4634 artience(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 483 | 484 | 481 | 481 | 105,000 | 2,405 |
| 2006-12-28 | 485 | 487 | 482 | 484 | 398,000 | 2,420 |
| 2006-12-27 | 481 | 485 | 479 | 481 | 494,000 | 2,405 |
| 2006-12-26 | 471 | 478 | 469 | 477 | 338,000 | 2,385 |
| 2006-12-25 | 477 | 477 | 467 | 471 | 681,000 | 2,355 |
| 2006-12-22 | 475 | 482 | 475 | 477 | 872,000 | 2,385 |
| 2006-12-21 | 480 | 480 | 470 | 474 | 642,000 | 2,370 |
| 2006-12-20 | 477 | 478 | 472 | 478 | 528,000 | 2,390 |
| 2006-12-19 | 482 | 482 | 473 | 476 | 548,000 | 2,380 |
| 2006-12-18 | 474 | 486 | 474 | 483 | 836,000 | 2,415 |
| 2006-12-15 | 473 | 478 | 473 | 476 | 1,042,000 | 2,380 |
| 2006-12-14 | 472 | 476 | 469 | 473 | 768,000 | 2,365 |
| 2006-12-13 | 469 | 475 | 468 | 473 | 698,000 | 2,365 |
| 2006-12-12 | 471 | 475 | 468 | 470 | 557,000 | 2,350 |
| 2006-12-11 | 476 | 478 | 473 | 474 | 594,000 | 2,370 |
| 2006-12-08 | 474 | 477 | 473 | 476 | 977,000 | 2,380 |
| 2006-12-07 | 463 | 470 | 463 | 470 | 937,000 | 2,350 |
| 2006-12-06 | 462 | 473 | 462 | 473 | 2,137,000 | 2,365 |
| 2006-12-05 | 455 | 457 | 446 | 447 | 379,000 | 2,235 |
| 2006-12-04 | 450 | 457 | 447 | 455 | 377,000 | 2,275 |
| 2006-12-01 | 455 | 459 | 453 | 458 | 847,000 | 2,290 |
| 2006-11-30 | 449 | 450 | 444 | 450 | 674,000 | 2,250 |
| 2006-11-29 | 441 | 444 | 437 | 443 | 416,000 | 2,215 |
| 2006-11-28 | 434 | 436 | 431 | 435 | 504,000 | 2,175 |
| 2006-11-27 | 423 | 432 | 423 | 431 | 567,000 | 2,155 |
| 2006-11-24 | 424 | 429 | 421 | 428 | 759,000 | 2,140 |
| 2006-11-22 | 422 | 422 | 411 | 419 | 894,000 | 2,095 |
| 2006-11-21 | 430 | 431 | 420 | 422 | 752,000 | 2,110 |
| 2006-11-20 | 433 | 433 | 418 | 419 | 882,000 | 2,095 |
| 2006-11-17 | 444 | 445 | 429 | 433 | 1,655,000 | 2,165 |
| 2006-11-16 | 460 | 469 | 442 | 443 | 1,822,000 | 2,215 |
| 2006-11-15 | 461 | 464 | 459 | 459 | 524,000 | 2,295 |
| 2006-11-14 | 457 | 468 | 454 | 463 | 680,000 | 2,315 |
| 2006-11-13 | 456 | 460 | 442 | 447 | 787,000 | 2,235 |
| 2006-11-10 | 460 | 463 | 457 | 459 | 476,000 | 2,295 |
| 2006-11-09 | 463 | 469 | 463 | 464 | 361,000 | 2,320 |
| 2006-11-08 | 475 | 476 | 470 | 471 | 442,000 | 2,355 |
| 2006-11-07 | 478 | 479 | 473 | 475 | 300,000 | 2,375 |
| 2006-11-06 | 473 | 479 | 470 | 479 | 435,000 | 2,395 |
| 2006-11-02 | 472 | 476 | 471 | 475 | 703,000 | 2,375 |
| 2006-11-01 | 471 | 476 | 470 | 475 | 578,000 | 2,375 |
| 2006-10-31 | 471 | 475 | 470 | 472 | 611,000 | 2,360 |
| 2006-10-30 | 480 | 481 | 469 | 471 | 814,000 | 2,355 |
| 2006-10-27 | 487 | 487 | 481 | 482 | 537,000 | 2,410 |
| 2006-10-26 | 475 | 485 | 475 | 484 | 685,000 | 2,420 |
| 2006-10-25 | 482 | 482 | 475 | 475 | 363,000 | 2,375 |
| 2006-10-24 | 481 | 483 | 477 | 480 | 488,000 | 2,400 |
| 2006-10-23 | 475 | 480 | 471 | 477 | 348,000 | 2,385 |
| 2006-10-20 | 478 | 481 | 473 | 475 | 473,000 | 2,375 |
| 2006-10-19 | 477 | 479 | 472 | 475 | 576,000 | 2,375 |
| 2006-10-18 | 472 | 473 | 470 | 473 | 538,000 | 2,365 |
| 2006-10-17 | 476 | 476 | 466 | 471 | 524,000 | 2,355 |
| 2006-10-16 | 474 | 478 | 472 | 476 | 693,000 | 2,380 |
| 2006-10-13 | 462 | 467 | 459 | 464 | 1,556,000 | 2,320 |
| 2006-10-12 | 455 | 455 | 450 | 452 | 737,000 | 2,260 |
| 2006-10-11 | 454 | 456 | 451 | 454 | 1,212,000 | 2,270 |
| 2006-10-10 | 455 | 459 | 450 | 454 | 1,031,000 | 2,270 |
| 2006-10-06 | 459 | 461 | 457 | 460 | 649,000 | 2,300 |
| 2006-10-05 | 465 | 467 | 452 | 457 | 1,653,000 | 2,285 |
| 2006-10-04 | 471 | 474 | 462 | 462 | 496,000 | 2,310 |
| 2006-10-03 | 473 | 473 | 466 | 469 | 841,000 | 2,345 |
| 2006-10-02 | 468 | 479 | 467 | 479 | 860,000 | 2,395 |
| 2006-09-29 | 468 | 468 | 460 | 462 | 657,000 | 2,310 |
| 2006-09-28 | 466 | 469 | 466 | 468 | 262,000 | 2,340 |
| 2006-09-27 | 463 | 467 | 463 | 465 | 385,000 | 2,325 |
| 2006-09-26 | 461 | 465 | 457 | 461 | 380,000 | 2,305 |
| 2006-09-25 | 468 | 468 | 448 | 464 | 793,000 | 2,320 |
| 2006-09-22 | 472 | 472 | 463 | 466 | 524,000 | 2,330 |
| 2006-09-21 | 473 | 476 | 467 | 472 | 564,000 | 2,360 |
| 2006-09-20 | 464 | 471 | 462 | 468 | 659,000 | 2,340 |
| 2006-09-19 | 463 | 467 | 462 | 463 | 303,000 | 2,315 |
| 2006-09-15 | 464 | 467 | 459 | 461 | 562,000 | 2,305 |
| 2006-09-14 | 457 | 465 | 457 | 463 | 320,000 | 2,315 |
| 2006-09-13 | 466 | 467 | 457 | 457 | 401,000 | 2,285 |
| 2006-09-12 | 461 | 465 | 457 | 458 | 791,000 | 2,290 |
| 2006-09-11 | 475 | 478 | 457 | 458 | 1,375,000 | 2,290 |
| 2006-09-08 | 471 | 480 | 466 | 473 | 1,327,000 | 2,365 |
| 2006-09-07 | 478 | 484 | 475 | 476 | 663,000 | 2,380 |
| 2006-09-06 | 490 | 491 | 482 | 483 | 591,000 | 2,415 |
| 2006-09-05 | 491 | 492 | 482 | 486 | 836,000 | 2,430 |
| 2006-09-04 | 494 | 504 | 491 | 491 | 946,000 | 2,455 |
| 2006-09-01 | 485 | 493 | 481 | 491 | 1,158,000 | 2,455 |
| 2006-08-31 | 482 | 484 | 476 | 484 | 1,174,000 | 2,420 |
| 2006-08-30 | 473 | 486 | 472 | 485 | 1,464,000 | 2,425 |
| 2006-08-29 | 468 | 468 | 465 | 466 | 327,000 | 2,330 |
| 2006-08-28 | 475 | 475 | 464 | 464 | 514,000 | 2,320 |
| 2006-08-25 | 482 | 482 | 470 | 471 | 972,000 | 2,355 |
| 2006-08-24 | 482 | 482 | 476 | 479 | 582,000 | 2,395 |
| 2006-08-23 | 480 | 482 | 475 | 480 | 536,000 | 2,400 |
| 2006-08-22 | 473 | 477 | 472 | 476 | 447,000 | 2,380 |
| 2006-08-21 | 480 | 481 | 475 | 475 | 724,000 | 2,375 |
| 2006-08-18 | 472 | 478 | 472 | 478 | 974,000 | 2,390 |
| 2006-08-17 | 468 | 476 | 468 | 471 | 1,047,000 | 2,355 |
| 2006-08-16 | 460 | 464 | 456 | 458 | 1,465,000 | 2,290 |
| 2006-08-15 | 456 | 462 | 456 | 456 | 499,000 | 2,280 |
| 2006-08-14 | 460 | 463 | 453 | 455 | 551,000 | 2,275 |
| 2006-08-11 | 450 | 458 | 447 | 455 | 700,000 | 2,275 |
| 2006-08-10 | 452 | 455 | 448 | 451 | 1,375,000 | 2,255 |
| 2006-08-09 | 464 | 465 | 451 | 457 | 1,229,000 | 2,285 |
| 2006-08-08 | 467 | 467 | 458 | 463 | 1,131,000 | 2,315 |
| 2006-08-07 | 482 | 488 | 471 | 472 | 512,000 | 2,360 |
| 2006-08-04 | 480 | 487 | 478 | 487 | 464,000 | 2,435 |
| 2006-08-03 | 478 | 482 | 468 | 479 | 978,000 | 2,395 |
| 2006-08-02 | 472 | 481 | 466 | 476 | 850,000 | 2,380 |
| 2006-08-01 | 483 | 488 | 481 | 482 | 470,000 | 2,410 |
| 2006-07-31 | 490 | 490 | 482 | 483 | 844,000 | 2,415 |
| 2006-07-28 | 478 | 489 | 473 | 487 | 772,000 | 2,435 |
| 2006-07-27 | 479 | 486 | 467 | 477 | 889,000 | 2,385 |
| 2006-07-26 | 482 | 484 | 471 | 476 | 411,000 | 2,380 |
| 2006-07-25 | 481 | 485 | 469 | 477 | 622,000 | 2,385 |
| 2006-07-24 | 470 | 474 | 465 | 471 | 851,000 | 2,355 |
| 2006-07-21 | 458 | 472 | 456 | 467 | 728,000 | 2,335 |
| 2006-07-20 | 472 | 472 | 454 | 461 | 461,000 | 2,305 |
| 2006-07-19 | 446 | 456 | 444 | 452 | 446,000 | 2,260 |
| 2006-07-18 | 457 | 463 | 445 | 449 | 717,000 | 2,245 |
| 2006-07-14 | 463 | 463 | 457 | 457 | 552,000 | 2,285 |
| 2006-07-13 | 468 | 472 | 462 | 465 | 472,000 | 2,325 |
| 2006-07-12 | 480 | 480 | 463 | 465 | 778,000 | 2,325 |
| 2006-07-11 | 490 | 490 | 481 | 485 | 507,000 | 2,425 |
| 2006-07-10 | 474 | 480 | 468 | 480 | 614,000 | 2,400 |
| 2006-07-07 | 491 | 491 | 477 | 479 | 497,000 | 2,395 |
| 2006-07-06 | 488 | 493 | 484 | 487 | 365,000 | 2,435 |
| 2006-07-05 | 492 | 494 | 489 | 491 | 431,000 | 2,455 |
| 2006-07-04 | 495 | 497 | 492 | 495 | 793,000 | 2,475 |
| 2006-07-03 | 486 | 491 | 482 | 491 | 628,000 | 2,455 |
| 2006-06-30 | 480 | 481 | 476 | 479 | 663,000 | 2,395 |
| 2006-06-29 | 461 | 468 | 461 | 466 | 568,000 | 2,330 |
| 2006-06-28 | 460 | 462 | 457 | 461 | 519,000 | 2,305 |
| 2006-06-27 | 465 | 465 | 459 | 463 | 929,000 | 2,315 |
| 2006-06-26 | 470 | 470 | 466 | 468 | 760,000 | 2,340 |
| 2006-06-23 | 471 | 472 | 463 | 470 | 1,133,000 | 2,350 |
| 2006-06-22 | 473 | 477 | 470 | 475 | 422,000 | 2,375 |
| 2006-06-21 | 476 | 479 | 467 | 470 | 349,000 | 2,350 |
| 2006-06-20 | 484 | 484 | 472 | 474 | 398,000 | 2,370 |
| 2006-06-19 | 485 | 489 | 478 | 479 | 425,000 | 2,395 |
| 2006-06-16 | 483 | 485 | 475 | 480 | 471,000 | 2,400 |
| 2006-06-15 | 466 | 475 | 462 | 468 | 444,000 | 2,340 |
| 2006-06-14 | 456 | 467 | 456 | 462 | 600,000 | 2,310 |
| 2006-06-13 | 475 | 476 | 457 | 457 | 598,000 | 2,285 |
| 2006-06-12 | 486 | 494 | 476 | 479 | 829,000 | 2,395 |
| 2006-06-09 | 472 | 487 | 461 | 476 | 1,207,000 | 2,380 |
| 2006-06-08 | 482 | 483 | 457 | 464 | 1,376,000 | 2,320 |
| 2006-06-07 | 501 | 501 | 487 | 488 | 1,132,000 | 2,440 |
| 2006-06-06 | 502 | 507 | 500 | 501 | 631,000 | 2,505 |
| 2006-06-05 | 523 | 523 | 507 | 509 | 443,000 | 2,545 |
| 2006-06-02 | 525 | 527 | 503 | 523 | 1,084,000 | 2,615 |
| 2006-06-01 | 517 | 526 | 514 | 521 | 1,225,000 | 2,605 |
| 2006-05-31 | 510 | 510 | 503 | 508 | 855,000 | 2,540 |
| 2006-05-30 | 513 | 513 | 506 | 509 | 695,000 | 2,545 |
| 2006-05-29 | 520 | 520 | 510 | 513 | 1,308,000 | 2,565 |
| 2006-05-26 | 527 | 527 | 513 | 517 | 566,000 | 2,585 |
| 2006-05-25 | 525 | 525 | 508 | 517 | 1,139,000 | 2,585 |
| 2006-05-24 | 518 | 523 | 511 | 519 | 1,222,000 | 2,595 |
| 2006-05-23 | 511 | 513 | 505 | 506 | 677,000 | 2,530 |
| 2006-05-22 | 525 | 525 | 510 | 514 | 786,000 | 2,570 |
| 2006-05-19 | 515 | 519 | 505 | 516 | 949,000 | 2,580 |
| 2006-05-18 | 510 | 528 | 500 | 525 | 1,369,000 | 2,625 |
| 2006-05-17 | 532 | 541 | 522 | 530 | 1,573,000 | 2,650 |
| 2006-05-16 | 542 | 547 | 524 | 524 | 971,000 | 2,620 |
| 2006-05-15 | 546 | 552 | 532 | 539 | 1,300,000 | 2,695 |
| 2006-05-12 | 561 | 562 | 543 | 546 | 1,572,000 | 2,730 |
| 2006-05-11 | 591 | 593 | 565 | 576 | 1,305,000 | 2,880 |
| 2006-05-10 | 592 | 597 | 589 | 591 | 261,000 | 2,955 |
| 2006-05-09 | 599 | 600 | 592 | 597 | 439,000 | 2,985 |
| 2006-05-08 | 595 | 607 | 591 | 606 | 1,083,000 | 3,030 |
| 2006-05-02 | 592 | 595 | 582 | 593 | 313,000 | 2,965 |
| 2006-05-01 | 584 | 593 | 577 | 592 | 596,000 | 2,960 |
| 2006-04-28 | 584 | 590 | 576 | 582 | 802,000 | 2,910 |
| 2006-04-27 | 594 | 595 | 585 | 590 | 741,000 | 2,950 |
| 2006-04-26 | 570 | 592 | 570 | 587 | 745,000 | 2,935 |
| 2006-04-25 | 572 | 572 | 564 | 570 | 537,000 | 2,850 |
| 2006-04-24 | 570 | 590 | 554 | 563 | 1,587,000 | 2,815 |
| 2006-04-21 | 585 | 587 | 572 | 580 | 773,000 | 2,900 |
| 2006-04-20 | 593 | 595 | 583 | 586 | 468,000 | 2,930 |
| 2006-04-19 | 601 | 603 | 593 | 594 | 405,000 | 2,970 |
| 2006-04-18 | 599 | 602 | 592 | 597 | 337,000 | 2,985 |
| 2006-04-17 | 595 | 607 | 594 | 594 | 746,000 | 2,970 |
| 2006-04-14 | 592 | 598 | 592 | 597 | 541,000 | 2,985 |
| 2006-04-13 | 598 | 601 | 592 | 597 | 840,000 | 2,985 |
| 2006-04-12 | 600 | 606 | 598 | 600 | 635,000 | 3,000 |
| 2006-04-11 | 605 | 606 | 600 | 600 | 1,200,000 | 3,000 |
| 2006-04-10 | 610 | 618 | 607 | 608 | 592,000 | 3,040 |
| 2006-04-07 | 612 | 622 | 609 | 611 | 866,000 | 3,055 |
| 2006-04-06 | 605 | 615 | 604 | 612 | 964,000 | 3,060 |
| 2006-04-05 | 610 | 610 | 598 | 601 | 1,060,000 | 3,005 |
| 2006-04-04 | 611 | 611 | 605 | 608 | 514,000 | 3,040 |
| 2006-04-03 | 605 | 611 | 602 | 610 | 614,000 | 3,050 |
| 2006-03-31 | 605 | 617 | 603 | 609 | 1,339,000 | 3,045 |
| 2006-03-30 | 610 | 610 | 601 | 602 | 453,000 | 3,010 |
| 2006-03-29 | 595 | 610 | 589 | 606 | 1,540,000 | 3,030 |
| 2006-03-28 | 578 | 599 | 578 | 590 | 837,000 | 2,950 |
| 2006-03-27 | 592 | 597 | 588 | 592 | 634,000 | 2,960 |
| 2006-03-24 | 589 | 606 | 586 | 597 | 1,012,000 | 2,985 |
| 2006-03-23 | 598 | 604 | 595 | 595 | 934,000 | 2,975 |
| 2006-03-22 | 603 | 606 | 595 | 598 | 1,086,000 | 2,990 |
| 2006-03-20 | 590 | 604 | 588 | 600 | 1,215,000 | 3,000 |
| 2006-03-17 | 587 | 587 | 579 | 585 | 845,000 | 2,925 |
| 2006-03-16 | 586 | 596 | 581 | 588 | 1,611,000 | 2,940 |
| 2006-03-15 | 590 | 590 | 581 | 585 | 1,100,000 | 2,925 |
| 2006-03-14 | 578 | 588 | 571 | 584 | 1,685,000 | 2,920 |
| 2006-03-13 | 573 | 575 | 570 | 572 | 658,000 | 2,860 |
| 2006-03-10 | 568 | 572 | 566 | 566 | 1,058,000 | 2,830 |
| 2006-03-09 | 556 | 569 | 556 | 568 | 891,000 | 2,840 |
| 2006-03-08 | 561 | 563 | 556 | 557 | 1,566,000 | 2,785 |
| 2006-03-07 | 560 | 568 | 560 | 560 | 356,000 | 2,800 |
| 2006-03-06 | 566 | 570 | 557 | 569 | 439,000 | 2,845 |
| 2006-03-03 | 566 | 575 | 557 | 562 | 834,000 | 2,810 |
| 2006-03-02 | 585 | 585 | 573 | 573 | 751,000 | 2,865 |
| 2006-03-01 | 581 | 582 | 574 | 576 | 754,000 | 2,880 |
| 2006-02-28 | 590 | 590 | 582 | 585 | 1,025,000 | 2,925 |
| 2006-02-27 | 589 | 597 | 587 | 587 | 1,017,000 | 2,935 |
| 2006-02-24 | 589 | 589 | 581 | 583 | 655,000 | 2,915 |
| 2006-02-23 | 585 | 591 | 581 | 589 | 1,319,000 | 2,945 |
| 2006-02-22 | 575 | 587 | 575 | 581 | 923,000 | 2,905 |
| 2006-02-21 | 587 | 587 | 575 | 585 | 904,000 | 2,925 |
| 2006-02-20 | 576 | 587 | 572 | 577 | 1,148,000 | 2,885 |
| 2006-02-17 | 596 | 610 | 587 | 592 | 2,376,000 | 2,960 |
| 2006-02-16 | 585 | 599 | 584 | 596 | 3,924,000 | 2,980 |
| 2006-02-15 | 580 | 595 | 574 | 579 | 2,207,000 | 2,895 |
| 2006-02-14 | 557 | 579 | 556 | 572 | 2,242,000 | 2,860 |
| 2006-02-13 | 583 | 583 | 568 | 571 | 1,252,000 | 2,855 |
| 2006-02-10 | 585 | 588 | 578 | 586 | 2,236,000 | 2,930 |
| 2006-02-09 | 575 | 582 | 570 | 576 | 1,834,000 | 2,880 |
| 2006-02-08 | 580 | 580 | 565 | 566 | 1,389,000 | 2,830 |
| 2006-02-07 | 565 | 580 | 565 | 575 | 1,678,000 | 2,875 |
| 2006-02-06 | 566 | 568 | 556 | 560 | 2,446,000 | 2,800 |
| 2006-02-03 | 568 | 574 | 562 | 563 | 1,486,000 | 2,815 |
| 2006-02-02 | 574 | 580 | 574 | 575 | 1,085,000 | 2,875 |
| 2006-02-01 | 572 | 580 | 569 | 571 | 1,686,000 | 2,855 |
| 2006-01-31 | 590 | 590 | 580 | 584 | 560,000 | 2,920 |
| 2006-01-30 | 595 | 600 | 594 | 594 | 991,000 | 2,970 |
| 2006-01-27 | 596 | 605 | 596 | 599 | 1,802,000 | 2,995 |
| 2006-01-26 | 585 | 595 | 585 | 588 | 2,915,000 | 2,940 |
| 2006-01-25 | 569 | 585 | 567 | 575 | 2,268,000 | 2,875 |
| 2006-01-24 | 556 | 568 | 556 | 565 | 698,000 | 2,825 |
| 2006-01-23 | 560 | 569 | 555 | 556 | 1,584,000 | 2,780 |
| 2006-01-20 | 573 | 576 | 561 | 565 | 1,186,000 | 2,825 |
| 2006-01-19 | 548 | 575 | 548 | 563 | 1,122,000 | 2,815 |
| 2006-01-18 | 568 | 570 | 552 | 558 | 1,789,000 | 2,790 |
| 2006-01-17 | 586 | 599 | 575 | 575 | 939,000 | 2,875 |
| 2006-01-16 | 607 | 607 | 598 | 600 | 1,070,000 | 3,000 |
| 2006-01-13 | 588 | 607 | 581 | 600 | 2,163,000 | 3,000 |
| 2006-01-12 | 564 | 597 | 558 | 588 | 3,227,000 | 2,940 |
| 2006-01-11 | 556 | 564 | 548 | 554 | 1,065,000 | 2,770 |
| 2006-01-10 | 567 | 575 | 560 | 560 | 2,181,000 | 2,800 |
| 2006-01-06 | 538 | 552 | 538 | 549 | 1,043,000 | 2,745 |
| 2006-01-05 | 532 | 539 | 531 | 536 | 480,000 | 2,680 |
| 2006-01-04 | 534 | 536 | 530 | 532 | 349,000 | 2,660 |
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
