4634 artience(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28384388381381197,0001,905
2007-12-27383389383387182,0001,935
2007-12-26388391386388216,0001,940
2007-12-25397397383385332,0001,925
2007-12-21385385377382501,0001,910
2007-12-20389390379381373,0001,905
2007-12-19378390378384393,0001,920
2007-12-18384387382383206,0001,915
2007-12-17389390383384488,0001,920
2007-12-14383389381384439,0001,920
2007-12-13390392386386180,0001,930
2007-12-12389395386394227,0001,970
2007-12-11392395391395191,0001,975
2007-12-10391398388394270,0001,970
2007-12-07399403395396337,0001,980
2007-12-06390399386399580,0001,995
2007-12-05380385378384389,0001,920
2007-12-04377381376377168,0001,885
2007-12-03392392378381389,0001,905
2007-11-30380380375377448,0001,885
2007-11-29372377372377392,0001,885
2007-11-28376376365373348,0001,865
2007-11-27369377366376399,0001,880
2007-11-26369373364371292,0001,855
2007-11-22359368354364458,0001,820
2007-11-21372373358360516,0001,800
2007-11-20356363351362517,0001,810
2007-11-19360361356357262,0001,785
2007-11-16353361353361258,0001,805
2007-11-15361371361368300,0001,840
2007-11-14362365362365197,0001,825
2007-11-13357361352353480,0001,765
2007-11-12366372357359418,0001,795
2007-11-09371373365365410,0001,825
2007-11-08380381370373393,0001,865
2007-11-07384387382382253,0001,910
2007-11-06381393381387309,0001,935
2007-11-05394394384385232,0001,925
2007-11-02389393386389257,0001,945
2007-11-01391396390393391,0001,965
2007-10-31386393386393381,0001,965
2007-10-30384388380380543,0001,900
2007-10-29385389381383414,0001,915
2007-10-26382382376378446,0001,890
2007-10-25390390381382444,0001,910
2007-10-24389390381382401,0001,910
2007-10-23381388380387254,0001,935
2007-10-22384387375379556,0001,895
2007-10-19387390383385471,0001,925
2007-10-18386393383392710,0001,960
2007-10-17389394386388684,0001,940
2007-10-16395400390390637,0001,950
2007-10-15402406398399498,0001,995
2007-10-12405408402402491,0002,010
2007-10-11411414407411752,0002,055
2007-10-10412415405406578,0002,030
2007-10-09412415409414370,0002,070
2007-10-05408412407411365,0002,055
2007-10-04411412406408242,0002,040
2007-10-03403411401411601,0002,055
2007-10-02396400395400499,0002,000
2007-10-01394394388391551,0001,955
2007-09-28396397388389880,0001,945
2007-09-273954003913941,214,0001,970
2007-09-26398398391393678,0001,965
2007-09-25407407399401251,0002,005
2007-09-21405405398402305,0002,010
2007-09-20408408395401574,0002,005
2007-09-19389395389394687,0001,970
2007-09-18391394383385668,0001,925
2007-09-14394396391393760,0001,965
2007-09-13401402396396716,0001,980
2007-09-12410412402402610,0002,010
2007-09-11408412405410524,0002,050
2007-09-10410413405410600,0002,050
2007-09-07412421412421939,0002,105
2007-09-06404409399407508,0002,035
2007-09-05417417408409463,0002,045
2007-09-04416423416421315,0002,105
2007-09-03420421416417340,0002,085
2007-08-31403416403415657,0002,075
2007-08-30404409399402477,0002,010
2007-08-29405405397402525,0002,010
2007-08-28406410406410306,0002,050
2007-08-27414414410410396,0002,050
2007-08-24412413405409249,0002,045
2007-08-23416417408411680,0002,055
2007-08-22397404397401400,0002,005
2007-08-21388400387397533,0001,985
2007-08-20401401386387478,0001,935
2007-08-17399402386386662,0001,930
2007-08-164104113964011,107,0002,005
2007-08-15417420414414569,0002,070
2007-08-14421429417427748,0002,135
2007-08-13426426420421746,0002,105
2007-08-104244334154251,502,0002,125
2007-08-094164244144211,943,0002,105
2007-08-08415418411411801,0002,055
2007-08-074244254134141,056,0002,070
2007-08-064184244144231,115,0002,115
2007-08-034244244174191,093,0002,095
2007-08-024364374204242,784,0002,120
2007-08-014394484364381,167,0002,190
2007-07-314484504394401,346,0002,200
2007-07-304584674364491,879,0002,245
2007-07-27476476464465945,0002,325
2007-07-264764864764771,616,0002,385
2007-07-25476476470475736,0002,375
2007-07-24473476472476540,0002,380
2007-07-23474475471471380,0002,355
2007-07-204734804714791,096,0002,395
2007-07-19469472469470334,0002,350
2007-07-18471471468470547,0002,350
2007-07-17469471468470428,0002,350
2007-07-13472473470470611,0002,350
2007-07-12469472466468633,0002,340
2007-07-11465466463464523,0002,320
2007-07-10461469460465806,0002,325
2007-07-09459464458460780,0002,300
2007-07-064634644564591,175,0002,295
2007-07-05470472467468459,0002,340
2007-07-04475475472472321,0002,360
2007-07-03476478474478816,0002,390
2007-07-02474475471473627,0002,365
2007-06-294634724614701,276,0002,350
2007-06-28459461456460486,0002,300
2007-06-27458459455456564,0002,280
2007-06-26456457454456534,0002,280
2007-06-25464466455455802,0002,275
2007-06-22460461457461359,0002,305
2007-06-21456461453459800,0002,295
2007-06-20454458452455733,0002,275
2007-06-19458458452455538,0002,275
2007-06-18455459454457515,0002,285
2007-06-15448451448450788,0002,250
2007-06-14451452447450831,0002,250
2007-06-13450451444449771,0002,245
2007-06-12456457450451515,0002,255
2007-06-11460460455455524,0002,275
2007-06-08458461457459988,0002,295
2007-06-07461468461467748,0002,335
2007-06-06466470463463564,0002,315
2007-06-05465469463468665,0002,340
2007-06-04474475468469781,0002,345
2007-06-01472473468470763,0002,350
2007-05-31468471464471734,0002,355
2007-05-30469469464467773,0002,335
2007-05-29462470461468322,0002,340
2007-05-28466470460465576,0002,325
2007-05-25465465454461780,0002,305
2007-05-24471471461464424,0002,320
2007-05-23470473467470474,0002,350
2007-05-224624714614691,116,0002,345
2007-05-214574624504571,154,0002,285
2007-05-18452457452456634,0002,280
2007-05-17451457451453411,0002,265
2007-05-16453458452454379,0002,270
2007-05-15458464455455468,0002,275
2007-05-14466470462463604,0002,315
2007-05-11469470464466537,0002,330
2007-05-10474475469471647,0002,355
2007-05-094724774704731,224,0002,365
2007-05-08475476469472545,0002,360
2007-05-07476476472475598,0002,375
2007-05-02469471464471584,0002,355
2007-05-01465474465470664,0002,350
2007-04-27465470463468621,0002,340
2007-04-26464470462468431,0002,340
2007-04-25467467461463543,0002,315
2007-04-24464466461466586,0002,330
2007-04-23469472462465661,0002,325
2007-04-20475476468470735,0002,350
2007-04-194834844664741,658,0002,370
2007-04-184714794704791,748,0002,395
2007-04-174804934624693,877,0002,345
2007-04-164654784644751,724,0002,375
2007-04-13464468458459767,0002,295
2007-04-12465465457461477,0002,305
2007-04-114614694604671,695,0002,335
2007-04-104554614534591,387,0002,295
2007-04-094524574484551,071,0002,275
2007-04-064554574474491,034,0002,245
2007-04-054504574464551,120,0002,275
2007-04-04447448444448738,0002,240
2007-04-03438442435441634,0002,205
2007-04-02442444433436668,0002,180
2007-03-30439440436440652,0002,200
2007-03-29436442432442876,0002,210
2007-03-284434434364401,302,0002,200
2007-03-27451451442444755,0002,220
2007-03-26454454449452941,0002,260
2007-03-234534554484491,148,0002,245
2007-03-224554584514531,418,0002,265
2007-03-20448452447452918,0002,260
2007-03-19447449442447916,0002,235
2007-03-164454534404471,460,0002,235
2007-03-154434504414471,476,0002,235
2007-03-144504524434431,141,0002,215
2007-03-134634654574571,001,0002,285
2007-03-124684704614641,061,0002,320
2007-03-094684724624651,270,0002,325
2007-03-08461470461470378,0002,350
2007-03-07468472462463667,0002,315
2007-03-06453465452465636,0002,325
2007-03-05466469455458840,0002,290
2007-03-02483483469471681,0002,355
2007-03-01478478470476955,0002,380
2007-02-284704744564691,494,0002,345
2007-02-274944944804841,470,0002,420
2007-02-264794894794891,162,0002,445
2007-02-234764804764781,063,0002,390
2007-02-224844884734762,856,0002,380
2007-02-214884904844881,220,0002,440
2007-02-20493494486491707,0002,455
2007-02-19492494488489770,0002,445
2007-02-164914914844891,350,0002,445
2007-02-154944974894952,325,0002,475
2007-02-145035054994991,301,0002,495
2007-02-135015085015041,418,0002,520
2007-02-09500514500513809,0002,565
2007-02-08504507499504403,0002,520
2007-02-07511511503506392,0002,530
2007-02-06508511506511587,0002,555
2007-02-05515515503509820,0002,545
2007-02-02517519512513667,0002,565
2007-02-01505516505516895,0002,580
2007-01-31510512504505751,0002,525
2007-01-30510512505506690,0002,530
2007-01-29508515505513924,0002,565
2007-01-264955044945041,019,0002,520
2007-01-25499501494495715,0002,475
2007-01-24508508498501830,0002,505
2007-01-23507507503505622,0002,525
2007-01-22504509502507536,0002,535
2007-01-19507507502504464,0002,520
2007-01-18506508500507811,0002,535
2007-01-17505511504509915,0002,545
2007-01-16510514505509458,0002,545
2007-01-155085175075141,010,0002,570
2007-01-125005084965071,375,0002,535
2007-01-114855074845032,625,0002,515
2007-01-10481485472473735,0002,365
2007-01-09471482471481845,0002,405
2007-01-05486488480481418,0002,405
2007-01-04482486481486169,0002,430

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