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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 384 | 388 | 381 | 381 | 197,000 | 1,905 |
| 2007-12-27 | 383 | 389 | 383 | 387 | 182,000 | 1,935 |
| 2007-12-26 | 388 | 391 | 386 | 388 | 216,000 | 1,940 |
| 2007-12-25 | 397 | 397 | 383 | 385 | 332,000 | 1,925 |
| 2007-12-21 | 385 | 385 | 377 | 382 | 501,000 | 1,910 |
| 2007-12-20 | 389 | 390 | 379 | 381 | 373,000 | 1,905 |
| 2007-12-19 | 378 | 390 | 378 | 384 | 393,000 | 1,920 |
| 2007-12-18 | 384 | 387 | 382 | 383 | 206,000 | 1,915 |
| 2007-12-17 | 389 | 390 | 383 | 384 | 488,000 | 1,920 |
| 2007-12-14 | 383 | 389 | 381 | 384 | 439,000 | 1,920 |
| 2007-12-13 | 390 | 392 | 386 | 386 | 180,000 | 1,930 |
| 2007-12-12 | 389 | 395 | 386 | 394 | 227,000 | 1,970 |
| 2007-12-11 | 392 | 395 | 391 | 395 | 191,000 | 1,975 |
| 2007-12-10 | 391 | 398 | 388 | 394 | 270,000 | 1,970 |
| 2007-12-07 | 399 | 403 | 395 | 396 | 337,000 | 1,980 |
| 2007-12-06 | 390 | 399 | 386 | 399 | 580,000 | 1,995 |
| 2007-12-05 | 380 | 385 | 378 | 384 | 389,000 | 1,920 |
| 2007-12-04 | 377 | 381 | 376 | 377 | 168,000 | 1,885 |
| 2007-12-03 | 392 | 392 | 378 | 381 | 389,000 | 1,905 |
| 2007-11-30 | 380 | 380 | 375 | 377 | 448,000 | 1,885 |
| 2007-11-29 | 372 | 377 | 372 | 377 | 392,000 | 1,885 |
| 2007-11-28 | 376 | 376 | 365 | 373 | 348,000 | 1,865 |
| 2007-11-27 | 369 | 377 | 366 | 376 | 399,000 | 1,880 |
| 2007-11-26 | 369 | 373 | 364 | 371 | 292,000 | 1,855 |
| 2007-11-22 | 359 | 368 | 354 | 364 | 458,000 | 1,820 |
| 2007-11-21 | 372 | 373 | 358 | 360 | 516,000 | 1,800 |
| 2007-11-20 | 356 | 363 | 351 | 362 | 517,000 | 1,810 |
| 2007-11-19 | 360 | 361 | 356 | 357 | 262,000 | 1,785 |
| 2007-11-16 | 353 | 361 | 353 | 361 | 258,000 | 1,805 |
| 2007-11-15 | 361 | 371 | 361 | 368 | 300,000 | 1,840 |
| 2007-11-14 | 362 | 365 | 362 | 365 | 197,000 | 1,825 |
| 2007-11-13 | 357 | 361 | 352 | 353 | 480,000 | 1,765 |
| 2007-11-12 | 366 | 372 | 357 | 359 | 418,000 | 1,795 |
| 2007-11-09 | 371 | 373 | 365 | 365 | 410,000 | 1,825 |
| 2007-11-08 | 380 | 381 | 370 | 373 | 393,000 | 1,865 |
| 2007-11-07 | 384 | 387 | 382 | 382 | 253,000 | 1,910 |
| 2007-11-06 | 381 | 393 | 381 | 387 | 309,000 | 1,935 |
| 2007-11-05 | 394 | 394 | 384 | 385 | 232,000 | 1,925 |
| 2007-11-02 | 389 | 393 | 386 | 389 | 257,000 | 1,945 |
| 2007-11-01 | 391 | 396 | 390 | 393 | 391,000 | 1,965 |
| 2007-10-31 | 386 | 393 | 386 | 393 | 381,000 | 1,965 |
| 2007-10-30 | 384 | 388 | 380 | 380 | 543,000 | 1,900 |
| 2007-10-29 | 385 | 389 | 381 | 383 | 414,000 | 1,915 |
| 2007-10-26 | 382 | 382 | 376 | 378 | 446,000 | 1,890 |
| 2007-10-25 | 390 | 390 | 381 | 382 | 444,000 | 1,910 |
| 2007-10-24 | 389 | 390 | 381 | 382 | 401,000 | 1,910 |
| 2007-10-23 | 381 | 388 | 380 | 387 | 254,000 | 1,935 |
| 2007-10-22 | 384 | 387 | 375 | 379 | 556,000 | 1,895 |
| 2007-10-19 | 387 | 390 | 383 | 385 | 471,000 | 1,925 |
| 2007-10-18 | 386 | 393 | 383 | 392 | 710,000 | 1,960 |
| 2007-10-17 | 389 | 394 | 386 | 388 | 684,000 | 1,940 |
| 2007-10-16 | 395 | 400 | 390 | 390 | 637,000 | 1,950 |
| 2007-10-15 | 402 | 406 | 398 | 399 | 498,000 | 1,995 |
| 2007-10-12 | 405 | 408 | 402 | 402 | 491,000 | 2,010 |
| 2007-10-11 | 411 | 414 | 407 | 411 | 752,000 | 2,055 |
| 2007-10-10 | 412 | 415 | 405 | 406 | 578,000 | 2,030 |
| 2007-10-09 | 412 | 415 | 409 | 414 | 370,000 | 2,070 |
| 2007-10-05 | 408 | 412 | 407 | 411 | 365,000 | 2,055 |
| 2007-10-04 | 411 | 412 | 406 | 408 | 242,000 | 2,040 |
| 2007-10-03 | 403 | 411 | 401 | 411 | 601,000 | 2,055 |
| 2007-10-02 | 396 | 400 | 395 | 400 | 499,000 | 2,000 |
| 2007-10-01 | 394 | 394 | 388 | 391 | 551,000 | 1,955 |
| 2007-09-28 | 396 | 397 | 388 | 389 | 880,000 | 1,945 |
| 2007-09-27 | 395 | 400 | 391 | 394 | 1,214,000 | 1,970 |
| 2007-09-26 | 398 | 398 | 391 | 393 | 678,000 | 1,965 |
| 2007-09-25 | 407 | 407 | 399 | 401 | 251,000 | 2,005 |
| 2007-09-21 | 405 | 405 | 398 | 402 | 305,000 | 2,010 |
| 2007-09-20 | 408 | 408 | 395 | 401 | 574,000 | 2,005 |
| 2007-09-19 | 389 | 395 | 389 | 394 | 687,000 | 1,970 |
| 2007-09-18 | 391 | 394 | 383 | 385 | 668,000 | 1,925 |
| 2007-09-14 | 394 | 396 | 391 | 393 | 760,000 | 1,965 |
| 2007-09-13 | 401 | 402 | 396 | 396 | 716,000 | 1,980 |
| 2007-09-12 | 410 | 412 | 402 | 402 | 610,000 | 2,010 |
| 2007-09-11 | 408 | 412 | 405 | 410 | 524,000 | 2,050 |
| 2007-09-10 | 410 | 413 | 405 | 410 | 600,000 | 2,050 |
| 2007-09-07 | 412 | 421 | 412 | 421 | 939,000 | 2,105 |
| 2007-09-06 | 404 | 409 | 399 | 407 | 508,000 | 2,035 |
| 2007-09-05 | 417 | 417 | 408 | 409 | 463,000 | 2,045 |
| 2007-09-04 | 416 | 423 | 416 | 421 | 315,000 | 2,105 |
| 2007-09-03 | 420 | 421 | 416 | 417 | 340,000 | 2,085 |
| 2007-08-31 | 403 | 416 | 403 | 415 | 657,000 | 2,075 |
| 2007-08-30 | 404 | 409 | 399 | 402 | 477,000 | 2,010 |
| 2007-08-29 | 405 | 405 | 397 | 402 | 525,000 | 2,010 |
| 2007-08-28 | 406 | 410 | 406 | 410 | 306,000 | 2,050 |
| 2007-08-27 | 414 | 414 | 410 | 410 | 396,000 | 2,050 |
| 2007-08-24 | 412 | 413 | 405 | 409 | 249,000 | 2,045 |
| 2007-08-23 | 416 | 417 | 408 | 411 | 680,000 | 2,055 |
| 2007-08-22 | 397 | 404 | 397 | 401 | 400,000 | 2,005 |
| 2007-08-21 | 388 | 400 | 387 | 397 | 533,000 | 1,985 |
| 2007-08-20 | 401 | 401 | 386 | 387 | 478,000 | 1,935 |
| 2007-08-17 | 399 | 402 | 386 | 386 | 662,000 | 1,930 |
| 2007-08-16 | 410 | 411 | 396 | 401 | 1,107,000 | 2,005 |
| 2007-08-15 | 417 | 420 | 414 | 414 | 569,000 | 2,070 |
| 2007-08-14 | 421 | 429 | 417 | 427 | 748,000 | 2,135 |
| 2007-08-13 | 426 | 426 | 420 | 421 | 746,000 | 2,105 |
| 2007-08-10 | 424 | 433 | 415 | 425 | 1,502,000 | 2,125 |
| 2007-08-09 | 416 | 424 | 414 | 421 | 1,943,000 | 2,105 |
| 2007-08-08 | 415 | 418 | 411 | 411 | 801,000 | 2,055 |
| 2007-08-07 | 424 | 425 | 413 | 414 | 1,056,000 | 2,070 |
| 2007-08-06 | 418 | 424 | 414 | 423 | 1,115,000 | 2,115 |
| 2007-08-03 | 424 | 424 | 417 | 419 | 1,093,000 | 2,095 |
| 2007-08-02 | 436 | 437 | 420 | 424 | 2,784,000 | 2,120 |
| 2007-08-01 | 439 | 448 | 436 | 438 | 1,167,000 | 2,190 |
| 2007-07-31 | 448 | 450 | 439 | 440 | 1,346,000 | 2,200 |
| 2007-07-30 | 458 | 467 | 436 | 449 | 1,879,000 | 2,245 |
| 2007-07-27 | 476 | 476 | 464 | 465 | 945,000 | 2,325 |
| 2007-07-26 | 476 | 486 | 476 | 477 | 1,616,000 | 2,385 |
| 2007-07-25 | 476 | 476 | 470 | 475 | 736,000 | 2,375 |
| 2007-07-24 | 473 | 476 | 472 | 476 | 540,000 | 2,380 |
| 2007-07-23 | 474 | 475 | 471 | 471 | 380,000 | 2,355 |
| 2007-07-20 | 473 | 480 | 471 | 479 | 1,096,000 | 2,395 |
| 2007-07-19 | 469 | 472 | 469 | 470 | 334,000 | 2,350 |
| 2007-07-18 | 471 | 471 | 468 | 470 | 547,000 | 2,350 |
| 2007-07-17 | 469 | 471 | 468 | 470 | 428,000 | 2,350 |
| 2007-07-13 | 472 | 473 | 470 | 470 | 611,000 | 2,350 |
| 2007-07-12 | 469 | 472 | 466 | 468 | 633,000 | 2,340 |
| 2007-07-11 | 465 | 466 | 463 | 464 | 523,000 | 2,320 |
| 2007-07-10 | 461 | 469 | 460 | 465 | 806,000 | 2,325 |
| 2007-07-09 | 459 | 464 | 458 | 460 | 780,000 | 2,300 |
| 2007-07-06 | 463 | 464 | 456 | 459 | 1,175,000 | 2,295 |
| 2007-07-05 | 470 | 472 | 467 | 468 | 459,000 | 2,340 |
| 2007-07-04 | 475 | 475 | 472 | 472 | 321,000 | 2,360 |
| 2007-07-03 | 476 | 478 | 474 | 478 | 816,000 | 2,390 |
| 2007-07-02 | 474 | 475 | 471 | 473 | 627,000 | 2,365 |
| 2007-06-29 | 463 | 472 | 461 | 470 | 1,276,000 | 2,350 |
| 2007-06-28 | 459 | 461 | 456 | 460 | 486,000 | 2,300 |
| 2007-06-27 | 458 | 459 | 455 | 456 | 564,000 | 2,280 |
| 2007-06-26 | 456 | 457 | 454 | 456 | 534,000 | 2,280 |
| 2007-06-25 | 464 | 466 | 455 | 455 | 802,000 | 2,275 |
| 2007-06-22 | 460 | 461 | 457 | 461 | 359,000 | 2,305 |
| 2007-06-21 | 456 | 461 | 453 | 459 | 800,000 | 2,295 |
| 2007-06-20 | 454 | 458 | 452 | 455 | 733,000 | 2,275 |
| 2007-06-19 | 458 | 458 | 452 | 455 | 538,000 | 2,275 |
| 2007-06-18 | 455 | 459 | 454 | 457 | 515,000 | 2,285 |
| 2007-06-15 | 448 | 451 | 448 | 450 | 788,000 | 2,250 |
| 2007-06-14 | 451 | 452 | 447 | 450 | 831,000 | 2,250 |
| 2007-06-13 | 450 | 451 | 444 | 449 | 771,000 | 2,245 |
| 2007-06-12 | 456 | 457 | 450 | 451 | 515,000 | 2,255 |
| 2007-06-11 | 460 | 460 | 455 | 455 | 524,000 | 2,275 |
| 2007-06-08 | 458 | 461 | 457 | 459 | 988,000 | 2,295 |
| 2007-06-07 | 461 | 468 | 461 | 467 | 748,000 | 2,335 |
| 2007-06-06 | 466 | 470 | 463 | 463 | 564,000 | 2,315 |
| 2007-06-05 | 465 | 469 | 463 | 468 | 665,000 | 2,340 |
| 2007-06-04 | 474 | 475 | 468 | 469 | 781,000 | 2,345 |
| 2007-06-01 | 472 | 473 | 468 | 470 | 763,000 | 2,350 |
| 2007-05-31 | 468 | 471 | 464 | 471 | 734,000 | 2,355 |
| 2007-05-30 | 469 | 469 | 464 | 467 | 773,000 | 2,335 |
| 2007-05-29 | 462 | 470 | 461 | 468 | 322,000 | 2,340 |
| 2007-05-28 | 466 | 470 | 460 | 465 | 576,000 | 2,325 |
| 2007-05-25 | 465 | 465 | 454 | 461 | 780,000 | 2,305 |
| 2007-05-24 | 471 | 471 | 461 | 464 | 424,000 | 2,320 |
| 2007-05-23 | 470 | 473 | 467 | 470 | 474,000 | 2,350 |
| 2007-05-22 | 462 | 471 | 461 | 469 | 1,116,000 | 2,345 |
| 2007-05-21 | 457 | 462 | 450 | 457 | 1,154,000 | 2,285 |
| 2007-05-18 | 452 | 457 | 452 | 456 | 634,000 | 2,280 |
| 2007-05-17 | 451 | 457 | 451 | 453 | 411,000 | 2,265 |
| 2007-05-16 | 453 | 458 | 452 | 454 | 379,000 | 2,270 |
| 2007-05-15 | 458 | 464 | 455 | 455 | 468,000 | 2,275 |
| 2007-05-14 | 466 | 470 | 462 | 463 | 604,000 | 2,315 |
| 2007-05-11 | 469 | 470 | 464 | 466 | 537,000 | 2,330 |
| 2007-05-10 | 474 | 475 | 469 | 471 | 647,000 | 2,355 |
| 2007-05-09 | 472 | 477 | 470 | 473 | 1,224,000 | 2,365 |
| 2007-05-08 | 475 | 476 | 469 | 472 | 545,000 | 2,360 |
| 2007-05-07 | 476 | 476 | 472 | 475 | 598,000 | 2,375 |
| 2007-05-02 | 469 | 471 | 464 | 471 | 584,000 | 2,355 |
| 2007-05-01 | 465 | 474 | 465 | 470 | 664,000 | 2,350 |
| 2007-04-27 | 465 | 470 | 463 | 468 | 621,000 | 2,340 |
| 2007-04-26 | 464 | 470 | 462 | 468 | 431,000 | 2,340 |
| 2007-04-25 | 467 | 467 | 461 | 463 | 543,000 | 2,315 |
| 2007-04-24 | 464 | 466 | 461 | 466 | 586,000 | 2,330 |
| 2007-04-23 | 469 | 472 | 462 | 465 | 661,000 | 2,325 |
| 2007-04-20 | 475 | 476 | 468 | 470 | 735,000 | 2,350 |
| 2007-04-19 | 483 | 484 | 466 | 474 | 1,658,000 | 2,370 |
| 2007-04-18 | 471 | 479 | 470 | 479 | 1,748,000 | 2,395 |
| 2007-04-17 | 480 | 493 | 462 | 469 | 3,877,000 | 2,345 |
| 2007-04-16 | 465 | 478 | 464 | 475 | 1,724,000 | 2,375 |
| 2007-04-13 | 464 | 468 | 458 | 459 | 767,000 | 2,295 |
| 2007-04-12 | 465 | 465 | 457 | 461 | 477,000 | 2,305 |
| 2007-04-11 | 461 | 469 | 460 | 467 | 1,695,000 | 2,335 |
| 2007-04-10 | 455 | 461 | 453 | 459 | 1,387,000 | 2,295 |
| 2007-04-09 | 452 | 457 | 448 | 455 | 1,071,000 | 2,275 |
| 2007-04-06 | 455 | 457 | 447 | 449 | 1,034,000 | 2,245 |
| 2007-04-05 | 450 | 457 | 446 | 455 | 1,120,000 | 2,275 |
| 2007-04-04 | 447 | 448 | 444 | 448 | 738,000 | 2,240 |
| 2007-04-03 | 438 | 442 | 435 | 441 | 634,000 | 2,205 |
| 2007-04-02 | 442 | 444 | 433 | 436 | 668,000 | 2,180 |
| 2007-03-30 | 439 | 440 | 436 | 440 | 652,000 | 2,200 |
| 2007-03-29 | 436 | 442 | 432 | 442 | 876,000 | 2,210 |
| 2007-03-28 | 443 | 443 | 436 | 440 | 1,302,000 | 2,200 |
| 2007-03-27 | 451 | 451 | 442 | 444 | 755,000 | 2,220 |
| 2007-03-26 | 454 | 454 | 449 | 452 | 941,000 | 2,260 |
| 2007-03-23 | 453 | 455 | 448 | 449 | 1,148,000 | 2,245 |
| 2007-03-22 | 455 | 458 | 451 | 453 | 1,418,000 | 2,265 |
| 2007-03-20 | 448 | 452 | 447 | 452 | 918,000 | 2,260 |
| 2007-03-19 | 447 | 449 | 442 | 447 | 916,000 | 2,235 |
| 2007-03-16 | 445 | 453 | 440 | 447 | 1,460,000 | 2,235 |
| 2007-03-15 | 443 | 450 | 441 | 447 | 1,476,000 | 2,235 |
| 2007-03-14 | 450 | 452 | 443 | 443 | 1,141,000 | 2,215 |
| 2007-03-13 | 463 | 465 | 457 | 457 | 1,001,000 | 2,285 |
| 2007-03-12 | 468 | 470 | 461 | 464 | 1,061,000 | 2,320 |
| 2007-03-09 | 468 | 472 | 462 | 465 | 1,270,000 | 2,325 |
| 2007-03-08 | 461 | 470 | 461 | 470 | 378,000 | 2,350 |
| 2007-03-07 | 468 | 472 | 462 | 463 | 667,000 | 2,315 |
| 2007-03-06 | 453 | 465 | 452 | 465 | 636,000 | 2,325 |
| 2007-03-05 | 466 | 469 | 455 | 458 | 840,000 | 2,290 |
| 2007-03-02 | 483 | 483 | 469 | 471 | 681,000 | 2,355 |
| 2007-03-01 | 478 | 478 | 470 | 476 | 955,000 | 2,380 |
| 2007-02-28 | 470 | 474 | 456 | 469 | 1,494,000 | 2,345 |
| 2007-02-27 | 494 | 494 | 480 | 484 | 1,470,000 | 2,420 |
| 2007-02-26 | 479 | 489 | 479 | 489 | 1,162,000 | 2,445 |
| 2007-02-23 | 476 | 480 | 476 | 478 | 1,063,000 | 2,390 |
| 2007-02-22 | 484 | 488 | 473 | 476 | 2,856,000 | 2,380 |
| 2007-02-21 | 488 | 490 | 484 | 488 | 1,220,000 | 2,440 |
| 2007-02-20 | 493 | 494 | 486 | 491 | 707,000 | 2,455 |
| 2007-02-19 | 492 | 494 | 488 | 489 | 770,000 | 2,445 |
| 2007-02-16 | 491 | 491 | 484 | 489 | 1,350,000 | 2,445 |
| 2007-02-15 | 494 | 497 | 489 | 495 | 2,325,000 | 2,475 |
| 2007-02-14 | 503 | 505 | 499 | 499 | 1,301,000 | 2,495 |
| 2007-02-13 | 501 | 508 | 501 | 504 | 1,418,000 | 2,520 |
| 2007-02-09 | 500 | 514 | 500 | 513 | 809,000 | 2,565 |
| 2007-02-08 | 504 | 507 | 499 | 504 | 403,000 | 2,520 |
| 2007-02-07 | 511 | 511 | 503 | 506 | 392,000 | 2,530 |
| 2007-02-06 | 508 | 511 | 506 | 511 | 587,000 | 2,555 |
| 2007-02-05 | 515 | 515 | 503 | 509 | 820,000 | 2,545 |
| 2007-02-02 | 517 | 519 | 512 | 513 | 667,000 | 2,565 |
| 2007-02-01 | 505 | 516 | 505 | 516 | 895,000 | 2,580 |
| 2007-01-31 | 510 | 512 | 504 | 505 | 751,000 | 2,525 |
| 2007-01-30 | 510 | 512 | 505 | 506 | 690,000 | 2,530 |
| 2007-01-29 | 508 | 515 | 505 | 513 | 924,000 | 2,565 |
| 2007-01-26 | 495 | 504 | 494 | 504 | 1,019,000 | 2,520 |
| 2007-01-25 | 499 | 501 | 494 | 495 | 715,000 | 2,475 |
| 2007-01-24 | 508 | 508 | 498 | 501 | 830,000 | 2,505 |
| 2007-01-23 | 507 | 507 | 503 | 505 | 622,000 | 2,525 |
| 2007-01-22 | 504 | 509 | 502 | 507 | 536,000 | 2,535 |
| 2007-01-19 | 507 | 507 | 502 | 504 | 464,000 | 2,520 |
| 2007-01-18 | 506 | 508 | 500 | 507 | 811,000 | 2,535 |
| 2007-01-17 | 505 | 511 | 504 | 509 | 915,000 | 2,545 |
| 2007-01-16 | 510 | 514 | 505 | 509 | 458,000 | 2,545 |
| 2007-01-15 | 508 | 517 | 507 | 514 | 1,010,000 | 2,570 |
| 2007-01-12 | 500 | 508 | 496 | 507 | 1,375,000 | 2,535 |
| 2007-01-11 | 485 | 507 | 484 | 503 | 2,625,000 | 2,515 |
| 2007-01-10 | 481 | 485 | 472 | 473 | 735,000 | 2,365 |
| 2007-01-09 | 471 | 482 | 471 | 481 | 845,000 | 2,405 |
| 2007-01-05 | 486 | 488 | 480 | 481 | 418,000 | 2,405 |
| 2007-01-04 | 482 | 486 | 481 | 486 | 169,000 | 2,430 |
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
