4634 artience(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	409	410	407	409	125,000	2,045
2004-12-29	408	411	406	408	176,000	2,040
2004-12-28	410	411	408	410	281,000	2,050
2004-12-27	415	415	409	412	377,000	2,060
2004-12-24	413	413	409	410	489,000	2,050
2004-12-22	405	408	404	406	585,000	2,030
2004-12-21	402	405	402	405	291,000	2,025
2004-12-20	403	403	399	402	363,000	2,010
2004-12-17	400	402	397	402	540,000	2,010
2004-12-16	396	407	396	402	993,000	2,010
2004-12-15	392	397	390	395	450,000	1,975
2004-12-14	388	389	384	389	340,000	1,945
2004-12-13	387	390	383	383	253,000	1,915
2004-12-10	390	395	386	387	866,000	1,935
2004-12-09	390	395	388	391	728,000	1,955
2004-12-08	387	394	387	391	551,000	1,955
2004-12-07	394	394	386	389	723,000	1,945
2004-12-06	402	403	390	394	3,411,000	1,970
2004-12-03	374	386	372	383	3,648,000	1,915
2004-12-02	367	367	360	364	1,292,000	1,820
2004-12-01	363	365	362	364	527,000	1,820
2004-11-30	367	369	359	364	750,000	1,820
2004-11-29	367	371	366	367	518,000	1,835
2004-11-26	371	373	367	367	496,000	1,835
2004-11-25	374	375	371	371	163,000	1,855
2004-11-24	377	377	370	371	355,000	1,855
2004-11-22	375	381	370	372	461,000	1,860
2004-11-19	387	388	382	383	267,000	1,915
2004-11-18	385	389	385	386	744,000	1,930
2004-11-17	383	386	382	384	446,000	1,920
2004-11-16	383	384	382	383	576,000	1,915
2004-11-15	377	385	376	383	752,000	1,915
2004-11-12	371	379	371	379	674,000	1,895
2004-11-11	373	376	370	374	586,000	1,870
2004-11-10	372	375	370	372	362,000	1,860
2004-11-09	375	377	370	373	460,000	1,865
2004-11-08	378	378	375	376	443,000	1,880
2004-11-05	380	381	377	379	473,000	1,895
2004-11-04	381	385	375	377	1,196,000	1,885
2004-11-02	365	387	364	383	2,138,000	1,915
2004-11-01	365	365	363	363	216,000	1,815
2004-10-29	365	366	362	365	432,000	1,825
2004-10-28	367	368	365	367	374,000	1,835
2004-10-27	366	369	363	364	549,000	1,820
2004-10-26	366	367	361	363	592,000	1,815
2004-10-25	372	373	364	365	564,000	1,825
2004-10-22	375	376	373	375	336,000	1,875
2004-10-21	377	378	373	373	377,000	1,865
2004-10-20	389	389	376	376	768,000	1,880
2004-10-19	389	390	386	389	631,000	1,945
2004-10-18	392	395	387	390	403,000	1,950
2004-10-15	395	395	390	391	542,000	1,955
2004-10-14	398	400	392	396	861,000	1,980
2004-10-13	403	403	397	399	922,000	1,995
2004-10-12	390	401	390	396	1,234,000	1,980
2004-10-08	390	394	388	388	373,000	1,940
2004-10-07	392	394	389	391	453,000	1,955
2004-10-06	394	397	389	389	931,000	1,945
2004-10-05	394	401	392	399	1,175,000	1,995
2004-10-04	381	392	381	389	673,000	1,945
2004-10-01	375	379	375	378	363,000	1,890
2004-09-30	378	382	377	380	255,000	1,900
2004-09-29	378	380	375	376	407,000	1,880
2004-09-28	377	380	375	377	295,000	1,885
2004-09-27	383	384	378	382	416,000	1,910
2004-09-24	386	387	382	384	467,000	1,920
2004-09-22	390	392	385	389	437,000	1,945
2004-09-21	391	392	389	390	364,000	1,950
2004-09-17	391	391	388	390	375,000	1,950
2004-09-16	393	393	388	390	490,000	1,950
2004-09-15	400	401	394	395	736,000	1,975
2004-09-14	399	401	398	399	492,000	1,995
2004-09-13	398	401	396	398	795,000	1,990
2004-09-10	403	403	394	396	1,375,000	1,980
2004-09-09	408	409	403	405	649,000	2,025
2004-09-08	412	417	407	409	984,000	2,045
2004-09-07	411	415	409	413	682,000	2,065
2004-09-06	410	412	402	408	572,000	2,040
2004-09-03	413	413	403	405	1,436,000	2,025
2004-09-02	403	415	403	413	2,040,000	2,065
2004-09-01	396	405	395	403	1,092,000	2,015
2004-08-31	395	397	394	394	1,132,000	1,970
2004-08-30	396	399	393	394	338,000	1,970
2004-08-27	395	396	393	395	278,000	1,975
2004-08-26	400	402	392	393	542,000	1,965
2004-08-25	392	395	392	395	232,000	1,975
2004-08-24	393	395	391	392	422,000	1,960
2004-08-23	395	399	393	393	777,000	1,965
2004-08-20	398	400	394	394	582,000	1,970
2004-08-19	396	399	395	397	291,000	1,985
2004-08-18	398	398	392	396	96,000	1,980
2004-08-17	396	399	394	395	197,000	1,975
2004-08-16	395	396	390	394	182,000	1,970
2004-08-13	403	403	397	398	340,000	1,990
2004-08-12	404	404	399	402	164,000	2,010
2004-08-11	402	405	398	403	251,000	2,015
2004-08-10	395	400	393	398	442,000	1,990
2004-08-09	391	395	390	391	214,000	1,955
2004-08-06	396	398	393	396	326,000	1,980
2004-08-05	397	400	394	398	275,000	1,990
2004-08-04	405	405	391	395	341,000	1,975
2004-08-03	409	410	403	407	448,000	2,035
2004-08-02	400	408	396	405	965,000	2,025
2004-07-30	395	395	390	395	859,000	1,975
2004-07-29	395	395	385	391	1,345,000	1,955
2004-07-28	397	404	392	397	953,000	1,985
2004-07-27	403	403	392	392	590,000	1,960
2004-07-26	409	409	399	399	748,000	1,995
2004-07-23	418	418	407	407	524,000	2,035
2004-07-22	418	419	409	410	736,000	2,050
2004-07-21	422	424	417	419	778,000	2,095
2004-07-20	430	430	421	421	486,000	2,105
2004-07-16	425	427	421	424	305,000	2,120
2004-07-15	425	435	425	427	484,000	2,135
2004-07-14	435	438	427	430	439,000	2,150
2004-07-13	431	437	431	435	277,000	2,175
2004-07-12	437	439	435	436	403,000	2,180
2004-07-09	427	432	427	432	473,000	2,160
2004-07-08	423	430	423	427	492,000	2,135
2004-07-07	430	433	426	428	500,000	2,140
2004-07-06	431	439	431	434	1,043,000	2,170
2004-07-05	438	438	428	432	797,000	2,160
2004-07-02	436	436	430	434	338,000	2,170
2004-07-01	433	440	431	436	739,000	2,180
2004-06-30	429	432	427	431	510,000	2,155
2004-06-29	432	432	427	429	369,000	2,145
2004-06-28	430	431	426	431	400,000	2,155
2004-06-25	434	434	427	430	955,000	2,150
2004-06-24	429	436	428	435	2,219,000	2,175
2004-06-23	424	427	423	425	668,000	2,125
2004-06-22	422	424	420	421	577,000	2,105
2004-06-21	418	423	415	420	991,000	2,100
2004-06-18	417	422	410	414	1,796,000	2,070
2004-06-17	420	421	412	415	1,730,000	2,075
2004-06-16	416	420	410	419	1,889,000	2,095
2004-06-15	423	423	413	414	1,443,000	2,070
2004-06-14	429	429	422	424	1,205,000	2,120
2004-06-11	425	428	423	425	1,369,000	2,125
2004-06-10	422	427	422	422	1,428,000	2,110
2004-06-09	434	435	422	424	1,355,000	2,120
2004-06-08	432	434	426	433	1,025,000	2,165
2004-06-07	432	434	425	432	1,220,000	2,160
2004-06-04	423	428	422	427	672,000	2,135
2004-06-03	432	434	421	421	956,000	2,105
2004-06-02	436	436	420	422	2,072,000	2,110
2004-06-01	443	444	437	440	1,248,000	2,200
2004-05-31	452	455	444	448	456,000	2,240
2004-05-28	446	451	444	447	941,000	2,235
2004-05-27	459	461	447	451	721,000	2,255
2004-05-26	466	470	463	464	525,000	2,320
2004-05-25	470	471	464	470	526,000	2,350
2004-05-24	470	470	462	465	319,000	2,325
2004-05-21	464	473	457	470	923,000	2,350
2004-05-20	456	475	453	464	1,347,000	2,320
2004-05-19	445	456	438	455	595,000	2,275
2004-05-18	431	442	431	440	444,000	2,200
2004-05-17	456	456	431	432	603,000	2,160
2004-05-14	445	456	444	451	663,000	2,255
2004-05-13	451	452	443	445	383,000	2,225
2004-05-12	455	455	444	450	333,000	2,250
2004-05-11	442	449	442	446	362,000	2,230
2004-05-10	455	458	445	445	927,000	2,225
2004-05-07	459	465	458	459	449,000	2,295
2004-05-06	463	467	460	466	503,000	2,330
2004-04-30	471	477	468	472	492,000	2,360
2004-04-28	483	489	479	482	1,130,000	2,410
2004-04-27	478	482	473	480	596,000	2,400
2004-04-26	471	483	465	480	1,279,000	2,400
2004-04-23	474	474	470	472	494,000	2,360
2004-04-22	465	472	463	469	666,000	2,345
2004-04-21	460	466	457	464	473,000	2,320
2004-04-20	453	459	452	454	951,000	2,270
2004-04-19	462	464	449	453	748,000	2,265
2004-04-16	472	472	462	466	416,000	2,330
2004-04-15	474	477	464	467	451,000	2,335
2004-04-14	477	478	470	474	644,000	2,370
2004-04-13	476	483	470	480	1,760,000	2,400
2004-04-12	461	466	460	463	324,000	2,315
2004-04-09	467	467	461	463	342,000	2,315
2004-04-08	465	470	465	468	237,000	2,340
2004-04-07	470	470	465	468	352,000	2,340
2004-04-06	473	477	462	471	1,847,000	2,355
2004-04-05	475	483	473	478	1,157,000	2,390
2004-04-02	473	479	473	477	1,067,000	2,385
2004-04-01	477	478	470	473	582,000	2,365
2004-03-31	477	483	472	483	371,000	2,415
2004-03-30	489	489	473	481	510,000	2,405
2004-03-29	485	498	483	490	1,256,000	2,450
2004-03-26	474	487	474	482	2,011,000	2,410
2004-03-25	467	475	467	472	489,000	2,360
2004-03-24	469	470	462	465	460,000	2,325
2004-03-23	461	468	454	468	564,000	2,340
2004-03-22	455	468	455	464	549,000	2,320
2004-03-19	460	471	460	460	496,000	2,300
2004-03-18	465	471	464	467	968,000	2,335
2004-03-17	466	466	458	461	1,277,000	2,305
2004-03-16	462	470	460	469	671,000	2,345
2004-03-15	464	465	460	462	406,000	2,310
2004-03-12	451	461	451	459	939,000	2,295
2004-03-11	464	466	455	456	1,112,000	2,280
2004-03-10	465	469	463	465	592,000	2,325
2004-03-09	466	469	459	463	1,440,000	2,315
2004-03-08	463	467	457	461	997,000	2,305
2004-03-05	459	459	450	455	1,246,000	2,275
2004-03-04	464	467	456	458	1,061,000	2,290
2004-03-03	468	470	463	466	655,000	2,330
2004-03-02	466	478	464	468	819,000	2,340
2004-03-01	476	476	466	469	781,000	2,345
2004-02-27	470	478	466	475	2,693,000	2,375
2004-02-26	446	467	445	467	1,938,000	2,335
2004-02-25	452	456	445	445	1,036,000	2,225
2004-02-24	455	459	447	447	1,192,000	2,235
2004-02-23	463	469	457	459	1,252,000	2,295
2004-02-20	448	470	444	465	5,058,000	2,325
2004-02-19	446	455	445	451	4,555,000	2,255
2004-02-18	427	436	426	436	2,147,000	2,180
2004-02-17	419	424	416	422	519,000	2,110
2004-02-16	428	428	417	419	516,000	2,095
2004-02-13	422	432	417	427	1,034,000	2,135
2004-02-12	415	427	414	418	694,000	2,090
2004-02-10	417	424	411	412	1,024,000	2,060
2004-02-09	427	429	415	422	1,264,000	2,110
2004-02-06	425	432	424	426	1,158,000	2,130
2004-02-05	426	431	422	430	1,121,000	2,150
2004-02-04	433	433	407	421	3,127,000	2,105
2004-02-03	450	450	425	435	2,546,000	2,175
2004-02-02	450	454	441	449	2,283,000	2,245
2004-01-30	450	460	445	460	11,572,000	2,300
2004-01-29	415	443	411	433	11,781,000	2,165
2004-01-28	394	407	390	405	1,892,000	2,025
2004-01-27	391	396	389	394	289,000	1,970
2004-01-26	397	397	386	395	523,000	1,975
2004-01-23	389	400	388	396	729,000	1,980
2004-01-22	387	397	384	390	955,000	1,950
2004-01-21	390	392	384	388	387,000	1,940
2004-01-20	384	395	380	395	800,000	1,975
2004-01-19	378	384	374	382	345,000	1,910
2004-01-16	381	382	373	375	301,000	1,875
2004-01-15	380	388	379	381	946,000	1,905
2004-01-14	371	377	365	376	365,000	1,880
2004-01-13	376	377	370	371	293,000	1,855
2004-01-09	380	381	376	376	348,000	1,880
2004-01-08	375	379	373	377	446,000	1,885
2004-01-07	372	375	371	373	170,000	1,865
2004-01-06	376	381	372	372	196,000	1,860
2004-01-05	386	386	379	381	95,000	1,905

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