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
2009-12-30359361353357396,0001,785
2009-12-29362364360361224,0001,805
2009-12-28357364357362267,0001,810
2009-12-25368368358359507,0001,795
2009-12-24365366358365751,0001,825
2009-12-223653713643651,152,0001,825
2009-12-21360366359364708,0001,820
2009-12-18359363353361374,0001,805
2009-12-17364364357360578,0001,800
2009-12-163503673503641,064,0001,820
2009-12-15347351347349472,0001,745
2009-12-14353354346354539,0001,770
2009-12-11341352336351873,0001,755
2009-12-10345348335337515,0001,685
2009-12-093443513413481,138,0001,740
2009-12-083463543403491,367,0001,745
2009-12-07346351343348739,0001,740
2009-12-04332343329343839,0001,715
2009-12-03337342332342960,0001,710
2009-12-02318328312327669,0001,635
2009-12-01316321312320744,0001,600
2009-11-30305318305315745,0001,575
2009-11-27304308300303514,0001,515
2009-11-26301310299303318,0001,515
2009-11-25307308297303564,0001,515
2009-11-242973052943041,001,0001,520
2009-11-203033032932961,069,0001,480
2009-11-19302308300307699,0001,535
2009-11-18309309302303722,0001,515
2009-11-17316317308309532,0001,545
2009-11-16320320309313618,0001,565
2009-11-13316324314322785,0001,610
2009-11-12326330318318631,0001,590
2009-11-11336339325327924,0001,635
2009-11-10342344335337832,0001,685
2009-11-093433463383411,815,0001,705
2009-11-063253383233281,078,0001,640
2009-11-05331331318323764,0001,615
2009-11-043343363273301,349,0001,650
2009-11-02318324313324789,0001,620
2009-10-30321321316319459,0001,595
2009-10-29313321313318689,0001,590
2009-10-28318322314317341,0001,585
2009-10-27325326320321520,0001,605
2009-10-26323332323330597,0001,650
2009-10-23329333326328713,0001,640
2009-10-22332333323328470,0001,640
2009-10-21333338333337370,0001,685
2009-10-20339339333338411,0001,690
2009-10-19334338329337548,0001,685
2009-10-16340340330334632,0001,670
2009-10-15332334325330496,0001,650
2009-10-14329334324330766,0001,650
2009-10-13336337331335517,0001,675
2009-10-09335337328333441,0001,665
2009-10-08335339329330561,0001,650
2009-10-07332342331339953,0001,695
2009-10-06322327318327745,0001,635
2009-10-053203213113171,053,0001,585
2009-10-023213213083111,118,0001,555
2009-10-01330340327330574,0001,650
2009-09-30343346331336796,0001,680
2009-09-293473483333431,497,0001,715
2009-09-28353356346351993,0001,755
2009-09-25362362356357929,0001,785
2009-09-24356365355359768,0001,795
2009-09-18358359346356702,0001,780
2009-09-17351363351357949,0001,785
2009-09-16345352344348569,0001,740
2009-09-15349349341343613,0001,715
2009-09-14358358339345751,0001,725
2009-09-11363363354357823,0001,785
2009-09-103553633553611,587,0001,805
2009-09-093443553423551,435,0001,775
2009-09-083403463373431,094,0001,715
2009-09-07334339331338487,0001,690
2009-09-04336340328333745,0001,665
2009-09-03336342333338729,0001,690
2009-09-023223423223391,272,0001,695
2009-09-01325329323327570,0001,635
2009-08-31334338328330666,0001,650
2009-08-28333335329332785,0001,660
2009-08-27329330322330505,0001,650
2009-08-26326329321328453,0001,640
2009-08-25325326322323338,0001,615
2009-08-24326333326329336,0001,645
2009-08-21325327318322499,0001,610
2009-08-20323328320327424,0001,635
2009-08-19323326319319436,0001,595
2009-08-18320326317323528,0001,615
2009-08-17331334322323577,0001,615
2009-08-14332339330336303,0001,680
2009-08-13329336324332469,0001,660
2009-08-12338338326326773,0001,630
2009-08-113353423333421,131,0001,710
2009-08-10331332326328576,0001,640
2009-08-07321328317328841,0001,640
2009-08-06311321311316776,0001,580
2009-08-05322324314314674,0001,570
2009-08-043323323193221,476,0001,610
2009-08-033153293153261,043,0001,630
2009-07-313183183103101,076,0001,550
2009-07-303193193093171,026,0001,585
2009-07-29314319313317560,0001,585
2009-07-28313315309312333,0001,560
2009-07-27314320311314851,0001,570
2009-07-243203233073131,263,0001,565
2009-07-23328328321321745,0001,605
2009-07-22322336322332608,0001,660
2009-07-21329330320327420,0001,635
2009-07-17315321312312413,0001,560
2009-07-16318321310312502,0001,560
2009-07-15298307298303506,0001,515
2009-07-143003102912981,212,0001,490
2009-07-13315319293299821,0001,495
2009-07-10321327316320737,0001,600
2009-07-09327329319321646,0001,605
2009-07-08333336332336855,0001,680
2009-07-07340345334337733,0001,685
2009-07-06339344333336751,0001,680
2009-07-03340345336342980,0001,710
2009-07-023613653423481,322,0001,740
2009-07-01348356342346888,0001,730
2009-06-303443563413521,128,0001,760
2009-06-293553563353391,294,0001,695
2009-06-263453573363551,960,0001,775
2009-06-253333503263503,384,0001,750
2009-06-242933282893243,799,0001,620
2009-06-23290297289295666,0001,475
2009-06-22300302297300658,0001,500
2009-06-192923002902981,023,0001,490
2009-06-18301301290295747,0001,475
2009-06-17287298286297680,0001,485
2009-06-16306307289291955,0001,455
2009-06-153053163043111,108,0001,555
2009-06-12305307301304887,0001,520
2009-06-11305305299304404,0001,520
2009-06-10303303300303487,0001,515
2009-06-09300304298299893,0001,495
2009-06-08296302295300825,0001,500
2009-06-053063062932991,056,0001,495
2009-06-042983092953062,021,0001,530
2009-06-032923042912962,447,0001,480
2009-06-022712892682833,086,0001,415
2009-06-012672702602621,296,0001,310
2009-05-29269271265270554,0001,350
2009-05-28262269260269828,0001,345
2009-05-27275275264265835,0001,325
2009-05-26274275267275880,0001,375
2009-05-252702782662691,282,0001,345
2009-05-22262264258261990,0001,305
2009-05-212662712602672,463,0001,335
2009-05-202472732462715,020,0001,355
2009-05-192202512172483,838,0001,240
2009-05-18218220215215388,0001,075
2009-05-15219221217220418,0001,100
2009-05-14219222216217515,0001,085
2009-05-13230230217220854,0001,100
2009-05-122222322222291,512,0001,145
2009-05-11222223219222577,0001,110
2009-05-08223225219222597,0001,110
2009-05-07222224220222529,0001,110
2009-05-01218220214216445,0001,080
2009-04-30211218211214560,0001,070
2009-04-28216218209210364,0001,050
2009-04-27218218212215268,0001,075
2009-04-24222222211214827,0001,070
2009-04-23222224215222931,0001,110
2009-04-222192242122211,197,0001,105
2009-04-21220221214216702,0001,080
2009-04-20230230219224554,0001,120
2009-04-17226228223227396,0001,135
2009-04-16224231219221279,0001,105
2009-04-15233233226228457,0001,140
2009-04-14235235229234564,0001,170
2009-04-13232236230234222,0001,170
2009-04-10234235223228517,0001,140
2009-04-09224234223232648,0001,160
2009-04-08218223218223419,0001,115
2009-04-07233236228228611,0001,140
2009-04-062332382312351,039,0001,175
2009-04-03225233225232819,0001,160
2009-04-02218226216224868,0001,120
2009-04-012082162042141,459,0001,070
2009-03-312002041961991,047,000995
2009-03-30215218199200828,0001,000
2009-03-27215226212214843,0001,070
2009-03-26219221216220673,0001,100
2009-03-25232232221228723,0001,140
2009-03-24214226212224786,0001,120
2009-03-23213214209213595,0001,065
2009-03-19213216208208715,0001,040
2009-03-18210210206208777,0001,040
2009-03-17202204191202866,0001,010
2009-03-16198200196199442,000995
2009-03-131811931801881,115,000940
2009-03-12180180175179429,000895
2009-03-111751861751771,552,000885
2009-03-10170173169170205,000850
2009-03-09175177172173600,000865
2009-03-06175177169170590,000850
2009-03-05175182174180591,000900
2009-03-041701811681751,436,000875
2009-03-03164168162168350,000840
2009-03-02170171164168858,000840
2009-02-27172178170177844,000885
2009-02-26172175168170914,000850
2009-02-251901901701751,034,000875
2009-02-24167181167181934,000905
2009-02-231811881741821,020,000910
2009-02-20190195189191754,000955
2009-02-19193196190192810,000960
2009-02-18194197189197807,000985
2009-02-172022021901971,161,000985
2009-02-16200211199209634,0001,045
2009-02-13200207199203645,0001,015
2009-02-12215220208209585,0001,045
2009-02-10231233221222440,0001,110
2009-02-09234237226227560,0001,135
2009-02-06242244232241719,0001,205
2009-02-05240241236236345,0001,180
2009-02-04230240230240825,0001,200
2009-02-03240241230230387,0001,150
2009-02-02237248236241546,0001,205
2009-01-30243244233238406,0001,190
2009-01-29245248240248384,0001,240
2009-01-28236242231240394,0001,200
2009-01-27229236229234450,0001,170
2009-01-26223228220223334,0001,115
2009-01-23237237223225435,0001,125
2009-01-22231231223229261,0001,145
2009-01-21229234228229412,0001,145
2009-01-20239241231233425,0001,165
2009-01-19249250242244228,0001,220
2009-01-16239246237245429,0001,225
2009-01-15235239232235421,0001,175
2009-01-14233238231238304,0001,190
2009-01-13239239229231499,0001,155
2009-01-09250253239240476,0001,200
2009-01-08258258252253229,0001,265
2009-01-07253262251258569,0001,290
2009-01-06257257249252228,0001,260
2009-01-05256258253256105,0001,280

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