4634 artience(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 377 | 381 | 374 | 381 | 341,000 | 1,905 |
| 2003-12-29 | 363 | 376 | 363 | 376 | 491,000 | 1,880 |
| 2003-12-26 | 359 | 364 | 355 | 364 | 257,000 | 1,820 |
| 2003-12-25 | 356 | 359 | 354 | 359 | 217,000 | 1,795 |
| 2003-12-24 | 360 | 361 | 349 | 355 | 608,000 | 1,775 |
| 2003-12-22 | 361 | 361 | 351 | 359 | 566,000 | 1,795 |
| 2003-12-19 | 351 | 357 | 350 | 357 | 419,000 | 1,785 |
| 2003-12-18 | 346 | 346 | 343 | 345 | 421,000 | 1,725 |
| 2003-12-17 | 354 | 359 | 347 | 348 | 275,000 | 1,740 |
| 2003-12-16 | 352 | 356 | 346 | 354 | 358,000 | 1,770 |
| 2003-12-15 | 360 | 363 | 355 | 357 | 220,000 | 1,785 |
| 2003-12-12 | 357 | 364 | 351 | 357 | 580,000 | 1,785 |
| 2003-12-11 | 352 | 357 | 341 | 357 | 1,486,000 | 1,785 |
| 2003-12-10 | 360 | 360 | 351 | 354 | 348,000 | 1,770 |
| 2003-12-09 | 358 | 362 | 353 | 362 | 281,000 | 1,810 |
| 2003-12-08 | 362 | 365 | 356 | 358 | 252,000 | 1,790 |
| 2003-12-05 | 365 | 368 | 357 | 368 | 704,000 | 1,840 |
| 2003-12-04 | 355 | 362 | 349 | 360 | 1,800,000 | 1,800 |
| 2003-12-03 | 364 | 364 | 355 | 361 | 829,000 | 1,805 |
| 2003-12-02 | 370 | 373 | 360 | 367 | 1,118,000 | 1,835 |
| 2003-12-01 | 360 | 375 | 360 | 375 | 499,000 | 1,875 |
| 2003-11-28 | 371 | 375 | 362 | 375 | 674,000 | 1,875 |
| 2003-11-27 | 365 | 370 | 364 | 367 | 337,000 | 1,835 |
| 2003-11-26 | 360 | 372 | 360 | 368 | 286,000 | 1,840 |
| 2003-11-25 | 366 | 366 | 357 | 360 | 245,000 | 1,800 |
| 2003-11-21 | 356 | 362 | 355 | 356 | 273,000 | 1,780 |
| 2003-11-20 | 357 | 357 | 350 | 353 | 405,000 | 1,765 |
| 2003-11-19 | 353 | 358 | 352 | 357 | 373,000 | 1,785 |
| 2003-11-18 | 352 | 360 | 350 | 359 | 493,000 | 1,795 |
| 2003-11-17 | 367 | 367 | 354 | 360 | 557,000 | 1,800 |
| 2003-11-14 | 377 | 378 | 368 | 370 | 262,000 | 1,850 |
| 2003-11-13 | 382 | 382 | 369 | 377 | 351,000 | 1,885 |
| 2003-11-12 | 380 | 386 | 375 | 383 | 508,000 | 1,915 |
| 2003-11-11 | 390 | 391 | 373 | 388 | 1,206,000 | 1,940 |
| 2003-11-10 | 390 | 398 | 390 | 398 | 515,000 | 1,990 |
| 2003-11-07 | 405 | 405 | 391 | 397 | 1,059,000 | 1,985 |
| 2003-11-06 | 400 | 417 | 399 | 401 | 1,449,000 | 2,005 |
| 2003-11-05 | 400 | 406 | 397 | 400 | 664,000 | 2,000 |
| 2003-11-04 | 408 | 412 | 399 | 402 | 602,000 | 2,010 |
| 2003-10-31 | 410 | 410 | 391 | 408 | 1,145,000 | 2,040 |
| 2003-10-30 | 396 | 412 | 393 | 405 | 1,455,000 | 2,025 |
| 2003-10-29 | 395 | 405 | 393 | 394 | 440,000 | 1,970 |
| 2003-10-28 | 387 | 395 | 386 | 390 | 404,000 | 1,950 |
| 2003-10-27 | 393 | 396 | 387 | 388 | 926,000 | 1,940 |
| 2003-10-24 | 395 | 400 | 390 | 398 | 582,000 | 1,990 |
| 2003-10-23 | 390 | 399 | 390 | 390 | 897,000 | 1,950 |
| 2003-10-22 | 410 | 417 | 406 | 408 | 1,100,000 | 2,040 |
| 2003-10-21 | 409 | 419 | 400 | 409 | 2,749,000 | 2,045 |
| 2003-10-20 | 381 | 406 | 381 | 404 | 3,788,000 | 2,020 |
| 2003-10-17 | 373 | 377 | 368 | 376 | 561,000 | 1,880 |
| 2003-10-16 | 372 | 376 | 367 | 373 | 886,000 | 1,865 |
| 2003-10-15 | 372 | 375 | 368 | 368 | 670,000 | 1,840 |
| 2003-10-14 | 372 | 373 | 365 | 372 | 856,000 | 1,860 |
| 2003-10-10 | 361 | 371 | 361 | 367 | 910,000 | 1,835 |
| 2003-10-09 | 354 | 356 | 351 | 354 | 351,000 | 1,770 |
| 2003-10-08 | 365 | 366 | 356 | 357 | 586,000 | 1,785 |
| 2003-10-07 | 358 | 373 | 358 | 368 | 2,374,000 | 1,840 |
| 2003-10-06 | 348 | 349 | 343 | 343 | 543,000 | 1,715 |
| 2003-10-03 | 334 | 344 | 332 | 338 | 506,000 | 1,690 |
| 2003-10-02 | 330 | 335 | 329 | 330 | 510,000 | 1,650 |
| 2003-10-01 | 330 | 330 | 325 | 326 | 671,000 | 1,630 |
| 2003-09-30 | 328 | 331 | 325 | 325 | 464,000 | 1,625 |
| 2003-09-29 | 335 | 335 | 323 | 323 | 394,000 | 1,615 |
| 2003-09-26 | 336 | 339 | 331 | 336 | 347,000 | 1,680 |
| 2003-09-25 | 339 | 343 | 335 | 335 | 627,000 | 1,675 |
| 2003-09-24 | 354 | 354 | 344 | 347 | 366,000 | 1,735 |
| 2003-09-22 | 359 | 359 | 349 | 350 | 511,000 | 1,750 |
| 2003-09-19 | 366 | 366 | 359 | 359 | 244,000 | 1,795 |
| 2003-09-18 | 368 | 369 | 363 | 368 | 246,000 | 1,840 |
| 2003-09-17 | 365 | 371 | 362 | 368 | 463,000 | 1,840 |
| 2003-09-16 | 362 | 364 | 360 | 361 | 218,000 | 1,805 |
| 2003-09-12 | 360 | 360 | 356 | 357 | 590,000 | 1,785 |
| 2003-09-11 | 363 | 363 | 356 | 356 | 328,000 | 1,780 |
| 2003-09-10 | 362 | 366 | 358 | 361 | 170,000 | 1,805 |
| 2003-09-09 | 360 | 366 | 359 | 365 | 357,000 | 1,825 |
| 2003-09-08 | 352 | 358 | 352 | 355 | 405,000 | 1,775 |
| 2003-09-05 | 355 | 359 | 355 | 355 | 315,000 | 1,775 |
| 2003-09-04 | 360 | 364 | 358 | 360 | 605,000 | 1,800 |
| 2003-09-03 | 383 | 386 | 368 | 370 | 871,000 | 1,850 |
| 2003-09-02 | 369 | 382 | 368 | 377 | 1,205,000 | 1,885 |
| 2003-09-01 | 363 | 369 | 363 | 368 | 323,000 | 1,840 |
| 2003-08-29 | 360 | 368 | 360 | 366 | 258,000 | 1,830 |
| 2003-08-28 | 360 | 364 | 358 | 364 | 383,000 | 1,820 |
| 2003-08-27 | 359 | 360 | 355 | 358 | 427,000 | 1,790 |
| 2003-08-26 | 353 | 359 | 353 | 356 | 550,000 | 1,780 |
| 2003-08-25 | 359 | 364 | 354 | 356 | 383,000 | 1,780 |
| 2003-08-22 | 362 | 368 | 360 | 360 | 619,000 | 1,800 |
| 2003-08-21 | 368 | 369 | 364 | 365 | 527,000 | 1,825 |
| 2003-08-20 | 365 | 371 | 362 | 371 | 991,000 | 1,855 |
| 2003-08-19 | 367 | 373 | 363 | 369 | 1,450,000 | 1,845 |
| 2003-08-18 | 348 | 363 | 344 | 363 | 1,423,000 | 1,815 |
| 2003-08-15 | 338 | 349 | 338 | 347 | 1,034,000 | 1,735 |
| 2003-08-14 | 327 | 339 | 324 | 338 | 1,021,000 | 1,690 |
| 2003-08-13 | 320 | 328 | 318 | 327 | 420,000 | 1,635 |
| 2003-08-12 | 315 | 321 | 314 | 319 | 264,000 | 1,595 |
| 2003-08-11 | 316 | 316 | 313 | 313 | 86,000 | 1,565 |
| 2003-08-08 | 310 | 316 | 310 | 313 | 401,000 | 1,565 |
| 2003-08-07 | 311 | 312 | 309 | 309 | 460,000 | 1,545 |
| 2003-08-06 | 318 | 318 | 315 | 316 | 171,000 | 1,580 |
| 2003-08-05 | 319 | 319 | 315 | 318 | 235,000 | 1,590 |
| 2003-08-04 | 316 | 322 | 315 | 319 | 231,000 | 1,595 |
| 2003-08-01 | 318 | 319 | 315 | 318 | 229,000 | 1,590 |
| 2003-07-31 | 320 | 320 | 312 | 315 | 291,000 | 1,575 |
| 2003-07-30 | 321 | 325 | 320 | 320 | 181,000 | 1,600 |
| 2003-07-29 | 324 | 324 | 318 | 320 | 262,000 | 1,600 |
| 2003-07-28 | 321 | 324 | 321 | 323 | 166,000 | 1,615 |
| 2003-07-25 | 325 | 325 | 318 | 320 | 259,000 | 1,600 |
| 2003-07-24 | 324 | 325 | 318 | 323 | 332,000 | 1,615 |
| 2003-07-23 | 317 | 323 | 317 | 323 | 377,000 | 1,615 |
| 2003-07-22 | 322 | 322 | 313 | 313 | 378,000 | 1,565 |
| 2003-07-18 | 310 | 317 | 310 | 316 | 225,000 | 1,580 |
| 2003-07-17 | 318 | 319 | 312 | 316 | 462,000 | 1,580 |
| 2003-07-16 | 323 | 326 | 319 | 321 | 279,000 | 1,605 |
| 2003-07-15 | 328 | 330 | 323 | 323 | 260,000 | 1,615 |
| 2003-07-14 | 329 | 331 | 326 | 326 | 326,000 | 1,630 |
| 2003-07-11 | 329 | 332 | 323 | 328 | 244,000 | 1,640 |
| 2003-07-10 | 331 | 334 | 328 | 334 | 276,000 | 1,670 |
| 2003-07-09 | 329 | 333 | 327 | 331 | 312,000 | 1,655 |
| 2003-07-08 | 333 | 333 | 327 | 328 | 406,000 | 1,640 |
| 2003-07-07 | 332 | 332 | 328 | 329 | 177,000 | 1,645 |
| 2003-07-04 | 325 | 332 | 324 | 332 | 319,000 | 1,660 |
| 2003-07-03 | 337 | 337 | 325 | 325 | 652,000 | 1,625 |
| 2003-07-02 | 329 | 333 | 325 | 332 | 816,000 | 1,660 |
| 2003-07-01 | 327 | 328 | 324 | 325 | 246,000 | 1,625 |
| 2003-06-30 | 328 | 329 | 325 | 326 | 166,000 | 1,630 |
| 2003-06-27 | 323 | 329 | 323 | 328 | 198,000 | 1,640 |
| 2003-06-26 | 324 | 326 | 319 | 323 | 392,000 | 1,615 |
| 2003-06-25 | 322 | 325 | 322 | 323 | 432,000 | 1,615 |
| 2003-06-24 | 328 | 329 | 320 | 320 | 471,000 | 1,600 |
| 2003-06-23 | 335 | 335 | 329 | 331 | 255,000 | 1,655 |
| 2003-06-20 | 333 | 335 | 330 | 335 | 303,000 | 1,675 |
| 2003-06-19 | 332 | 336 | 330 | 331 | 172,000 | 1,655 |
| 2003-06-18 | 332 | 335 | 329 | 332 | 350,000 | 1,660 |
| 2003-06-17 | 330 | 333 | 327 | 329 | 311,000 | 1,645 |
| 2003-06-16 | 330 | 330 | 327 | 330 | 147,000 | 1,650 |
| 2003-06-13 | 326 | 333 | 324 | 329 | 770,000 | 1,645 |
| 2003-06-12 | 329 | 331 | 326 | 326 | 242,000 | 1,630 |
| 2003-06-11 | 325 | 330 | 325 | 326 | 424,000 | 1,630 |
| 2003-06-10 | 324 | 327 | 324 | 327 | 208,000 | 1,635 |
| 2003-06-09 | 322 | 326 | 321 | 324 | 370,000 | 1,620 |
| 2003-06-06 | 322 | 323 | 319 | 321 | 228,000 | 1,605 |
| 2003-06-05 | 323 | 323 | 317 | 321 | 247,000 | 1,605 |
| 2003-06-04 | 317 | 321 | 315 | 319 | 303,000 | 1,595 |
| 2003-06-03 | 315 | 317 | 314 | 314 | 181,000 | 1,570 |
| 2003-06-02 | 317 | 320 | 314 | 314 | 319,000 | 1,570 |
| 2003-05-30 | 318 | 321 | 316 | 316 | 333,000 | 1,580 |
| 2003-05-29 | 318 | 322 | 317 | 317 | 338,000 | 1,585 |
| 2003-05-28 | 315 | 322 | 315 | 320 | 286,000 | 1,600 |
| 2003-05-27 | 319 | 322 | 316 | 318 | 395,000 | 1,590 |
| 2003-05-26 | 320 | 322 | 319 | 319 | 173,000 | 1,595 |
| 2003-05-23 | 322 | 323 | 318 | 320 | 511,000 | 1,600 |
| 2003-05-22 | 315 | 319 | 315 | 316 | 289,000 | 1,580 |
| 2003-05-21 | 320 | 321 | 314 | 315 | 325,000 | 1,575 |
| 2003-05-20 | 323 | 325 | 320 | 320 | 132,000 | 1,600 |
| 2003-05-19 | 324 | 324 | 319 | 320 | 272,000 | 1,600 |
| 2003-05-16 | 322 | 326 | 322 | 324 | 325,000 | 1,620 |
| 2003-05-15 | 326 | 327 | 321 | 322 | 503,000 | 1,610 |
| 2003-05-14 | 322 | 326 | 320 | 322 | 648,000 | 1,610 |
| 2003-05-13 | 325 | 327 | 320 | 320 | 393,000 | 1,600 |
| 2003-05-12 | 329 | 329 | 320 | 320 | 375,000 | 1,600 |
| 2003-05-09 | 318 | 328 | 317 | 328 | 538,000 | 1,640 |
| 2003-05-08 | 322 | 323 | 318 | 318 | 329,000 | 1,590 |
| 2003-05-07 | 324 | 324 | 318 | 320 | 375,000 | 1,600 |
| 2003-05-06 | 324 | 324 | 319 | 320 | 462,000 | 1,600 |
| 2003-05-02 | 322 | 322 | 316 | 318 | 429,000 | 1,590 |
| 2003-05-01 | 319 | 321 | 315 | 320 | 469,000 | 1,600 |
| 2003-04-30 | 313 | 321 | 313 | 318 | 400,000 | 1,590 |
| 2003-04-28 | 310 | 315 | 309 | 313 | 479,000 | 1,565 |
| 2003-04-25 | 320 | 320 | 315 | 317 | 437,000 | 1,585 |
| 2003-04-24 | 326 | 327 | 320 | 321 | 547,000 | 1,605 |
| 2003-04-23 | 331 | 334 | 322 | 325 | 831,000 | 1,625 |
| 2003-04-22 | 338 | 338 | 330 | 334 | 772,000 | 1,670 |
| 2003-04-21 | 350 | 350 | 332 | 340 | 2,172,000 | 1,700 |
| 2003-04-18 | 369 | 372 | 366 | 372 | 391,000 | 1,860 |
| 2003-04-17 | 372 | 373 | 362 | 364 | 266,000 | 1,820 |
| 2003-04-16 | 365 | 374 | 363 | 373 | 1,025,000 | 1,865 |
| 2003-04-15 | 359 | 364 | 359 | 360 | 481,000 | 1,800 |
| 2003-04-14 | 357 | 363 | 355 | 358 | 307,000 | 1,790 |
| 2003-04-11 | 355 | 360 | 352 | 352 | 217,000 | 1,760 |
| 2003-04-10 | 360 | 360 | 351 | 355 | 110,000 | 1,775 |
| 2003-04-09 | 355 | 362 | 354 | 361 | 229,000 | 1,805 |
| 2003-04-08 | 357 | 362 | 353 | 354 | 357,000 | 1,770 |
| 2003-04-07 | 351 | 358 | 351 | 358 | 139,000 | 1,790 |
| 2003-04-04 | 350 | 356 | 349 | 354 | 238,000 | 1,770 |
| 2003-04-03 | 355 | 355 | 350 | 351 | 177,000 | 1,755 |
| 2003-04-02 | 356 | 359 | 348 | 354 | 392,000 | 1,770 |
| 2003-04-01 | 348 | 356 | 348 | 355 | 255,000 | 1,775 |
| 2003-03-31 | 357 | 359 | 351 | 353 | 395,000 | 1,765 |
| 2003-03-28 | 355 | 359 | 355 | 357 | 396,000 | 1,785 |
| 2003-03-27 | 354 | 357 | 353 | 356 | 252,000 | 1,780 |
| 2003-03-26 | 354 | 355 | 350 | 355 | 198,000 | 1,775 |
| 2003-03-25 | 349 | 354 | 348 | 354 | 443,000 | 1,770 |
| 2003-03-24 | 343 | 359 | 343 | 358 | 562,000 | 1,790 |
| 2003-03-20 | 337 | 341 | 335 | 341 | 298,000 | 1,705 |
| 2003-03-19 | 328 | 336 | 327 | 330 | 257,000 | 1,650 |
| 2003-03-18 | 328 | 337 | 326 | 326 | 279,000 | 1,630 |
| 2003-03-17 | 330 | 330 | 323 | 324 | 177,000 | 1,620 |
| 2003-03-14 | 331 | 335 | 326 | 327 | 587,000 | 1,635 |
| 2003-03-13 | 335 | 335 | 329 | 330 | 291,000 | 1,650 |
| 2003-03-12 | 328 | 330 | 327 | 327 | 205,000 | 1,635 |
| 2003-03-11 | 330 | 334 | 327 | 327 | 325,000 | 1,635 |
| 2003-03-10 | 335 | 336 | 329 | 329 | 287,000 | 1,645 |
| 2003-03-07 | 341 | 344 | 336 | 336 | 335,000 | 1,680 |
| 2003-03-06 | 346 | 347 | 341 | 343 | 238,000 | 1,715 |
| 2003-03-05 | 344 | 346 | 341 | 346 | 264,000 | 1,730 |
| 2003-03-04 | 350 | 351 | 347 | 349 | 113,000 | 1,745 |
| 2003-03-03 | 340 | 349 | 340 | 349 | 88,000 | 1,745 |
| 2003-02-28 | 341 | 347 | 341 | 344 | 228,000 | 1,720 |
| 2003-02-27 | 342 | 342 | 339 | 341 | 191,000 | 1,705 |
| 2003-02-26 | 347 | 350 | 343 | 343 | 293,000 | 1,715 |
| 2003-02-25 | 350 | 354 | 346 | 347 | 289,000 | 1,735 |
| 2003-02-24 | 349 | 354 | 348 | 354 | 188,000 | 1,770 |
| 2003-02-21 | 356 | 356 | 349 | 349 | 284,000 | 1,745 |
| 2003-02-20 | 364 | 364 | 353 | 354 | 228,000 | 1,770 |
| 2003-02-19 | 363 | 367 | 357 | 365 | 597,000 | 1,825 |
| 2003-02-18 | 351 | 361 | 351 | 360 | 537,000 | 1,800 |
| 2003-02-17 | 354 | 355 | 350 | 355 | 473,000 | 1,775 |
| 2003-02-14 | 348 | 358 | 348 | 354 | 658,000 | 1,770 |
| 2003-02-13 | 355 | 357 | 345 | 345 | 426,000 | 1,725 |
| 2003-02-12 | 347 | 359 | 345 | 357 | 806,000 | 1,785 |
| 2003-02-10 | 343 | 345 | 339 | 345 | 150,000 | 1,725 |
| 2003-02-07 | 339 | 345 | 336 | 345 | 170,000 | 1,725 |
| 2003-02-06 | 338 | 339 | 336 | 338 | 131,000 | 1,690 |
| 2003-02-05 | 335 | 349 | 335 | 340 | 346,000 | 1,700 |
| 2003-02-04 | 338 | 341 | 338 | 339 | 144,000 | 1,695 |
| 2003-02-03 | 330 | 340 | 328 | 338 | 125,000 | 1,690 |
| 2003-01-31 | 330 | 340 | 327 | 333 | 235,000 | 1,665 |
| 2003-01-30 | 330 | 334 | 327 | 329 | 145,000 | 1,645 |
| 2003-01-29 | 339 | 339 | 329 | 332 | 177,000 | 1,660 |
| 2003-01-28 | 335 | 340 | 335 | 339 | 86,000 | 1,695 |
| 2003-01-27 | 337 | 340 | 334 | 338 | 188,000 | 1,690 |
| 2003-01-24 | 339 | 344 | 338 | 344 | 472,000 | 1,720 |
| 2003-01-23 | 338 | 339 | 333 | 337 | 240,000 | 1,685 |
| 2003-01-22 | 337 | 340 | 333 | 335 | 180,000 | 1,675 |
| 2003-01-21 | 338 | 340 | 334 | 340 | 156,000 | 1,700 |
| 2003-01-20 | 334 | 338 | 330 | 338 | 164,000 | 1,690 |
| 2003-01-17 | 335 | 339 | 334 | 334 | 237,000 | 1,670 |
| 2003-01-16 | 336 | 336 | 332 | 336 | 161,000 | 1,680 |
| 2003-01-15 | 338 | 338 | 333 | 336 | 189,000 | 1,680 |
| 2003-01-14 | 333 | 337 | 332 | 336 | 287,000 | 1,680 |
| 2003-01-10 | 325 | 334 | 325 | 331 | 272,000 | 1,655 |
| 2003-01-09 | 321 | 330 | 319 | 330 | 143,000 | 1,650 |
| 2003-01-08 | 328 | 330 | 321 | 321 | 244,000 | 1,605 |
| 2003-01-07 | 335 | 336 | 329 | 330 | 209,000 | 1,650 |
| 2003-01-06 | 325 | 332 | 325 | 330 | 162,000 | 1,650 |
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
