 | 141,000 | 1,350 |
| 2002-04-30 | 268 | 270 | 265 | 268 | 154,000 | 1,340 |
| 2002-04-26 | 280 | 280 | 275 | 275 | 201,000 | 1,375 |
| 2002-04-25 | 283 | 283 | 278 | 278 | 240,000 | 1,390 |
| 2002-04-24 | 279 | 283 | 273 | 280 | 512,000 | 1,400 |
| 2002-04-23 | 282 | 283 | 276 | 280 | 371,000 | 1,400 |
| 2002-04-22 | 280 | 283 | 275 | 283 | 412,000 | 1,415 |
| 2002-04-19 | 278 | 282 | 275 | 282 | 526,000 | 1,410 |
| 2002-04-18 | 275 | 285 | 275 | 283 | 556,000 | 1,415 |
| 2002-04-17 | 276 | 280 | 276 | 278 | 279,000 | 1,390 |
| 2002-04-16 | 270 | 277 | 269 | 277 | 445,000 | 1,385 |
| 2002-04-15 | 270 | 274 | 269 | 273 | 207,000 | 1,365 |
| 2002-04-12 | 269 | 275 | 267 | 275 | 376,000 | 1,375 |
| 2002-04-11 | 275 | 275 | 269 | 269 | 237,000 | 1,345 |
| 2002-04-10 | 270 | 275 | 269 | 275 | 299,000 | 1,375 |
| 2002-04-09 | 275 | 277 | 270 | 270 | 286,000 | 1,350 |
| 2002-04-08 | 268 | 276 | 266 | 273 | 381,000 | 1,365 |
| 2002-04-05 | 262 | 268 | 262 | 266 | 283,000 | 1,330 |
| 2002-04-04 | 261 | 267 | 260 | 261 | 183,000 | 1,305 |
| 2002-04-03 | 255 | 260 | 254 | 259 | 168,000 | 1,295 |
| 2002-04-02 | 253 | 259 | 250 | 258 | 136,000 | 1,290 |
| 2002-04-01 | 259 | 259 | 252 | 253 | 140,000 | 1,265 |
| 2002-03-29 | 263 | 264 | 258 | 258 | 159,000 | 1,290 |
| 2002-03-28 | 263 | 267 | 261 | 261 | 177,000 | 1,305 |
| 2002-03-27 | 264 | 268 | 258 | 267 | 335,000 | 1,335 |
| 2002-03-26 | 263 | 264 | 256 | 263 | 200,000 | 1,315 |
| 2002-03-25 | 267 | 267 | 257 | 261 | 342,000 | 1,305 |
| 2002-03-22 | 266 | 267 | 264 | 267 | 324,000 | 1,335 |
| 2002-03-20 | 268 | 270 | 266 | 267 | 338,000 | 1,335 |
| 2002-03-19 | 266 | 270 | 263 | 270 | 280,000 | 1,350 |
| 2002-03-18 | 265 | 267 | 261 | 261 | 266,000 | 1,305 |
| 2002-03-15 | 262 | 267 | 261 | 265 | 243,000 | 1,325 |
| 2002-03-14 | 263 | 265 | 260 | 260 | 203,000 | 1,300 |
| 2002-03-13 | 271 | 272 | 263 | 263 | 382,000 | 1,315 |
| 2002-03-12 | 282 | 282 | 273 | 273 | 459,000 | 1,365 |
| 2002-03-11 | 270 | 281 | 268 | 280 | 795,000 | 1,400 |
| 2002-03-08 | 264 | 269 | 263 | 266 | 774,000 | 1,330 |
| 2002-03-07 | 265 | 271 | 265 | 269 | 350,000 | 1,345 |
| 2002-03-06 | 260 | 266 | 258 | 261 | 291,000 | 1,305 |
| 2002-03-05 | 275 | 275 | 261 | 263 | 435,000 | 1,315 |
| 2002-03-04 | 265 | 268 | 261 | 266 | 463,000 | 1,330 |
| 2002-03-01 | 254 | 255 | 247 | 255 | 365,000 | 1,275 |
| 2002-02-28 | 252 | 256 | 251 | 255 | 342,000 | 1,275 |
| 2002-02-27 | 244 | 250 | 244 | 250 | 284,000 | 1,250 |
| 2002-02-26 | 247 | 247 | 241 | 242 | 310,000 | 1,210 |
| 2002-02-25 | 252 | 252 | 245 | 245 | 254,000 | 1,225 |
| 2002-02-22 | 252 | 252 | 244 | 247 | 304,000 | 1,235 |
| 2002-02-21 | 235 | 242 | 235 | 242 | 162,000 | 1,210 |
| 2002-02-20 | 232 | 238 | 229 | 237 | 250,000 | 1,185 |
| 2002-02-19 | 244 | 244 | 232 | 233 | 243,000 | 1,165 |
| 2002-02-18 | 237 | 242 | 237 | 240 | 125,000 | 1,200 |
| 2002-02-15 | 244 | 245 | 238 | 239 | 208,000 | 1,195 |
| 2002-02-14 | 247 | 250 | 242 | 243 | 320,000 | 1,215 |
| 2002-02-13 | 243 | 246 | 238 | 242 | 292,000 | 1,210 |
| 2002-02-12 | 234 | 243 | 234 | 243 | 413,000 | 1,215 |
| 2002-02-08 | 223 | 231 | 223 | 229 | 475,000 | 1,145 |
| 2002-02-07 | 226 | 230 | 225 | 228 | 185,000 | 1,140 |
| 2002-02-06 | 227 | 230 | 227 | 230 | 208,000 | 1,150 |
| 2002-02-05 | 231 | 232 | 229 | 231 | 140,000 | 1,155 |
| 2002-02-04 | 235 | 236 | 230 | 234 | 180,000 | 1,170 |
| 2002-02-01 | 233 | 239 | 231 | 239 | 244,000 | 1,195 |
| 2002-01-31 | 235 | 238 | 232 | 233 | 178,000 | 1,165 |
| 2002-01-30 | 239 | 242 | 237 | 240 | 176,000 | 1,200 |
| 2002-01-29 | 243 | 243 | 240 | 240 | 186,000 | 1,200 |
| 2002-01-28 | 238 | 241 | 237 | 240 | 146,000 | 1,200 |
| 2002-01-25 | 243 | 246 | 238 | 241 | 418,000 | 1,205 |
| 2002-01-24 | 241 | 243 | 235 | 240 | 337,000 | 1,200 |
| 2002-01-23 | 236 | 239 | 230 | 234 | 272,000 | 1,170 |
| 2002-01-22 | 243 | 243 | 235 | 241 | 218,000 | 1,205 |
| 2002-01-21 | 238 | 244 | 237 | 243 | 270,000 | 1,215 |
| 2002-01-18 | 228 | 238 | 227 | 238 | 360,000 | 1,190 |
| 2002-01-17 | 223 | 226 | 222 | 224 | 470,000 | 1,120 |
| 2002-01-16 | 225 | 230 | 225 | 228 | 358,000 | 1,140 |
| 2002-01-15 | 225 | 230 | 225 | 226 | 219,000 | 1,130 |
| 2002-01-11 | 233 | 235 | 225 | 225 | 435,000 | 1,125 |
| 2002-01-10 | 234 | 238 | 234 | 235 | 302,000 | 1,175 |
| 2002-01-09 | 232 | 238 | 232 | 235 | 274,000 | 1,175 |
| 2002-01-08 | 243 | 243 | 232 | 237 | 393,000 | 1,185 |
| 2002-01-07 | 246 | 248 | 242 | 244 | 344,000 | 1,220 |
| 2002-01-04 | 244 | 248 | 238 | 248 | 253,000 | 1,240 |
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
