4634 artience(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 253 | 254 | 251 | 253 | 138,000 | 1,265 |
| 2008-12-29 | 250 | 256 | 248 | 255 | 125,000 | 1,275 |
| 2008-12-26 | 247 | 253 | 247 | 253 | 146,000 | 1,265 |
| 2008-12-25 | 258 | 259 | 243 | 252 | 411,000 | 1,260 |
| 2008-12-24 | 255 | 255 | 237 | 241 | 496,000 | 1,205 |
| 2008-12-22 | 243 | 246 | 239 | 245 | 299,000 | 1,225 |
| 2008-12-19 | 249 | 254 | 246 | 246 | 226,000 | 1,230 |
| 2008-12-18 | 261 | 262 | 249 | 252 | 476,000 | 1,260 |
| 2008-12-17 | 263 | 264 | 247 | 254 | 357,000 | 1,270 |
| 2008-12-16 | 248 | 278 | 243 | 264 | 1,050,000 | 1,320 |
| 2008-12-15 | 254 | 254 | 244 | 249 | 843,000 | 1,245 |
| 2008-12-12 | 250 | 254 | 241 | 243 | 961,000 | 1,215 |
| 2008-12-11 | 260 | 266 | 254 | 263 | 1,433,000 | 1,315 |
| 2008-12-10 | 259 | 272 | 259 | 265 | 1,056,000 | 1,325 |
| 2008-12-09 | 249 | 274 | 248 | 262 | 1,694,000 | 1,310 |
| 2008-12-08 | 234 | 248 | 232 | 248 | 547,000 | 1,240 |
| 2008-12-05 | 238 | 240 | 231 | 233 | 435,000 | 1,165 |
| 2008-12-04 | 240 | 242 | 232 | 240 | 605,000 | 1,200 |
| 2008-12-03 | 237 | 239 | 230 | 239 | 683,000 | 1,195 |
| 2008-12-02 | 223 | 231 | 221 | 222 | 453,000 | 1,110 |
| 2008-12-01 | 233 | 238 | 233 | 236 | 354,000 | 1,180 |
| 2008-11-28 | 228 | 240 | 227 | 240 | 400,000 | 1,200 |
| 2008-11-27 | 232 | 237 | 229 | 232 | 352,000 | 1,160 |
| 2008-11-26 | 234 | 240 | 230 | 234 | 313,000 | 1,170 |
| 2008-11-25 | 251 | 252 | 231 | 244 | 489,000 | 1,220 |
| 2008-11-21 | 234 | 240 | 219 | 240 | 667,000 | 1,200 |
| 2008-11-20 | 237 | 237 | 225 | 229 | 465,000 | 1,145 |
| 2008-11-19 | 240 | 243 | 230 | 233 | 264,000 | 1,165 |
| 2008-11-18 | 241 | 241 | 233 | 240 | 358,000 | 1,200 |
| 2008-11-17 | 234 | 249 | 230 | 240 | 412,000 | 1,200 |
| 2008-11-14 | 247 | 251 | 236 | 239 | 408,000 | 1,195 |
| 2008-11-13 | 246 | 246 | 235 | 237 | 390,000 | 1,185 |
| 2008-11-12 | 240 | 261 | 240 | 250 | 560,000 | 1,250 |
| 2008-11-11 | 245 | 254 | 238 | 251 | 522,000 | 1,255 |
| 2008-11-10 | 242 | 250 | 238 | 250 | 447,000 | 1,250 |
| 2008-11-07 | 244 | 244 | 234 | 237 | 1,540,000 | 1,185 |
| 2008-11-06 | 277 | 282 | 270 | 274 | 686,000 | 1,370 |
| 2008-11-05 | 283 | 283 | 266 | 283 | 671,000 | 1,415 |
| 2008-11-04 | 262 | 268 | 256 | 268 | 361,000 | 1,340 |
| 2008-10-31 | 267 | 267 | 254 | 256 | 770,000 | 1,280 |
| 2008-10-30 | 249 | 259 | 238 | 259 | 712,000 | 1,295 |
| 2008-10-29 | 237 | 244 | 226 | 244 | 580,000 | 1,220 |
| 2008-10-28 | 196 | 220 | 195 | 220 | 648,000 | 1,100 |
| 2008-10-27 | 213 | 217 | 198 | 201 | 724,000 | 1,005 |
| 2008-10-24 | 246 | 246 | 217 | 223 | 485,000 | 1,115 |
| 2008-10-23 | 241 | 241 | 226 | 241 | 479,000 | 1,205 |
| 2008-10-22 | 255 | 257 | 244 | 244 | 297,000 | 1,220 |
| 2008-10-21 | 264 | 268 | 257 | 265 | 472,000 | 1,325 |
| 2008-10-20 | 258 | 260 | 243 | 259 | 552,000 | 1,295 |
| 2008-10-17 | 251 | 254 | 235 | 248 | 559,000 | 1,240 |
| 2008-10-16 | 239 | 240 | 224 | 226 | 680,000 | 1,130 |
| 2008-10-15 | 247 | 258 | 236 | 251 | 620,000 | 1,255 |
| 2008-10-14 | 260 | 260 | 240 | 247 | 453,000 | 1,235 |
| 2008-10-10 | 215 | 220 | 202 | 215 | 964,000 | 1,075 |
| 2008-10-09 | 243 | 244 | 226 | 229 | 740,000 | 1,145 |
| 2008-10-08 | 262 | 262 | 240 | 240 | 445,000 | 1,200 |
| 2008-10-07 | 271 | 273 | 257 | 272 | 460,000 | 1,360 |
| 2008-10-06 | 280 | 284 | 277 | 281 | 478,000 | 1,405 |
| 2008-10-03 | 291 | 295 | 284 | 285 | 236,000 | 1,425 |
| 2008-10-02 | 316 | 316 | 300 | 301 | 280,000 | 1,505 |
| 2008-10-01 | 316 | 318 | 309 | 311 | 314,000 | 1,555 |
| 2008-09-30 | 302 | 309 | 302 | 308 | 284,000 | 1,540 |
| 2008-09-29 | 317 | 326 | 316 | 317 | 189,000 | 1,585 |
| 2008-09-26 | 324 | 328 | 315 | 317 | 373,000 | 1,585 |
| 2008-09-25 | 338 | 338 | 327 | 329 | 251,000 | 1,645 |
| 2008-09-24 | 345 | 345 | 333 | 338 | 356,000 | 1,690 |
| 2008-09-22 | 352 | 352 | 337 | 337 | 387,000 | 1,685 |
| 2008-09-19 | 335 | 345 | 335 | 343 | 434,000 | 1,715 |
| 2008-09-18 | 329 | 341 | 325 | 335 | 431,000 | 1,675 |
| 2008-09-17 | 325 | 329 | 316 | 329 | 518,000 | 1,645 |
| 2008-09-16 | 307 | 320 | 304 | 320 | 404,000 | 1,600 |
| 2008-09-12 | 334 | 338 | 329 | 337 | 487,000 | 1,685 |
| 2008-09-11 | 331 | 334 | 326 | 326 | 256,000 | 1,630 |
| 2008-09-10 | 329 | 339 | 329 | 333 | 210,000 | 1,665 |
| 2008-09-09 | 346 | 346 | 334 | 338 | 168,000 | 1,690 |
| 2008-09-08 | 343 | 351 | 343 | 344 | 365,000 | 1,720 |
| 2008-09-05 | 340 | 346 | 339 | 344 | 335,000 | 1,720 |
| 2008-09-04 | 353 | 357 | 351 | 351 | 264,000 | 1,755 |
| 2008-09-03 | 350 | 358 | 350 | 358 | 245,000 | 1,790 |
| 2008-09-02 | 358 | 360 | 348 | 350 | 301,000 | 1,750 |
| 2008-09-01 | 358 | 358 | 354 | 354 | 178,000 | 1,770 |
| 2008-08-29 | 353 | 360 | 352 | 359 | 266,000 | 1,795 |
| 2008-08-28 | 352 | 352 | 349 | 352 | 145,000 | 1,760 |
| 2008-08-27 | 354 | 355 | 351 | 351 | 186,000 | 1,755 |
| 2008-08-26 | 344 | 353 | 343 | 353 | 252,000 | 1,765 |
| 2008-08-25 | 352 | 354 | 349 | 351 | 375,000 | 1,755 |
| 2008-08-22 | 344 | 344 | 339 | 342 | 198,000 | 1,710 |
| 2008-08-21 | 341 | 345 | 337 | 341 | 202,000 | 1,705 |
| 2008-08-20 | 340 | 345 | 339 | 343 | 217,000 | 1,715 |
| 2008-08-19 | 340 | 346 | 339 | 345 | 216,000 | 1,725 |
| 2008-08-18 | 346 | 355 | 344 | 350 | 308,000 | 1,750 |
| 2008-08-15 | 338 | 343 | 337 | 341 | 231,000 | 1,705 |
| 2008-08-14 | 336 | 342 | 335 | 338 | 214,000 | 1,690 |
| 2008-08-13 | 340 | 343 | 338 | 338 | 187,000 | 1,690 |
| 2008-08-12 | 348 | 352 | 345 | 346 | 482,000 | 1,730 |
| 2008-08-11 | 341 | 348 | 341 | 347 | 363,000 | 1,735 |
| 2008-08-08 | 332 | 340 | 332 | 336 | 360,000 | 1,680 |
| 2008-08-07 | 340 | 342 | 333 | 336 | 357,000 | 1,680 |
| 2008-08-06 | 340 | 346 | 340 | 343 | 530,000 | 1,715 |
| 2008-08-05 | 336 | 345 | 335 | 335 | 469,000 | 1,675 |
| 2008-08-04 | 346 | 355 | 338 | 338 | 414,000 | 1,690 |
| 2008-08-01 | 357 | 361 | 343 | 345 | 253,000 | 1,725 |
| 2008-07-31 | 360 | 360 | 351 | 360 | 259,000 | 1,800 |
| 2008-07-30 | 347 | 351 | 343 | 351 | 222,000 | 1,755 |
| 2008-07-29 | 345 | 348 | 337 | 348 | 219,000 | 1,740 |
| 2008-07-28 | 358 | 358 | 351 | 351 | 197,000 | 1,755 |
| 2008-07-25 | 367 | 367 | 353 | 355 | 310,000 | 1,775 |
| 2008-07-24 | 362 | 366 | 353 | 360 | 456,000 | 1,800 |
| 2008-07-23 | 346 | 352 | 345 | 347 | 215,000 | 1,735 |
| 2008-07-22 | 337 | 342 | 336 | 342 | 291,000 | 1,710 |
| 2008-07-18 | 348 | 349 | 334 | 336 | 258,000 | 1,680 |
| 2008-07-17 | 338 | 339 | 334 | 338 | 225,000 | 1,690 |
| 2008-07-16 | 338 | 339 | 333 | 334 | 215,000 | 1,670 |
| 2008-07-15 | 340 | 340 | 328 | 338 | 431,000 | 1,690 |
| 2008-07-14 | 348 | 354 | 343 | 345 | 309,000 | 1,725 |
| 2008-07-11 | 347 | 350 | 340 | 347 | 392,000 | 1,735 |
| 2008-07-10 | 351 | 354 | 345 | 351 | 261,000 | 1,755 |
| 2008-07-09 | 357 | 362 | 353 | 353 | 270,000 | 1,765 |
| 2008-07-08 | 363 | 363 | 345 | 352 | 375,000 | 1,760 |
| 2008-07-07 | 357 | 359 | 350 | 359 | 293,000 | 1,795 |
| 2008-07-04 | 353 | 354 | 349 | 353 | 174,000 | 1,765 |
| 2008-07-03 | 361 | 361 | 350 | 357 | 742,000 | 1,785 |
| 2008-07-02 | 368 | 368 | 357 | 358 | 418,000 | 1,790 |
| 2008-07-01 | 360 | 365 | 355 | 363 | 461,000 | 1,815 |
| 2008-06-30 | 358 | 364 | 357 | 361 | 478,000 | 1,805 |
| 2008-06-27 | 346 | 356 | 346 | 353 | 375,000 | 1,765 |
| 2008-06-26 | 363 | 363 | 359 | 361 | 344,000 | 1,805 |
| 2008-06-25 | 359 | 360 | 349 | 360 | 540,000 | 1,800 |
| 2008-06-24 | 354 | 357 | 345 | 349 | 285,000 | 1,745 |
| 2008-06-23 | 344 | 351 | 340 | 349 | 290,000 | 1,745 |
| 2008-06-20 | 354 | 356 | 342 | 343 | 745,000 | 1,715 |
| 2008-06-19 | 368 | 368 | 356 | 357 | 552,000 | 1,785 |
| 2008-06-18 | 369 | 370 | 367 | 368 | 311,000 | 1,840 |
| 2008-06-17 | 371 | 371 | 367 | 368 | 246,000 | 1,840 |
| 2008-06-16 | 373 | 373 | 367 | 369 | 410,000 | 1,845 |
| 2008-06-13 | 368 | 373 | 367 | 370 | 447,000 | 1,850 |
| 2008-06-12 | 373 | 373 | 368 | 372 | 482,000 | 1,860 |
| 2008-06-11 | 372 | 376 | 365 | 373 | 378,000 | 1,865 |
| 2008-06-10 | 376 | 376 | 368 | 369 | 292,000 | 1,845 |
| 2008-06-09 | 375 | 375 | 371 | 371 | 496,000 | 1,855 |
| 2008-06-06 | 391 | 391 | 383 | 383 | 403,000 | 1,915 |
| 2008-06-05 | 381 | 389 | 379 | 388 | 470,000 | 1,940 |
| 2008-06-04 | 388 | 388 | 381 | 384 | 559,000 | 1,920 |
| 2008-06-03 | 395 | 395 | 383 | 389 | 988,000 | 1,945 |
| 2008-06-02 | 408 | 412 | 401 | 410 | 324,000 | 2,050 |
| 2008-05-30 | 392 | 408 | 391 | 404 | 709,000 | 2,020 |
| 2008-05-29 | 394 | 397 | 390 | 397 | 362,000 | 1,985 |
| 2008-05-28 | 392 | 392 | 384 | 384 | 288,000 | 1,920 |
| 2008-05-27 | 391 | 397 | 386 | 397 | 198,000 | 1,985 |
| 2008-05-26 | 387 | 390 | 381 | 387 | 294,000 | 1,935 |
| 2008-05-23 | 406 | 406 | 396 | 399 | 321,000 | 1,995 |
| 2008-05-22 | 395 | 402 | 387 | 401 | 404,000 | 2,005 |
| 2008-05-21 | 392 | 395 | 390 | 393 | 258,000 | 1,965 |
| 2008-05-20 | 391 | 405 | 391 | 402 | 521,000 | 2,010 |
| 2008-05-19 | 404 | 406 | 402 | 406 | 399,000 | 2,030 |
| 2008-05-16 | 414 | 418 | 398 | 398 | 649,000 | 1,990 |
| 2008-05-15 | 400 | 413 | 400 | 411 | 878,000 | 2,055 |
| 2008-05-14 | 384 | 398 | 383 | 396 | 766,000 | 1,980 |
| 2008-05-13 | 371 | 384 | 371 | 384 | 396,000 | 1,920 |
| 2008-05-12 | 365 | 377 | 364 | 376 | 401,000 | 1,880 |
| 2008-05-09 | 381 | 381 | 369 | 369 | 260,000 | 1,845 |
| 2008-05-08 | 379 | 383 | 378 | 381 | 338,000 | 1,905 |
| 2008-05-07 | 377 | 378 | 374 | 377 | 275,000 | 1,885 |
| 2008-05-02 | 371 | 378 | 371 | 378 | 199,000 | 1,890 |
| 2008-05-01 | 372 | 377 | 370 | 371 | 277,000 | 1,855 |
| 2008-04-30 | 371 | 380 | 371 | 376 | 268,000 | 1,880 |
| 2008-04-28 | 378 | 380 | 374 | 380 | 404,000 | 1,900 |
| 2008-04-25 | 371 | 378 | 367 | 376 | 698,000 | 1,880 |
| 2008-04-24 | 360 | 373 | 357 | 370 | 1,291,000 | 1,850 |
| 2008-04-23 | 349 | 360 | 349 | 352 | 740,000 | 1,760 |
| 2008-04-22 | 353 | 355 | 348 | 355 | 263,000 | 1,775 |
| 2008-04-21 | 351 | 357 | 351 | 354 | 203,000 | 1,770 |
| 2008-04-18 | 354 | 354 | 345 | 354 | 203,000 | 1,770 |
| 2008-04-17 | 347 | 351 | 345 | 349 | 430,000 | 1,745 |
| 2008-04-16 | 344 | 352 | 343 | 352 | 343,000 | 1,760 |
| 2008-04-15 | 344 | 344 | 340 | 344 | 283,000 | 1,720 |
| 2008-04-14 | 342 | 350 | 337 | 349 | 451,000 | 1,745 |
| 2008-04-11 | 341 | 356 | 341 | 355 | 374,000 | 1,775 |
| 2008-04-10 | 348 | 351 | 340 | 344 | 459,000 | 1,720 |
| 2008-04-09 | 361 | 361 | 352 | 353 | 387,000 | 1,765 |
| 2008-04-08 | 357 | 362 | 354 | 356 | 267,000 | 1,780 |
| 2008-04-07 | 349 | 363 | 348 | 362 | 203,000 | 1,810 |
| 2008-04-04 | 354 | 360 | 354 | 359 | 219,000 | 1,795 |
| 2008-04-03 | 358 | 364 | 356 | 364 | 306,000 | 1,820 |
| 2008-04-02 | 357 | 363 | 355 | 363 | 449,000 | 1,815 |
| 2008-04-01 | 343 | 355 | 343 | 352 | 512,000 | 1,760 |
| 2008-03-31 | 346 | 349 | 334 | 345 | 390,000 | 1,725 |
| 2008-03-28 | 340 | 354 | 337 | 351 | 569,000 | 1,755 |
| 2008-03-27 | 330 | 340 | 330 | 340 | 443,000 | 1,700 |
| 2008-03-26 | 325 | 337 | 324 | 335 | 282,000 | 1,675 |
| 2008-03-25 | 335 | 336 | 332 | 335 | 384,000 | 1,675 |
| 2008-03-24 | 335 | 338 | 333 | 333 | 223,000 | 1,665 |
| 2008-03-21 | 312 | 329 | 312 | 329 | 294,000 | 1,645 |
| 2008-03-19 | 310 | 316 | 308 | 312 | 527,000 | 1,560 |
| 2008-03-18 | 311 | 315 | 302 | 309 | 380,000 | 1,545 |
| 2008-03-17 | 317 | 323 | 301 | 312 | 763,000 | 1,560 |
| 2008-03-14 | 321 | 326 | 319 | 322 | 937,000 | 1,610 |
| 2008-03-13 | 330 | 333 | 322 | 324 | 528,000 | 1,620 |
| 2008-03-12 | 344 | 344 | 334 | 340 | 436,000 | 1,700 |
| 2008-03-11 | 327 | 337 | 324 | 334 | 507,000 | 1,670 |
| 2008-03-10 | 337 | 337 | 328 | 332 | 499,000 | 1,660 |
| 2008-03-07 | 355 | 356 | 341 | 342 | 357,000 | 1,710 |
| 2008-03-06 | 352 | 358 | 351 | 355 | 476,000 | 1,775 |
| 2008-03-05 | 353 | 356 | 347 | 347 | 428,000 | 1,735 |
| 2008-03-04 | 357 | 364 | 355 | 356 | 542,000 | 1,780 |
| 2008-03-03 | 371 | 371 | 357 | 357 | 453,000 | 1,785 |
| 2008-02-29 | 363 | 371 | 359 | 366 | 594,000 | 1,830 |
| 2008-02-28 | 367 | 369 | 358 | 362 | 669,000 | 1,810 |
| 2008-02-27 | 371 | 379 | 371 | 377 | 310,000 | 1,885 |
| 2008-02-26 | 373 | 377 | 366 | 366 | 238,000 | 1,830 |
| 2008-02-25 | 368 | 376 | 367 | 375 | 442,000 | 1,875 |
| 2008-02-22 | 364 | 368 | 360 | 364 | 223,000 | 1,820 |
| 2008-02-21 | 355 | 368 | 355 | 366 | 294,000 | 1,830 |
| 2008-02-20 | 365 | 365 | 353 | 353 | 302,000 | 1,765 |
| 2008-02-19 | 365 | 365 | 360 | 363 | 141,000 | 1,815 |
| 2008-02-18 | 364 | 367 | 359 | 360 | 213,000 | 1,800 |
| 2008-02-15 | 352 | 360 | 350 | 359 | 281,000 | 1,795 |
| 2008-02-14 | 353 | 357 | 352 | 357 | 243,000 | 1,785 |
| 2008-02-13 | 346 | 351 | 340 | 343 | 698,000 | 1,715 |
| 2008-02-12 | 352 | 358 | 348 | 351 | 279,000 | 1,755 |
| 2008-02-08 | 357 | 362 | 349 | 352 | 295,000 | 1,760 |
| 2008-02-07 | 353 | 361 | 349 | 360 | 438,000 | 1,800 |
| 2008-02-06 | 351 | 358 | 351 | 356 | 340,000 | 1,780 |
| 2008-02-05 | 369 | 374 | 363 | 374 | 356,000 | 1,870 |
| 2008-02-04 | 366 | 374 | 363 | 373 | 383,000 | 1,865 |
| 2008-02-01 | 362 | 364 | 358 | 363 | 397,000 | 1,815 |
| 2008-01-31 | 348 | 369 | 348 | 368 | 441,000 | 1,840 |
| 2008-01-30 | 360 | 361 | 356 | 357 | 489,000 | 1,785 |
| 2008-01-29 | 357 | 358 | 347 | 358 | 395,000 | 1,790 |
| 2008-01-28 | 349 | 355 | 343 | 345 | 428,000 | 1,725 |
| 2008-01-25 | 358 | 362 | 355 | 359 | 301,000 | 1,795 |
| 2008-01-24 | 345 | 346 | 334 | 344 | 466,000 | 1,720 |
| 2008-01-23 | 323 | 340 | 323 | 335 | 709,000 | 1,675 |
| 2008-01-22 | 320 | 330 | 317 | 318 | 498,000 | 1,590 |
| 2008-01-21 | 345 | 350 | 335 | 335 | 470,000 | 1,675 |
| 2008-01-18 | 330 | 350 | 328 | 348 | 522,000 | 1,740 |
| 2008-01-17 | 326 | 344 | 326 | 343 | 636,000 | 1,715 |
| 2008-01-16 | 332 | 336 | 326 | 326 | 856,000 | 1,630 |
| 2008-01-15 | 349 | 350 | 336 | 337 | 533,000 | 1,685 |
| 2008-01-11 | 357 | 360 | 347 | 350 | 423,000 | 1,750 |
| 2008-01-10 | 363 | 363 | 357 | 357 | 401,000 | 1,785 |
| 2008-01-09 | 358 | 365 | 353 | 364 | 301,000 | 1,820 |
| 2008-01-08 | 357 | 362 | 355 | 358 | 460,000 | 1,790 |
| 2008-01-07 | 360 | 366 | 356 | 360 | 478,000 | 1,800 |
| 2008-01-04 | 376 | 376 | 363 | 367 | 314,000 | 1,835 |
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
