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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 533 | 535 | 530 | 530 | 186,000 | 2,650 |
| 2005-12-29 | 539 | 539 | 533 | 533 | 359,000 | 2,665 |
| 2005-12-28 | 525 | 540 | 525 | 538 | 339,000 | 2,690 |
| 2005-12-27 | 532 | 532 | 524 | 527 | 437,000 | 2,635 |
| 2005-12-26 | 536 | 537 | 530 | 532 | 594,000 | 2,660 |
| 2005-12-22 | 528 | 528 | 518 | 520 | 713,000 | 2,600 |
| 2005-12-21 | 525 | 529 | 520 | 525 | 481,000 | 2,625 |
| 2005-12-20 | 528 | 529 | 523 | 525 | 233,000 | 2,625 |
| 2005-12-19 | 525 | 529 | 518 | 520 | 438,000 | 2,600 |
| 2005-12-16 | 526 | 535 | 525 | 529 | 464,000 | 2,645 |
| 2005-12-15 | 526 | 533 | 523 | 529 | 490,000 | 2,645 |
| 2005-12-14 | 539 | 542 | 527 | 527 | 1,040,000 | 2,635 |
| 2005-12-13 | 538 | 538 | 531 | 533 | 1,031,000 | 2,665 |
| 2005-12-12 | 519 | 533 | 519 | 529 | 1,213,000 | 2,645 |
| 2005-12-09 | 521 | 522 | 515 | 519 | 1,236,000 | 2,595 |
| 2005-12-08 | 518 | 519 | 511 | 513 | 581,000 | 2,565 |
| 2005-12-07 | 528 | 530 | 521 | 521 | 885,000 | 2,605 |
| 2005-12-06 | 536 | 543 | 530 | 537 | 847,000 | 2,685 |
| 2005-12-05 | 526 | 540 | 520 | 537 | 1,559,000 | 2,685 |
| 2005-12-02 | 523 | 528 | 518 | 522 | 517,000 | 2,610 |
| 2005-12-01 | 513 | 522 | 513 | 521 | 434,000 | 2,605 |
| 2005-11-30 | 519 | 522 | 513 | 513 | 537,000 | 2,565 |
| 2005-11-29 | 512 | 520 | 512 | 519 | 250,000 | 2,595 |
| 2005-11-28 | 518 | 518 | 511 | 513 | 393,000 | 2,565 |
| 2005-11-25 | 524 | 524 | 512 | 517 | 401,000 | 2,585 |
| 2005-11-24 | 527 | 528 | 523 | 524 | 402,000 | 2,620 |
| 2005-11-22 | 523 | 526 | 520 | 526 | 372,000 | 2,630 |
| 2005-11-21 | 519 | 528 | 517 | 517 | 605,000 | 2,585 |
| 2005-11-18 | 517 | 522 | 511 | 513 | 679,000 | 2,565 |
| 2005-11-17 | 520 | 520 | 504 | 516 | 1,055,000 | 2,580 |
| 2005-11-16 | 517 | 523 | 515 | 519 | 496,000 | 2,595 |
| 2005-11-15 | 521 | 530 | 515 | 522 | 732,000 | 2,610 |
| 2005-11-14 | 513 | 522 | 513 | 515 | 450,000 | 2,575 |
| 2005-11-11 | 530 | 530 | 514 | 514 | 772,000 | 2,570 |
| 2005-11-10 | 518 | 526 | 515 | 526 | 623,000 | 2,630 |
| 2005-11-09 | 520 | 521 | 515 | 518 | 854,000 | 2,590 |
| 2005-11-08 | 502 | 529 | 502 | 515 | 1,220,000 | 2,575 |
| 2005-11-07 | 514 | 519 | 506 | 509 | 1,064,000 | 2,545 |
| 2005-11-04 | 505 | 514 | 499 | 510 | 1,023,000 | 2,550 |
| 2005-11-02 | 500 | 506 | 495 | 503 | 902,000 | 2,515 |
| 2005-11-01 | 499 | 502 | 495 | 500 | 507,000 | 2,500 |
| 2005-10-31 | 490 | 500 | 486 | 497 | 833,000 | 2,485 |
| 2005-10-28 | 483 | 490 | 482 | 490 | 417,000 | 2,450 |
| 2005-10-27 | 485 | 491 | 484 | 490 | 502,000 | 2,450 |
| 2005-10-26 | 480 | 485 | 476 | 481 | 453,000 | 2,405 |
| 2005-10-25 | 477 | 482 | 471 | 480 | 394,000 | 2,400 |
| 2005-10-24 | 482 | 482 | 475 | 476 | 280,000 | 2,380 |
| 2005-10-21 | 478 | 482 | 473 | 481 | 662,000 | 2,405 |
| 2005-10-20 | 490 | 490 | 485 | 488 | 510,000 | 2,440 |
| 2005-10-19 | 490 | 490 | 479 | 482 | 810,000 | 2,410 |
| 2005-10-18 | 490 | 493 | 486 | 490 | 1,161,000 | 2,450 |
| 2005-10-17 | 475 | 490 | 475 | 483 | 1,223,000 | 2,415 |
| 2005-10-14 | 478 | 478 | 464 | 469 | 535,000 | 2,345 |
| 2005-10-13 | 476 | 477 | 468 | 474 | 571,000 | 2,370 |
| 2005-10-12 | 478 | 479 | 471 | 473 | 525,000 | 2,365 |
| 2005-10-11 | 465 | 476 | 465 | 473 | 512,000 | 2,365 |
| 2005-10-07 | 460 | 468 | 459 | 464 | 555,000 | 2,320 |
| 2005-10-06 | 465 | 474 | 463 | 463 | 1,133,000 | 2,315 |
| 2005-10-05 | 487 | 487 | 475 | 477 | 1,192,000 | 2,385 |
| 2005-10-04 | 495 | 500 | 486 | 489 | 975,000 | 2,445 |
| 2005-10-03 | 499 | 501 | 483 | 501 | 680,000 | 2,505 |
| 2005-09-30 | 504 | 507 | 498 | 503 | 781,000 | 2,515 |
| 2005-09-29 | 500 | 506 | 497 | 503 | 764,000 | 2,515 |
| 2005-09-28 | 496 | 498 | 491 | 497 | 437,000 | 2,485 |
| 2005-09-27 | 498 | 500 | 494 | 497 | 923,000 | 2,485 |
| 2005-09-26 | 487 | 498 | 487 | 498 | 1,179,000 | 2,490 |
| 2005-09-22 | 474 | 481 | 472 | 480 | 1,040,000 | 2,400 |
| 2005-09-21 | 471 | 475 | 469 | 470 | 518,000 | 2,350 |
| 2005-09-20 | 472 | 473 | 468 | 471 | 546,000 | 2,355 |
| 2005-09-16 | 470 | 472 | 465 | 468 | 831,000 | 2,340 |
| 2005-09-15 | 467 | 474 | 465 | 470 | 464,000 | 2,350 |
| 2005-09-14 | 468 | 471 | 466 | 467 | 425,000 | 2,335 |
| 2005-09-13 | 468 | 470 | 466 | 468 | 411,000 | 2,340 |
| 2005-09-12 | 473 | 478 | 470 | 470 | 523,000 | 2,350 |
| 2005-09-09 | 473 | 473 | 467 | 471 | 969,000 | 2,355 |
| 2005-09-08 | 476 | 476 | 467 | 468 | 346,000 | 2,340 |
| 2005-09-07 | 478 | 478 | 473 | 476 | 413,000 | 2,380 |
| 2005-09-06 | 475 | 477 | 473 | 473 | 737,000 | 2,365 |
| 2005-09-05 | 467 | 476 | 466 | 475 | 635,000 | 2,375 |
| 2005-09-02 | 461 | 466 | 461 | 462 | 450,000 | 2,310 |
| 2005-09-01 | 468 | 470 | 465 | 466 | 590,000 | 2,330 |
| 2005-08-31 | 463 | 466 | 461 | 464 | 433,000 | 2,320 |
| 2005-08-30 | 461 | 465 | 460 | 464 | 783,000 | 2,320 |
| 2005-08-29 | 456 | 462 | 454 | 459 | 833,000 | 2,295 |
| 2005-08-26 | 451 | 455 | 448 | 455 | 323,000 | 2,275 |
| 2005-08-25 | 448 | 451 | 445 | 451 | 548,000 | 2,255 |
| 2005-08-24 | 449 | 454 | 447 | 453 | 709,000 | 2,265 |
| 2005-08-23 | 450 | 452 | 448 | 450 | 378,000 | 2,250 |
| 2005-08-22 | 449 | 452 | 446 | 451 | 254,000 | 2,255 |
| 2005-08-19 | 444 | 447 | 443 | 445 | 431,000 | 2,225 |
| 2005-08-18 | 450 | 451 | 445 | 448 | 748,000 | 2,240 |
| 2005-08-17 | 447 | 452 | 443 | 447 | 1,072,000 | 2,235 |
| 2005-08-16 | 445 | 446 | 441 | 446 | 447,000 | 2,230 |
| 2005-08-15 | 442 | 446 | 440 | 445 | 474,000 | 2,225 |
| 2005-08-12 | 442 | 442 | 437 | 440 | 413,000 | 2,200 |
| 2005-08-11 | 443 | 444 | 435 | 438 | 623,000 | 2,190 |
| 2005-08-10 | 440 | 443 | 438 | 443 | 506,000 | 2,215 |
| 2005-08-09 | 427 | 438 | 427 | 437 | 475,000 | 2,185 |
| 2005-08-08 | 428 | 433 | 422 | 431 | 1,038,000 | 2,155 |
| 2005-08-05 | 435 | 437 | 427 | 429 | 629,000 | 2,145 |
| 2005-08-04 | 441 | 444 | 436 | 439 | 788,000 | 2,195 |
| 2005-08-03 | 447 | 448 | 439 | 440 | 1,873,000 | 2,200 |
| 2005-08-02 | 450 | 450 | 441 | 442 | 1,434,000 | 2,210 |
| 2005-08-01 | 440 | 452 | 440 | 450 | 1,637,000 | 2,250 |
| 2005-07-29 | 450 | 455 | 447 | 452 | 956,000 | 2,260 |
| 2005-07-28 | 449 | 456 | 447 | 452 | 1,531,000 | 2,260 |
| 2005-07-27 | 443 | 449 | 440 | 447 | 1,580,000 | 2,235 |
| 2005-07-26 | 437 | 439 | 429 | 433 | 1,080,000 | 2,165 |
| 2005-07-25 | 442 | 445 | 441 | 442 | 1,297,000 | 2,210 |
| 2005-07-22 | 441 | 444 | 439 | 441 | 1,424,000 | 2,205 |
| 2005-07-21 | 439 | 442 | 436 | 440 | 1,301,000 | 2,200 |
| 2005-07-20 | 432 | 438 | 432 | 435 | 1,560,000 | 2,175 |
| 2005-07-19 | 425 | 431 | 424 | 431 | 1,225,000 | 2,155 |
| 2005-07-15 | 423 | 426 | 422 | 422 | 1,100,000 | 2,110 |
| 2005-07-14 | 423 | 424 | 420 | 423 | 520,000 | 2,115 |
| 2005-07-13 | 429 | 429 | 420 | 422 | 697,000 | 2,110 |
| 2005-07-12 | 429 | 429 | 427 | 429 | 119,000 | 2,145 |
| 2005-07-11 | 428 | 429 | 427 | 429 | 235,000 | 2,145 |
| 2005-07-08 | 426 | 430 | 425 | 428 | 214,000 | 2,140 |
| 2005-07-07 | 428 | 430 | 427 | 429 | 273,000 | 2,145 |
| 2005-07-06 | 427 | 432 | 427 | 429 | 167,000 | 2,145 |
| 2005-07-05 | 432 | 433 | 429 | 429 | 362,000 | 2,145 |
| 2005-07-04 | 430 | 432 | 427 | 430 | 512,000 | 2,150 |
| 2005-07-01 | 425 | 426 | 421 | 425 | 436,000 | 2,125 |
| 2005-06-30 | 424 | 424 | 418 | 421 | 675,000 | 2,105 |
| 2005-06-29 | 430 | 431 | 415 | 421 | 2,012,000 | 2,105 |
| 2005-06-28 | 433 | 434 | 432 | 434 | 364,000 | 2,170 |
| 2005-06-27 | 436 | 436 | 430 | 431 | 378,000 | 2,155 |
| 2005-06-24 | 430 | 435 | 429 | 435 | 414,000 | 2,175 |
| 2005-06-23 | 433 | 434 | 430 | 434 | 237,000 | 2,170 |
| 2005-06-22 | 428 | 432 | 426 | 432 | 438,000 | 2,160 |
| 2005-06-21 | 431 | 431 | 425 | 426 | 437,000 | 2,130 |
| 2005-06-20 | 435 | 435 | 432 | 432 | 553,000 | 2,160 |
| 2005-06-17 | 431 | 435 | 431 | 433 | 341,000 | 2,165 |
| 2005-06-16 | 430 | 432 | 429 | 430 | 351,000 | 2,150 |
| 2005-06-15 | 427 | 430 | 427 | 429 | 252,000 | 2,145 |
| 2005-06-14 | 425 | 429 | 425 | 428 | 216,000 | 2,140 |
| 2005-06-13 | 424 | 426 | 424 | 425 | 207,000 | 2,125 |
| 2005-06-10 | 423 | 426 | 422 | 423 | 584,000 | 2,115 |
| 2005-06-09 | 426 | 429 | 422 | 425 | 551,000 | 2,125 |
| 2005-06-08 | 423 | 424 | 420 | 424 | 253,000 | 2,120 |
| 2005-06-07 | 421 | 424 | 421 | 423 | 251,000 | 2,115 |
| 2005-06-06 | 420 | 424 | 420 | 424 | 217,000 | 2,120 |
| 2005-06-03 | 420 | 425 | 418 | 425 | 441,000 | 2,125 |
| 2005-06-02 | 422 | 423 | 418 | 420 | 384,000 | 2,100 |
| 2005-06-01 | 420 | 423 | 418 | 423 | 323,000 | 2,115 |
| 2005-05-31 | 419 | 423 | 417 | 423 | 275,000 | 2,115 |
| 2005-05-30 | 411 | 420 | 411 | 418 | 214,000 | 2,090 |
| 2005-05-27 | 412 | 413 | 410 | 411 | 184,000 | 2,055 |
| 2005-05-26 | 406 | 411 | 400 | 411 | 362,000 | 2,055 |
| 2005-05-25 | 416 | 416 | 407 | 408 | 430,000 | 2,040 |
| 2005-05-24 | 416 | 417 | 414 | 415 | 264,000 | 2,075 |
| 2005-05-23 | 411 | 416 | 411 | 414 | 198,000 | 2,070 |
| 2005-05-20 | 413 | 414 | 410 | 410 | 207,000 | 2,050 |
| 2005-05-19 | 408 | 413 | 407 | 409 | 525,000 | 2,045 |
| 2005-05-18 | 401 | 406 | 400 | 403 | 315,000 | 2,015 |
| 2005-05-17 | 410 | 413 | 400 | 400 | 493,000 | 2,000 |
| 2005-05-16 | 414 | 415 | 409 | 411 | 362,000 | 2,055 |
| 2005-05-13 | 417 | 420 | 416 | 417 | 361,000 | 2,085 |
| 2005-05-12 | 427 | 427 | 421 | 421 | 267,000 | 2,105 |
| 2005-05-11 | 429 | 431 | 423 | 423 | 572,000 | 2,115 |
| 2005-05-10 | 435 | 436 | 432 | 434 | 463,000 | 2,170 |
| 2005-05-09 | 425 | 432 | 424 | 432 | 316,000 | 2,160 |
| 2005-05-06 | 419 | 427 | 419 | 426 | 416,000 | 2,130 |
| 2005-05-02 | 422 | 422 | 415 | 422 | 278,000 | 2,110 |
| 2005-04-28 | 418 | 420 | 416 | 419 | 243,000 | 2,095 |
| 2005-04-27 | 414 | 418 | 414 | 418 | 199,000 | 2,090 |
| 2005-04-26 | 415 | 419 | 415 | 418 | 159,000 | 2,090 |
| 2005-04-25 | 420 | 420 | 413 | 415 | 434,000 | 2,075 |
| 2005-04-22 | 419 | 420 | 415 | 419 | 339,000 | 2,095 |
| 2005-04-21 | 412 | 417 | 412 | 415 | 416,000 | 2,075 |
| 2005-04-20 | 423 | 425 | 420 | 421 | 425,000 | 2,105 |
| 2005-04-19 | 410 | 420 | 409 | 419 | 699,000 | 2,095 |
| 2005-04-18 | 422 | 425 | 411 | 413 | 954,000 | 2,065 |
| 2005-04-15 | 428 | 431 | 426 | 428 | 498,000 | 2,140 |
| 2005-04-14 | 431 | 434 | 429 | 433 | 305,000 | 2,165 |
| 2005-04-13 | 434 | 438 | 431 | 436 | 585,000 | 2,180 |
| 2005-04-12 | 440 | 442 | 436 | 436 | 364,000 | 2,180 |
| 2005-04-11 | 444 | 444 | 439 | 440 | 595,000 | 2,200 |
| 2005-04-08 | 440 | 446 | 438 | 445 | 983,000 | 2,225 |
| 2005-04-07 | 441 | 441 | 436 | 441 | 412,000 | 2,205 |
| 2005-04-06 | 432 | 442 | 431 | 440 | 793,000 | 2,200 |
| 2005-04-05 | 430 | 436 | 428 | 432 | 827,000 | 2,160 |
| 2005-04-04 | 426 | 428 | 420 | 428 | 479,000 | 2,140 |
| 2005-04-01 | 412 | 426 | 412 | 426 | 667,000 | 2,130 |
| 2005-03-31 | 415 | 423 | 415 | 422 | 505,000 | 2,110 |
| 2005-03-30 | 420 | 423 | 412 | 416 | 370,000 | 2,080 |
| 2005-03-29 | 429 | 429 | 422 | 425 | 421,000 | 2,125 |
| 2005-03-28 | 427 | 432 | 427 | 430 | 114,000 | 2,150 |
| 2005-03-25 | 433 | 435 | 430 | 435 | 184,000 | 2,175 |
| 2005-03-24 | 440 | 440 | 431 | 431 | 484,000 | 2,155 |
| 2005-03-23 | 442 | 442 | 433 | 439 | 508,000 | 2,195 |
| 2005-03-22 | 444 | 445 | 441 | 443 | 486,000 | 2,215 |
| 2005-03-18 | 437 | 445 | 437 | 444 | 808,000 | 2,220 |
| 2005-03-17 | 439 | 440 | 433 | 434 | 446,000 | 2,170 |
| 2005-03-16 | 439 | 439 | 436 | 439 | 433,000 | 2,195 |
| 2005-03-15 | 437 | 440 | 437 | 438 | 344,000 | 2,190 |
| 2005-03-14 | 441 | 443 | 437 | 437 | 440,000 | 2,185 |
| 2005-03-11 | 446 | 446 | 443 | 444 | 942,000 | 2,220 |
| 2005-03-10 | 446 | 447 | 441 | 441 | 513,000 | 2,205 |
| 2005-03-09 | 439 | 448 | 439 | 446 | 1,572,000 | 2,230 |
| 2005-03-08 | 443 | 443 | 437 | 439 | 854,000 | 2,195 |
| 2005-03-07 | 445 | 447 | 443 | 445 | 933,000 | 2,225 |
| 2005-03-04 | 441 | 445 | 439 | 444 | 923,000 | 2,220 |
| 2005-03-03 | 441 | 442 | 438 | 439 | 636,000 | 2,195 |
| 2005-03-02 | 435 | 442 | 433 | 438 | 1,541,000 | 2,190 |
| 2005-03-01 | 429 | 436 | 429 | 436 | 597,000 | 2,180 |
| 2005-02-28 | 431 | 432 | 426 | 430 | 662,000 | 2,150 |
| 2005-02-25 | 426 | 432 | 426 | 431 | 581,000 | 2,155 |
| 2005-02-24 | 424 | 426 | 423 | 426 | 696,000 | 2,130 |
| 2005-02-23 | 424 | 430 | 424 | 428 | 538,000 | 2,140 |
| 2005-02-22 | 429 | 432 | 426 | 426 | 619,000 | 2,130 |
| 2005-02-21 | 430 | 431 | 423 | 424 | 892,000 | 2,120 |
| 2005-02-18 | 421 | 428 | 420 | 425 | 545,000 | 2,125 |
| 2005-02-17 | 424 | 424 | 421 | 421 | 595,000 | 2,105 |
| 2005-02-16 | 435 | 437 | 419 | 426 | 2,074,000 | 2,130 |
| 2005-02-15 | 433 | 443 | 433 | 440 | 1,227,000 | 2,200 |
| 2005-02-14 | 431 | 432 | 427 | 432 | 515,000 | 2,160 |
| 2005-02-10 | 431 | 432 | 427 | 430 | 513,000 | 2,150 |
| 2005-02-09 | 437 | 437 | 430 | 433 | 497,000 | 2,165 |
| 2005-02-08 | 437 | 439 | 435 | 437 | 940,000 | 2,185 |
| 2005-02-07 | 440 | 441 | 435 | 437 | 1,488,000 | 2,185 |
| 2005-02-04 | 446 | 446 | 437 | 443 | 1,213,000 | 2,215 |
| 2005-02-03 | 455 | 455 | 444 | 446 | 1,451,000 | 2,230 |
| 2005-02-02 | 445 | 459 | 443 | 455 | 3,120,000 | 2,275 |
| 2005-02-01 | 451 | 452 | 442 | 444 | 865,000 | 2,220 |
| 2005-01-31 | 440 | 450 | 440 | 449 | 1,029,000 | 2,245 |
| 2005-01-28 | 442 | 444 | 437 | 440 | 1,255,000 | 2,200 |
| 2005-01-27 | 449 | 453 | 442 | 446 | 2,735,000 | 2,230 |
| 2005-01-26 | 435 | 457 | 432 | 454 | 7,452,000 | 2,270 |
| 2005-01-25 | 418 | 418 | 414 | 416 | 232,000 | 2,080 |
| 2005-01-24 | 420 | 420 | 414 | 416 | 201,000 | 2,080 |
| 2005-01-21 | 411 | 416 | 411 | 415 | 186,000 | 2,075 |
| 2005-01-20 | 415 | 417 | 413 | 416 | 326,000 | 2,080 |
| 2005-01-19 | 420 | 420 | 417 | 418 | 278,000 | 2,090 |
| 2005-01-18 | 419 | 422 | 417 | 420 | 621,000 | 2,100 |
| 2005-01-17 | 416 | 418 | 414 | 416 | 215,000 | 2,080 |
| 2005-01-14 | 414 | 416 | 409 | 416 | 306,000 | 2,080 |
| 2005-01-13 | 414 | 414 | 408 | 414 | 247,000 | 2,070 |
| 2005-01-12 | 410 | 414 | 410 | 413 | 469,000 | 2,065 |
| 2005-01-11 | 407 | 412 | 405 | 411 | 701,000 | 2,055 |
| 2005-01-07 | 410 | 411 | 407 | 407 | 463,000 | 2,035 |
| 2005-01-06 | 408 | 412 | 408 | 410 | 349,000 | 2,050 |
| 2005-01-05 | 410 | 413 | 409 | 411 | 699,000 | 2,055 |
| 2005-01-04 | 409 | 414 | 406 | 413 | 152,000 | 2,065 |
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
