4634 artience(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 359 | 361 | 353 | 357 | 396,000 | 1,785 |
| 2009-12-29 | 362 | 364 | 360 | 361 | 224,000 | 1,805 |
| 2009-12-28 | 357 | 364 | 357 | 362 | 267,000 | 1,810 |
| 2009-12-25 | 368 | 368 | 358 | 359 | 507,000 | 1,795 |
| 2009-12-24 | 365 | 366 | 358 | 365 | 751,000 | 1,825 |
| 2009-12-22 | 365 | 371 | 364 | 365 | 1,152,000 | 1,825 |
| 2009-12-21 | 360 | 366 | 359 | 364 | 708,000 | 1,820 |
| 2009-12-18 | 359 | 363 | 353 | 361 | 374,000 | 1,805 |
| 2009-12-17 | 364 | 364 | 357 | 360 | 578,000 | 1,800 |
| 2009-12-16 | 350 | 367 | 350 | 364 | 1,064,000 | 1,820 |
| 2009-12-15 | 347 | 351 | 347 | 349 | 472,000 | 1,745 |
| 2009-12-14 | 353 | 354 | 346 | 354 | 539,000 | 1,770 |
| 2009-12-11 | 341 | 352 | 336 | 351 | 873,000 | 1,755 |
| 2009-12-10 | 345 | 348 | 335 | 337 | 515,000 | 1,685 |
| 2009-12-09 | 344 | 351 | 341 | 348 | 1,138,000 | 1,740 |
| 2009-12-08 | 346 | 354 | 340 | 349 | 1,367,000 | 1,745 |
| 2009-12-07 | 346 | 351 | 343 | 348 | 739,000 | 1,740 |
| 2009-12-04 | 332 | 343 | 329 | 343 | 839,000 | 1,715 |
| 2009-12-03 | 337 | 342 | 332 | 342 | 960,000 | 1,710 |
| 2009-12-02 | 318 | 328 | 312 | 327 | 669,000 | 1,635 |
| 2009-12-01 | 316 | 321 | 312 | 320 | 744,000 | 1,600 |
| 2009-11-30 | 305 | 318 | 305 | 315 | 745,000 | 1,575 |
| 2009-11-27 | 304 | 308 | 300 | 303 | 514,000 | 1,515 |
| 2009-11-26 | 301 | 310 | 299 | 303 | 318,000 | 1,515 |
| 2009-11-25 | 307 | 308 | 297 | 303 | 564,000 | 1,515 |
| 2009-11-24 | 297 | 305 | 294 | 304 | 1,001,000 | 1,520 |
| 2009-11-20 | 303 | 303 | 293 | 296 | 1,069,000 | 1,480 |
| 2009-11-19 | 302 | 308 | 300 | 307 | 699,000 | 1,535 |
| 2009-11-18 | 309 | 309 | 302 | 303 | 722,000 | 1,515 |
| 2009-11-17 | 316 | 317 | 308 | 309 | 532,000 | 1,545 |
| 2009-11-16 | 320 | 320 | 309 | 313 | 618,000 | 1,565 |
| 2009-11-13 | 316 | 324 | 314 | 322 | 785,000 | 1,610 |
| 2009-11-12 | 326 | 330 | 318 | 318 | 631,000 | 1,590 |
| 2009-11-11 | 336 | 339 | 325 | 327 | 924,000 | 1,635 |
| 2009-11-10 | 342 | 344 | 335 | 337 | 832,000 | 1,685 |
| 2009-11-09 | 343 | 346 | 338 | 341 | 1,815,000 | 1,705 |
| 2009-11-06 | 325 | 338 | 323 | 328 | 1,078,000 | 1,640 |
| 2009-11-05 | 331 | 331 | 318 | 323 | 764,000 | 1,615 |
| 2009-11-04 | 334 | 336 | 327 | 330 | 1,349,000 | 1,650 |
| 2009-11-02 | 318 | 324 | 313 | 324 | 789,000 | 1,620 |
| 2009-10-30 | 321 | 321 | 316 | 319 | 459,000 | 1,595 |
| 2009-10-29 | 313 | 321 | 313 | 318 | 689,000 | 1,590 |
| 2009-10-28 | 318 | 322 | 314 | 317 | 341,000 | 1,585 |
| 2009-10-27 | 325 | 326 | 320 | 321 | 520,000 | 1,605 |
| 2009-10-26 | 323 | 332 | 323 | 330 | 597,000 | 1,650 |
| 2009-10-23 | 329 | 333 | 326 | 328 | 713,000 | 1,640 |
| 2009-10-22 | 332 | 333 | 323 | 328 | 470,000 | 1,640 |
| 2009-10-21 | 333 | 338 | 333 | 337 | 370,000 | 1,685 |
| 2009-10-20 | 339 | 339 | 333 | 338 | 411,000 | 1,690 |
| 2009-10-19 | 334 | 338 | 329 | 337 | 548,000 | 1,685 |
| 2009-10-16 | 340 | 340 | 330 | 334 | 632,000 | 1,670 |
| 2009-10-15 | 332 | 334 | 325 | 330 | 496,000 | 1,650 |
| 2009-10-14 | 329 | 334 | 324 | 330 | 766,000 | 1,650 |
| 2009-10-13 | 336 | 337 | 331 | 335 | 517,000 | 1,675 |
| 2009-10-09 | 335 | 337 | 328 | 333 | 441,000 | 1,665 |
| 2009-10-08 | 335 | 339 | 329 | 330 | 561,000 | 1,650 |
| 2009-10-07 | 332 | 342 | 331 | 339 | 953,000 | 1,695 |
| 2009-10-06 | 322 | 327 | 318 | 327 | 745,000 | 1,635 |
| 2009-10-05 | 320 | 321 | 311 | 317 | 1,053,000 | 1,585 |
| 2009-10-02 | 321 | 321 | 308 | 311 | 1,118,000 | 1,555 |
| 2009-10-01 | 330 | 340 | 327 | 330 | 574,000 | 1,650 |
| 2009-09-30 | 343 | 346 | 331 | 336 | 796,000 | 1,680 |
| 2009-09-29 | 347 | 348 | 333 | 343 | 1,497,000 | 1,715 |
| 2009-09-28 | 353 | 356 | 346 | 351 | 993,000 | 1,755 |
| 2009-09-25 | 362 | 362 | 356 | 357 | 929,000 | 1,785 |
| 2009-09-24 | 356 | 365 | 355 | 359 | 768,000 | 1,795 |
| 2009-09-18 | 358 | 359 | 346 | 356 | 702,000 | 1,780 |
| 2009-09-17 | 351 | 363 | 351 | 357 | 949,000 | 1,785 |
| 2009-09-16 | 345 | 352 | 344 | 348 | 569,000 | 1,740 |
| 2009-09-15 | 349 | 349 | 341 | 343 | 613,000 | 1,715 |
| 2009-09-14 | 358 | 358 | 339 | 345 | 751,000 | 1,725 |
| 2009-09-11 | 363 | 363 | 354 | 357 | 823,000 | 1,785 |
| 2009-09-10 | 355 | 363 | 355 | 361 | 1,587,000 | 1,805 |
| 2009-09-09 | 344 | 355 | 342 | 355 | 1,435,000 | 1,775 |
| 2009-09-08 | 340 | 346 | 337 | 343 | 1,094,000 | 1,715 |
| 2009-09-07 | 334 | 339 | 331 | 338 | 487,000 | 1,690 |
| 2009-09-04 | 336 | 340 | 328 | 333 | 745,000 | 1,665 |
| 2009-09-03 | 336 | 342 | 333 | 338 | 729,000 | 1,690 |
| 2009-09-02 | 322 | 342 | 322 | 339 | 1,272,000 | 1,695 |
| 2009-09-01 | 325 | 329 | 323 | 327 | 570,000 | 1,635 |
| 2009-08-31 | 334 | 338 | 328 | 330 | 666,000 | 1,650 |
| 2009-08-28 | 333 | 335 | 329 | 332 | 785,000 | 1,660 |
| 2009-08-27 | 329 | 330 | 322 | 330 | 505,000 | 1,650 |
| 2009-08-26 | 326 | 329 | 321 | 328 | 453,000 | 1,640 |
| 2009-08-25 | 325 | 326 | 322 | 323 | 338,000 | 1,615 |
| 2009-08-24 | 326 | 333 | 326 | 329 | 336,000 | 1,645 |
| 2009-08-21 | 325 | 327 | 318 | 322 | 499,000 | 1,610 |
| 2009-08-20 | 323 | 328 | 320 | 327 | 424,000 | 1,635 |
| 2009-08-19 | 323 | 326 | 319 | 319 | 436,000 | 1,595 |
| 2009-08-18 | 320 | 326 | 317 | 323 | 528,000 | 1,615 |
| 2009-08-17 | 331 | 334 | 322 | 323 | 577,000 | 1,615 |
| 2009-08-14 | 332 | 339 | 330 | 336 | 303,000 | 1,680 |
| 2009-08-13 | 329 | 336 | 324 | 332 | 469,000 | 1,660 |
| 2009-08-12 | 338 | 338 | 326 | 326 | 773,000 | 1,630 |
| 2009-08-11 | 335 | 342 | 333 | 342 | 1,131,000 | 1,710 |
| 2009-08-10 | 331 | 332 | 326 | 328 | 576,000 | 1,640 |
| 2009-08-07 | 321 | 328 | 317 | 328 | 841,000 | 1,640 |
| 2009-08-06 | 311 | 321 | 311 | 316 | 776,000 | 1,580 |
| 2009-08-05 | 322 | 324 | 314 | 314 | 674,000 | 1,570 |
| 2009-08-04 | 332 | 332 | 319 | 322 | 1,476,000 | 1,610 |
| 2009-08-03 | 315 | 329 | 315 | 326 | 1,043,000 | 1,630 |
| 2009-07-31 | 318 | 318 | 310 | 310 | 1,076,000 | 1,550 |
| 2009-07-30 | 319 | 319 | 309 | 317 | 1,026,000 | 1,585 |
| 2009-07-29 | 314 | 319 | 313 | 317 | 560,000 | 1,585 |
| 2009-07-28 | 313 | 315 | 309 | 312 | 333,000 | 1,560 |
| 2009-07-27 | 314 | 320 | 311 | 314 | 851,000 | 1,570 |
| 2009-07-24 | 320 | 323 | 307 | 313 | 1,263,000 | 1,565 |
| 2009-07-23 | 328 | 328 | 321 | 321 | 745,000 | 1,605 |
| 2009-07-22 | 322 | 336 | 322 | 332 | 608,000 | 1,660 |
| 2009-07-21 | 329 | 330 | 320 | 327 | 420,000 | 1,635 |
| 2009-07-17 | 315 | 321 | 312 | 312 | 413,000 | 1,560 |
| 2009-07-16 | 318 | 321 | 310 | 312 | 502,000 | 1,560 |
| 2009-07-15 | 298 | 307 | 298 | 303 | 506,000 | 1,515 |
| 2009-07-14 | 300 | 310 | 291 | 298 | 1,212,000 | 1,490 |
| 2009-07-13 | 315 | 319 | 293 | 299 | 821,000 | 1,495 |
| 2009-07-10 | 321 | 327 | 316 | 320 | 737,000 | 1,600 |
| 2009-07-09 | 327 | 329 | 319 | 321 | 646,000 | 1,605 |
| 2009-07-08 | 333 | 336 | 332 | 336 | 855,000 | 1,680 |
| 2009-07-07 | 340 | 345 | 334 | 337 | 733,000 | 1,685 |
| 2009-07-06 | 339 | 344 | 333 | 336 | 751,000 | 1,680 |
| 2009-07-03 | 340 | 345 | 336 | 342 | 980,000 | 1,710 |
| 2009-07-02 | 361 | 365 | 342 | 348 | 1,322,000 | 1,740 |
| 2009-07-01 | 348 | 356 | 342 | 346 | 888,000 | 1,730 |
| 2009-06-30 | 344 | 356 | 341 | 352 | 1,128,000 | 1,760 |
| 2009-06-29 | 355 | 356 | 335 | 339 | 1,294,000 | 1,695 |
| 2009-06-26 | 345 | 357 | 336 | 355 | 1,960,000 | 1,775 |
| 2009-06-25 | 333 | 350 | 326 | 350 | 3,384,000 | 1,750 |
| 2009-06-24 | 293 | 328 | 289 | 324 | 3,799,000 | 1,620 |
| 2009-06-23 | 290 | 297 | 289 | 295 | 666,000 | 1,475 |
| 2009-06-22 | 300 | 302 | 297 | 300 | 658,000 | 1,500 |
| 2009-06-19 | 292 | 300 | 290 | 298 | 1,023,000 | 1,490 |
| 2009-06-18 | 301 | 301 | 290 | 295 | 747,000 | 1,475 |
| 2009-06-17 | 287 | 298 | 286 | 297 | 680,000 | 1,485 |
| 2009-06-16 | 306 | 307 | 289 | 291 | 955,000 | 1,455 |
| 2009-06-15 | 305 | 316 | 304 | 311 | 1,108,000 | 1,555 |
| 2009-06-12 | 305 | 307 | 301 | 304 | 887,000 | 1,520 |
| 2009-06-11 | 305 | 305 | 299 | 304 | 404,000 | 1,520 |
| 2009-06-10 | 303 | 303 | 300 | 303 | 487,000 | 1,515 |
| 2009-06-09 | 300 | 304 | 298 | 299 | 893,000 | 1,495 |
| 2009-06-08 | 296 | 302 | 295 | 300 | 825,000 | 1,500 |
| 2009-06-05 | 306 | 306 | 293 | 299 | 1,056,000 | 1,495 |
| 2009-06-04 | 298 | 309 | 295 | 306 | 2,021,000 | 1,530 |
| 2009-06-03 | 292 | 304 | 291 | 296 | 2,447,000 | 1,480 |
| 2009-06-02 | 271 | 289 | 268 | 283 | 3,086,000 | 1,415 |
| 2009-06-01 | 267 | 270 | 260 | 262 | 1,296,000 | 1,310 |
| 2009-05-29 | 269 | 271 | 265 | 270 | 554,000 | 1,350 |
| 2009-05-28 | 262 | 269 | 260 | 269 | 828,000 | 1,345 |
| 2009-05-27 | 275 | 275 | 264 | 265 | 835,000 | 1,325 |
| 2009-05-26 | 274 | 275 | 267 | 275 | 880,000 | 1,375 |
| 2009-05-25 | 270 | 278 | 266 | 269 | 1,282,000 | 1,345 |
| 2009-05-22 | 262 | 264 | 258 | 261 | 990,000 | 1,305 |
| 2009-05-21 | 266 | 271 | 260 | 267 | 2,463,000 | 1,335 |
| 2009-05-20 | 247 | 273 | 246 | 271 | 5,020,000 | 1,355 |
| 2009-05-19 | 220 | 251 | 217 | 248 | 3,838,000 | 1,240 |
| 2009-05-18 | 218 | 220 | 215 | 215 | 388,000 | 1,075 |
| 2009-05-15 | 219 | 221 | 217 | 220 | 418,000 | 1,100 |
| 2009-05-14 | 219 | 222 | 216 | 217 | 515,000 | 1,085 |
| 2009-05-13 | 230 | 230 | 217 | 220 | 854,000 | 1,100 |
| 2009-05-12 | 222 | 232 | 222 | 229 | 1,512,000 | 1,145 |
| 2009-05-11 | 222 | 223 | 219 | 222 | 577,000 | 1,110 |
| 2009-05-08 | 223 | 225 | 219 | 222 | 597,000 | 1,110 |
| 2009-05-07 | 222 | 224 | 220 | 222 | 529,000 | 1,110 |
| 2009-05-01 | 218 | 220 | 214 | 216 | 445,000 | 1,080 |
| 2009-04-30 | 211 | 218 | 211 | 214 | 560,000 | 1,070 |
| 2009-04-28 | 216 | 218 | 209 | 210 | 364,000 | 1,050 |
| 2009-04-27 | 218 | 218 | 212 | 215 | 268,000 | 1,075 |
| 2009-04-24 | 222 | 222 | 211 | 214 | 827,000 | 1,070 |
| 2009-04-23 | 222 | 224 | 215 | 222 | 931,000 | 1,110 |
| 2009-04-22 | 219 | 224 | 212 | 221 | 1,197,000 | 1,105 |
| 2009-04-21 | 220 | 221 | 214 | 216 | 702,000 | 1,080 |
| 2009-04-20 | 230 | 230 | 219 | 224 | 554,000 | 1,120 |
| 2009-04-17 | 226 | 228 | 223 | 227 | 396,000 | 1,135 |
| 2009-04-16 | 224 | 231 | 219 | 221 | 279,000 | 1,105 |
| 2009-04-15 | 233 | 233 | 226 | 228 | 457,000 | 1,140 |
| 2009-04-14 | 235 | 235 | 229 | 234 | 564,000 | 1,170 |
| 2009-04-13 | 232 | 236 | 230 | 234 | 222,000 | 1,170 |
| 2009-04-10 | 234 | 235 | 223 | 228 | 517,000 | 1,140 |
| 2009-04-09 | 224 | 234 | 223 | 232 | 648,000 | 1,160 |
| 2009-04-08 | 218 | 223 | 218 | 223 | 419,000 | 1,115 |
| 2009-04-07 | 233 | 236 | 228 | 228 | 611,000 | 1,140 |
| 2009-04-06 | 233 | 238 | 231 | 235 | 1,039,000 | 1,175 |
| 2009-04-03 | 225 | 233 | 225 | 232 | 819,000 | 1,160 |
| 2009-04-02 | 218 | 226 | 216 | 224 | 868,000 | 1,120 |
| 2009-04-01 | 208 | 216 | 204 | 214 | 1,459,000 | 1,070 |
| 2009-03-31 | 200 | 204 | 196 | 199 | 1,047,000 | 995 |
| 2009-03-30 | 215 | 218 | 199 | 200 | 828,000 | 1,000 |
| 2009-03-27 | 215 | 226 | 212 | 214 | 843,000 | 1,070 |
| 2009-03-26 | 219 | 221 | 216 | 220 | 673,000 | 1,100 |
| 2009-03-25 | 232 | 232 | 221 | 228 | 723,000 | 1,140 |
| 2009-03-24 | 214 | 226 | 212 | 224 | 786,000 | 1,120 |
| 2009-03-23 | 213 | 214 | 209 | 213 | 595,000 | 1,065 |
| 2009-03-19 | 213 | 216 | 208 | 208 | 715,000 | 1,040 |
| 2009-03-18 | 210 | 210 | 206 | 208 | 777,000 | 1,040 |
| 2009-03-17 | 202 | 204 | 191 | 202 | 866,000 | 1,010 |
| 2009-03-16 | 198 | 200 | 196 | 199 | 442,000 | 995 |
| 2009-03-13 | 181 | 193 | 180 | 188 | 1,115,000 | 940 |
| 2009-03-12 | 180 | 180 | 175 | 179 | 429,000 | 895 |
| 2009-03-11 | 175 | 186 | 175 | 177 | 1,552,000 | 885 |
| 2009-03-10 | 170 | 173 | 169 | 170 | 205,000 | 850 |
| 2009-03-09 | 175 | 177 | 172 | 173 | 600,000 | 865 |
| 2009-03-06 | 175 | 177 | 169 | 170 | 590,000 | 850 |
| 2009-03-05 | 175 | 182 | 174 | 180 | 591,000 | 900 |
| 2009-03-04 | 170 | 181 | 168 | 175 | 1,436,000 | 875 |
| 2009-03-03 | 164 | 168 | 162 | 168 | 350,000 | 840 |
| 2009-03-02 | 170 | 171 | 164 | 168 | 858,000 | 840 |
| 2009-02-27 | 172 | 178 | 170 | 177 | 844,000 | 885 |
| 2009-02-26 | 172 | 175 | 168 | 170 | 914,000 | 850 |
| 2009-02-25 | 190 | 190 | 170 | 175 | 1,034,000 | 875 |
| 2009-02-24 | 167 | 181 | 167 | 181 | 934,000 | 905 |
| 2009-02-23 | 181 | 188 | 174 | 182 | 1,020,000 | 910 |
| 2009-02-20 | 190 | 195 | 189 | 191 | 754,000 | 955 |
| 2009-02-19 | 193 | 196 | 190 | 192 | 810,000 | 960 |
| 2009-02-18 | 194 | 197 | 189 | 197 | 807,000 | 985 |
| 2009-02-17 | 202 | 202 | 190 | 197 | 1,161,000 | 985 |
| 2009-02-16 | 200 | 211 | 199 | 209 | 634,000 | 1,045 |
| 2009-02-13 | 200 | 207 | 199 | 203 | 645,000 | 1,015 |
| 2009-02-12 | 215 | 220 | 208 | 209 | 585,000 | 1,045 |
| 2009-02-10 | 231 | 233 | 221 | 222 | 440,000 | 1,110 |
| 2009-02-09 | 234 | 237 | 226 | 227 | 560,000 | 1,135 |
| 2009-02-06 | 242 | 244 | 232 | 241 | 719,000 | 1,205 |
| 2009-02-05 | 240 | 241 | 236 | 236 | 345,000 | 1,180 |
| 2009-02-04 | 230 | 240 | 230 | 240 | 825,000 | 1,200 |
| 2009-02-03 | 240 | 241 | 230 | 230 | 387,000 | 1,150 |
| 2009-02-02 | 237 | 248 | 236 | 241 | 546,000 | 1,205 |
| 2009-01-30 | 243 | 244 | 233 | 238 | 406,000 | 1,190 |
| 2009-01-29 | 245 | 248 | 240 | 248 | 384,000 | 1,240 |
| 2009-01-28 | 236 | 242 | 231 | 240 | 394,000 | 1,200 |
| 2009-01-27 | 229 | 236 | 229 | 234 | 450,000 | 1,170 |
| 2009-01-26 | 223 | 228 | 220 | 223 | 334,000 | 1,115 |
| 2009-01-23 | 237 | 237 | 223 | 225 | 435,000 | 1,125 |
| 2009-01-22 | 231 | 231 | 223 | 229 | 261,000 | 1,145 |
| 2009-01-21 | 229 | 234 | 228 | 229 | 412,000 | 1,145 |
| 2009-01-20 | 239 | 241 | 231 | 233 | 425,000 | 1,165 |
| 2009-01-19 | 249 | 250 | 242 | 244 | 228,000 | 1,220 |
| 2009-01-16 | 239 | 246 | 237 | 245 | 429,000 | 1,225 |
| 2009-01-15 | 235 | 239 | 232 | 235 | 421,000 | 1,175 |
| 2009-01-14 | 233 | 238 | 231 | 238 | 304,000 | 1,190 |
| 2009-01-13 | 239 | 239 | 229 | 231 | 499,000 | 1,155 |
| 2009-01-09 | 250 | 253 | 239 | 240 | 476,000 | 1,200 |
| 2009-01-08 | 258 | 258 | 252 | 253 | 229,000 | 1,265 |
| 2009-01-07 | 253 | 262 | 251 | 258 | 569,000 | 1,290 |
| 2009-01-06 | 257 | 257 | 249 | 252 | 228,000 | 1,260 |
| 2009-01-05 | 256 | 258 | 253 | 256 | 105,000 | 1,280 |
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
