4634 artience(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30533535530530186,0002,650
2005-12-29539539533533359,0002,665
2005-12-28525540525538339,0002,690
2005-12-27532532524527437,0002,635
2005-12-26536537530532594,0002,660
2005-12-22528528518520713,0002,600
2005-12-21525529520525481,0002,625
2005-12-20528529523525233,0002,625
2005-12-19525529518520438,0002,600
2005-12-16526535525529464,0002,645
2005-12-15526533523529490,0002,645
2005-12-145395425275271,040,0002,635
2005-12-135385385315331,031,0002,665
2005-12-125195335195291,213,0002,645
2005-12-095215225155191,236,0002,595
2005-12-08518519511513581,0002,565
2005-12-07528530521521885,0002,605
2005-12-06536543530537847,0002,685
2005-12-055265405205371,559,0002,685
2005-12-02523528518522517,0002,610
2005-12-01513522513521434,0002,605
2005-11-30519522513513537,0002,565
2005-11-29512520512519250,0002,595
2005-11-28518518511513393,0002,565
2005-11-25524524512517401,0002,585
2005-11-24527528523524402,0002,620
2005-11-22523526520526372,0002,630
2005-11-21519528517517605,0002,585
2005-11-18517522511513679,0002,565
2005-11-175205205045161,055,0002,580
2005-11-16517523515519496,0002,595
2005-11-15521530515522732,0002,610
2005-11-14513522513515450,0002,575
2005-11-11530530514514772,0002,570
2005-11-10518526515526623,0002,630
2005-11-09520521515518854,0002,590
2005-11-085025295025151,220,0002,575
2005-11-075145195065091,064,0002,545
2005-11-045055144995101,023,0002,550
2005-11-02500506495503902,0002,515
2005-11-01499502495500507,0002,500
2005-10-31490500486497833,0002,485
2005-10-28483490482490417,0002,450
2005-10-27485491484490502,0002,450
2005-10-26480485476481453,0002,405
2005-10-25477482471480394,0002,400
2005-10-24482482475476280,0002,380
2005-10-21478482473481662,0002,405
2005-10-20490490485488510,0002,440
2005-10-19490490479482810,0002,410
2005-10-184904934864901,161,0002,450
2005-10-174754904754831,223,0002,415
2005-10-14478478464469535,0002,345
2005-10-13476477468474571,0002,370
2005-10-12478479471473525,0002,365
2005-10-11465476465473512,0002,365
2005-10-07460468459464555,0002,320
2005-10-064654744634631,133,0002,315
2005-10-054874874754771,192,0002,385
2005-10-04495500486489975,0002,445
2005-10-03499501483501680,0002,505
2005-09-30504507498503781,0002,515
2005-09-29500506497503764,0002,515
2005-09-28496498491497437,0002,485
2005-09-27498500494497923,0002,485
2005-09-264874984874981,179,0002,490
2005-09-224744814724801,040,0002,400
2005-09-21471475469470518,0002,350
2005-09-20472473468471546,0002,355
2005-09-16470472465468831,0002,340
2005-09-15467474465470464,0002,350
2005-09-14468471466467425,0002,335
2005-09-13468470466468411,0002,340
2005-09-12473478470470523,0002,350
2005-09-09473473467471969,0002,355
2005-09-08476476467468346,0002,340
2005-09-07478478473476413,0002,380
2005-09-06475477473473737,0002,365
2005-09-05467476466475635,0002,375
2005-09-02461466461462450,0002,310
2005-09-01468470465466590,0002,330
2005-08-31463466461464433,0002,320
2005-08-30461465460464783,0002,320
2005-08-29456462454459833,0002,295
2005-08-26451455448455323,0002,275
2005-08-25448451445451548,0002,255
2005-08-24449454447453709,0002,265
2005-08-23450452448450378,0002,250
2005-08-22449452446451254,0002,255
2005-08-19444447443445431,0002,225
2005-08-18450451445448748,0002,240
2005-08-174474524434471,072,0002,235
2005-08-16445446441446447,0002,230
2005-08-15442446440445474,0002,225
2005-08-12442442437440413,0002,200
2005-08-11443444435438623,0002,190
2005-08-10440443438443506,0002,215
2005-08-09427438427437475,0002,185
2005-08-084284334224311,038,0002,155
2005-08-05435437427429629,0002,145
2005-08-04441444436439788,0002,195
2005-08-034474484394401,873,0002,200
2005-08-024504504414421,434,0002,210
2005-08-014404524404501,637,0002,250
2005-07-29450455447452956,0002,260
2005-07-284494564474521,531,0002,260
2005-07-274434494404471,580,0002,235
2005-07-264374394294331,080,0002,165
2005-07-254424454414421,297,0002,210
2005-07-224414444394411,424,0002,205
2005-07-214394424364401,301,0002,200
2005-07-204324384324351,560,0002,175
2005-07-194254314244311,225,0002,155
2005-07-154234264224221,100,0002,110
2005-07-14423424420423520,0002,115
2005-07-13429429420422697,0002,110
2005-07-12429429427429119,0002,145
2005-07-11428429427429235,0002,145
2005-07-08426430425428214,0002,140
2005-07-07428430427429273,0002,145
2005-07-06427432427429167,0002,145
2005-07-05432433429429362,0002,145
2005-07-04430432427430512,0002,150
2005-07-01425426421425436,0002,125
2005-06-30424424418421675,0002,105
2005-06-294304314154212,012,0002,105
2005-06-28433434432434364,0002,170
2005-06-27436436430431378,0002,155
2005-06-24430435429435414,0002,175
2005-06-23433434430434237,0002,170
2005-06-22428432426432438,0002,160
2005-06-21431431425426437,0002,130
2005-06-20435435432432553,0002,160
2005-06-17431435431433341,0002,165
2005-06-16430432429430351,0002,150
2005-06-15427430427429252,0002,145
2005-06-14425429425428216,0002,140
2005-06-13424426424425207,0002,125
2005-06-10423426422423584,0002,115
2005-06-09426429422425551,0002,125
2005-06-08423424420424253,0002,120
2005-06-07421424421423251,0002,115
2005-06-06420424420424217,0002,120
2005-06-03420425418425441,0002,125
2005-06-02422423418420384,0002,100
2005-06-01420423418423323,0002,115
2005-05-31419423417423275,0002,115
2005-05-30411420411418214,0002,090
2005-05-27412413410411184,0002,055
2005-05-26406411400411362,0002,055
2005-05-25416416407408430,0002,040
2005-05-24416417414415264,0002,075
2005-05-23411416411414198,0002,070
2005-05-20413414410410207,0002,050
2005-05-19408413407409525,0002,045
2005-05-18401406400403315,0002,015
2005-05-17410413400400493,0002,000
2005-05-16414415409411362,0002,055
2005-05-13417420416417361,0002,085
2005-05-12427427421421267,0002,105
2005-05-11429431423423572,0002,115
2005-05-10435436432434463,0002,170
2005-05-09425432424432316,0002,160
2005-05-06419427419426416,0002,130
2005-05-02422422415422278,0002,110
2005-04-28418420416419243,0002,095
2005-04-27414418414418199,0002,090
2005-04-26415419415418159,0002,090
2005-04-25420420413415434,0002,075
2005-04-22419420415419339,0002,095
2005-04-21412417412415416,0002,075
2005-04-20423425420421425,0002,105
2005-04-19410420409419699,0002,095
2005-04-18422425411413954,0002,065
2005-04-15428431426428498,0002,140
2005-04-14431434429433305,0002,165
2005-04-13434438431436585,0002,180
2005-04-12440442436436364,0002,180
2005-04-11444444439440595,0002,200
2005-04-08440446438445983,0002,225
2005-04-07441441436441412,0002,205
2005-04-06432442431440793,0002,200
2005-04-05430436428432827,0002,160
2005-04-04426428420428479,0002,140
2005-04-01412426412426667,0002,130
2005-03-31415423415422505,0002,110
2005-03-30420423412416370,0002,080
2005-03-29429429422425421,0002,125
2005-03-28427432427430114,0002,150
2005-03-25433435430435184,0002,175
2005-03-24440440431431484,0002,155
2005-03-23442442433439508,0002,195
2005-03-22444445441443486,0002,215
2005-03-18437445437444808,0002,220
2005-03-17439440433434446,0002,170
2005-03-16439439436439433,0002,195
2005-03-15437440437438344,0002,190
2005-03-14441443437437440,0002,185
2005-03-11446446443444942,0002,220
2005-03-10446447441441513,0002,205
2005-03-094394484394461,572,0002,230
2005-03-08443443437439854,0002,195
2005-03-07445447443445933,0002,225
2005-03-04441445439444923,0002,220
2005-03-03441442438439636,0002,195
2005-03-024354424334381,541,0002,190
2005-03-01429436429436597,0002,180
2005-02-28431432426430662,0002,150
2005-02-25426432426431581,0002,155
2005-02-24424426423426696,0002,130
2005-02-23424430424428538,0002,140
2005-02-22429432426426619,0002,130
2005-02-21430431423424892,0002,120
2005-02-18421428420425545,0002,125
2005-02-17424424421421595,0002,105
2005-02-164354374194262,074,0002,130
2005-02-154334434334401,227,0002,200
2005-02-14431432427432515,0002,160
2005-02-10431432427430513,0002,150
2005-02-09437437430433497,0002,165
2005-02-08437439435437940,0002,185
2005-02-074404414354371,488,0002,185
2005-02-044464464374431,213,0002,215
2005-02-034554554444461,451,0002,230
2005-02-024454594434553,120,0002,275
2005-02-01451452442444865,0002,220
2005-01-314404504404491,029,0002,245
2005-01-284424444374401,255,0002,200
2005-01-274494534424462,735,0002,230
2005-01-264354574324547,452,0002,270
2005-01-25418418414416232,0002,080
2005-01-24420420414416201,0002,080
2005-01-21411416411415186,0002,075
2005-01-20415417413416326,0002,080
2005-01-19420420417418278,0002,090
2005-01-18419422417420621,0002,100
2005-01-17416418414416215,0002,080
2005-01-14414416409416306,0002,080
2005-01-13414414408414247,0002,070
2005-01-12410414410413469,0002,065
2005-01-11407412405411701,0002,055
2005-01-07410411407407463,0002,035
2005-01-06408412408410349,0002,050
2005-01-05410413409411699,0002,055
2005-01-04409414406413152,0002,065

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