4634 artience(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 398 | 399 | 394 | 399 | 315,000 | 1,995 |
| 2010-12-29 | 393 | 402 | 393 | 401 | 488,000 | 2,005 |
| 2010-12-28 | 390 | 396 | 390 | 394 | 265,000 | 1,970 |
| 2010-12-27 | 389 | 393 | 389 | 392 | 267,000 | 1,960 |
| 2010-12-24 | 396 | 396 | 391 | 391 | 423,000 | 1,955 |
| 2010-12-22 | 398 | 401 | 395 | 396 | 330,000 | 1,980 |
| 2010-12-21 | 392 | 401 | 392 | 399 | 378,000 | 1,995 |
| 2010-12-20 | 401 | 401 | 393 | 396 | 460,000 | 1,980 |
| 2010-12-17 | 400 | 401 | 396 | 399 | 488,000 | 1,995 |
| 2010-12-16 | 396 | 402 | 396 | 401 | 383,000 | 2,005 |
| 2010-12-15 | 400 | 401 | 398 | 400 | 502,000 | 2,000 |
| 2010-12-14 | 399 | 401 | 397 | 401 | 789,000 | 2,005 |
| 2010-12-13 | 389 | 400 | 389 | 399 | 811,000 | 1,995 |
| 2010-12-10 | 392 | 392 | 389 | 390 | 775,000 | 1,950 |
| 2010-12-09 | 393 | 395 | 390 | 391 | 529,000 | 1,955 |
| 2010-12-08 | 387 | 395 | 387 | 395 | 1,035,000 | 1,975 |
| 2010-12-07 | 383 | 388 | 381 | 385 | 773,000 | 1,925 |
| 2010-12-06 | 382 | 387 | 381 | 386 | 508,000 | 1,930 |
| 2010-12-03 | 385 | 388 | 383 | 385 | 672,000 | 1,925 |
| 2010-12-02 | 385 | 385 | 380 | 383 | 797,000 | 1,915 |
| 2010-12-01 | 373 | 380 | 372 | 380 | 583,000 | 1,900 |
| 2010-11-30 | 387 | 387 | 375 | 375 | 1,176,000 | 1,875 |
| 2010-11-29 | 382 | 389 | 382 | 389 | 794,000 | 1,945 |
| 2010-11-26 | 378 | 390 | 377 | 388 | 1,665,000 | 1,940 |
| 2010-11-25 | 379 | 380 | 372 | 378 | 921,000 | 1,890 |
| 2010-11-24 | 367 | 376 | 366 | 374 | 960,000 | 1,870 |
| 2010-11-22 | 376 | 376 | 369 | 374 | 735,000 | 1,870 |
| 2010-11-19 | 372 | 376 | 368 | 371 | 890,000 | 1,855 |
| 2010-11-18 | 361 | 370 | 358 | 370 | 1,398,000 | 1,850 |
| 2010-11-17 | 354 | 358 | 351 | 357 | 970,000 | 1,785 |
| 2010-11-16 | 351 | 354 | 347 | 354 | 858,000 | 1,770 |
| 2010-11-15 | 351 | 352 | 346 | 347 | 636,000 | 1,735 |
| 2010-11-12 | 352 | 353 | 349 | 350 | 627,000 | 1,750 |
| 2010-11-11 | 356 | 357 | 351 | 352 | 784,000 | 1,760 |
| 2010-11-10 | 356 | 359 | 355 | 357 | 1,173,000 | 1,785 |
| 2010-11-09 | 346 | 355 | 346 | 355 | 1,636,000 | 1,775 |
| 2010-11-08 | 343 | 345 | 342 | 345 | 559,000 | 1,725 |
| 2010-11-05 | 342 | 343 | 338 | 342 | 719,000 | 1,710 |
| 2010-11-04 | 330 | 336 | 329 | 334 | 557,000 | 1,670 |
| 2010-11-02 | 326 | 329 | 320 | 326 | 808,000 | 1,630 |
| 2010-11-01 | 330 | 332 | 324 | 330 | 725,000 | 1,650 |
| 2010-10-29 | 332 | 333 | 326 | 328 | 1,294,000 | 1,640 |
| 2010-10-28 | 336 | 337 | 333 | 333 | 1,073,000 | 1,665 |
| 2010-10-27 | 336 | 339 | 333 | 334 | 759,000 | 1,670 |
| 2010-10-26 | 335 | 340 | 335 | 337 | 445,000 | 1,685 |
| 2010-10-25 | 342 | 344 | 338 | 339 | 627,000 | 1,695 |
| 2010-10-22 | 335 | 340 | 335 | 338 | 458,000 | 1,690 |
| 2010-10-21 | 338 | 342 | 335 | 337 | 477,000 | 1,685 |
| 2010-10-20 | 341 | 342 | 335 | 340 | 689,000 | 1,700 |
| 2010-10-19 | 343 | 349 | 342 | 345 | 918,000 | 1,725 |
| 2010-10-18 | 341 | 345 | 339 | 343 | 540,000 | 1,715 |
| 2010-10-15 | 339 | 340 | 336 | 338 | 625,000 | 1,690 |
| 2010-10-14 | 345 | 345 | 340 | 342 | 872,000 | 1,710 |
| 2010-10-13 | 335 | 342 | 334 | 339 | 916,000 | 1,695 |
| 2010-10-12 | 345 | 345 | 328 | 329 | 709,000 | 1,645 |
| 2010-10-08 | 339 | 346 | 338 | 339 | 938,000 | 1,695 |
| 2010-10-07 | 338 | 342 | 336 | 341 | 649,000 | 1,705 |
| 2010-10-06 | 334 | 339 | 332 | 339 | 660,000 | 1,695 |
| 2010-10-05 | 325 | 333 | 323 | 331 | 644,000 | 1,655 |
| 2010-10-04 | 330 | 331 | 326 | 326 | 548,000 | 1,630 |
| 2010-10-01 | 334 | 334 | 320 | 329 | 1,052,000 | 1,645 |
| 2010-09-30 | 341 | 342 | 327 | 328 | 1,040,000 | 1,640 |
| 2010-09-29 | 335 | 341 | 333 | 341 | 448,000 | 1,705 |
| 2010-09-28 | 335 | 340 | 334 | 335 | 428,000 | 1,675 |
| 2010-09-27 | 341 | 344 | 338 | 341 | 792,000 | 1,705 |
| 2010-09-24 | 337 | 344 | 336 | 337 | 814,000 | 1,685 |
| 2010-09-22 | 340 | 343 | 338 | 341 | 477,000 | 1,705 |
| 2010-09-21 | 341 | 346 | 341 | 343 | 652,000 | 1,715 |
| 2010-09-17 | 334 | 338 | 332 | 337 | 521,000 | 1,685 |
| 2010-09-16 | 334 | 334 | 329 | 333 | 573,000 | 1,665 |
| 2010-09-15 | 327 | 335 | 324 | 333 | 710,000 | 1,665 |
| 2010-09-14 | 329 | 331 | 325 | 327 | 569,000 | 1,635 |
| 2010-09-13 | 329 | 334 | 328 | 331 | 754,000 | 1,655 |
| 2010-09-10 | 326 | 330 | 325 | 326 | 843,000 | 1,630 |
| 2010-09-09 | 320 | 326 | 320 | 324 | 725,000 | 1,620 |
| 2010-09-08 | 315 | 320 | 315 | 319 | 544,000 | 1,595 |
| 2010-09-07 | 320 | 323 | 318 | 323 | 519,000 | 1,615 |
| 2010-09-06 | 315 | 322 | 310 | 322 | 676,000 | 1,610 |
| 2010-09-03 | 310 | 314 | 308 | 310 | 569,000 | 1,550 |
| 2010-09-02 | 313 | 314 | 306 | 311 | 468,000 | 1,555 |
| 2010-09-01 | 305 | 309 | 303 | 308 | 508,000 | 1,540 |
| 2010-08-31 | 314 | 315 | 308 | 308 | 750,000 | 1,540 |
| 2010-08-30 | 322 | 325 | 318 | 320 | 672,000 | 1,600 |
| 2010-08-27 | 307 | 321 | 307 | 318 | 1,621,000 | 1,590 |
| 2010-08-26 | 304 | 308 | 302 | 306 | 647,000 | 1,530 |
| 2010-08-25 | 300 | 307 | 297 | 306 | 1,274,000 | 1,530 |
| 2010-08-24 | 304 | 305 | 300 | 302 | 843,000 | 1,510 |
| 2010-08-23 | 308 | 311 | 305 | 306 | 1,091,000 | 1,530 |
| 2010-08-20 | 320 | 321 | 309 | 310 | 2,526,000 | 1,550 |
| 2010-08-19 | 327 | 329 | 322 | 323 | 1,153,000 | 1,615 |
| 2010-08-18 | 333 | 333 | 323 | 328 | 918,000 | 1,640 |
| 2010-08-17 | 332 | 334 | 328 | 328 | 881,000 | 1,640 |
| 2010-08-16 | 340 | 340 | 332 | 334 | 716,000 | 1,670 |
| 2010-08-13 | 341 | 347 | 338 | 341 | 952,000 | 1,705 |
| 2010-08-12 | 330 | 341 | 329 | 340 | 1,101,000 | 1,700 |
| 2010-08-11 | 349 | 349 | 336 | 336 | 1,139,000 | 1,680 |
| 2010-08-10 | 348 | 351 | 347 | 351 | 748,000 | 1,755 |
| 2010-08-09 | 337 | 354 | 337 | 348 | 1,772,000 | 1,740 |
| 2010-08-06 | 334 | 341 | 334 | 338 | 753,000 | 1,690 |
| 2010-08-05 | 338 | 339 | 335 | 336 | 454,000 | 1,680 |
| 2010-08-04 | 338 | 339 | 333 | 333 | 460,000 | 1,665 |
| 2010-08-03 | 337 | 343 | 336 | 341 | 736,000 | 1,705 |
| 2010-08-02 | 334 | 338 | 328 | 329 | 391,000 | 1,645 |
| 2010-07-30 | 341 | 341 | 333 | 334 | 685,000 | 1,670 |
| 2010-07-29 | 341 | 343 | 339 | 340 | 372,000 | 1,700 |
| 2010-07-28 | 340 | 345 | 337 | 344 | 482,000 | 1,720 |
| 2010-07-27 | 340 | 344 | 339 | 339 | 295,000 | 1,695 |
| 2010-07-26 | 336 | 346 | 335 | 342 | 818,000 | 1,710 |
| 2010-07-23 | 345 | 345 | 332 | 333 | 699,000 | 1,665 |
| 2010-07-22 | 324 | 329 | 324 | 329 | 579,000 | 1,645 |
| 2010-07-21 | 332 | 334 | 325 | 328 | 460,000 | 1,640 |
| 2010-07-20 | 336 | 337 | 329 | 330 | 955,000 | 1,650 |
| 2010-07-16 | 339 | 346 | 336 | 339 | 677,000 | 1,695 |
| 2010-07-15 | 347 | 348 | 343 | 344 | 345,000 | 1,720 |
| 2010-07-14 | 347 | 353 | 346 | 353 | 627,000 | 1,765 |
| 2010-07-13 | 347 | 349 | 343 | 343 | 613,000 | 1,715 |
| 2010-07-12 | 347 | 351 | 342 | 343 | 891,000 | 1,715 |
| 2010-07-09 | 344 | 351 | 339 | 347 | 762,000 | 1,735 |
| 2010-07-08 | 348 | 348 | 342 | 342 | 604,000 | 1,710 |
| 2010-07-07 | 341 | 342 | 333 | 338 | 918,000 | 1,690 |
| 2010-07-06 | 337 | 347 | 331 | 344 | 926,000 | 1,720 |
| 2010-07-05 | 342 | 342 | 337 | 338 | 749,000 | 1,690 |
| 2010-07-02 | 332 | 337 | 330 | 334 | 795,000 | 1,670 |
| 2010-07-01 | 336 | 340 | 333 | 338 | 780,000 | 1,690 |
| 2010-06-30 | 345 | 346 | 339 | 343 | 880,000 | 1,715 |
| 2010-06-29 | 355 | 358 | 349 | 350 | 622,000 | 1,750 |
| 2010-06-28 | 357 | 358 | 352 | 354 | 535,000 | 1,770 |
| 2010-06-25 | 362 | 364 | 354 | 356 | 969,000 | 1,780 |
| 2010-06-24 | 362 | 371 | 361 | 369 | 1,038,000 | 1,845 |
| 2010-06-23 | 363 | 366 | 362 | 364 | 827,000 | 1,820 |
| 2010-06-22 | 373 | 380 | 368 | 369 | 1,653,000 | 1,845 |
| 2010-06-21 | 381 | 383 | 376 | 378 | 1,315,000 | 1,890 |
| 2010-06-18 | 380 | 384 | 375 | 381 | 1,372,000 | 1,905 |
| 2010-06-17 | 378 | 379 | 372 | 377 | 1,134,000 | 1,885 |
| 2010-06-16 | 380 | 381 | 371 | 380 | 2,743,000 | 1,900 |
| 2010-06-15 | 360 | 365 | 360 | 364 | 1,053,000 | 1,820 |
| 2010-06-14 | 355 | 366 | 355 | 360 | 2,511,000 | 1,800 |
| 2010-06-11 | 331 | 360 | 331 | 355 | 5,610,000 | 1,775 |
| 2010-06-10 | 321 | 323 | 315 | 315 | 871,000 | 1,575 |
| 2010-06-09 | 322 | 324 | 319 | 320 | 908,000 | 1,600 |
| 2010-06-08 | 327 | 331 | 322 | 323 | 1,204,000 | 1,615 |
| 2010-06-07 | 339 | 339 | 330 | 333 | 522,000 | 1,665 |
| 2010-06-04 | 344 | 352 | 344 | 347 | 933,000 | 1,735 |
| 2010-06-03 | 337 | 342 | 337 | 342 | 623,000 | 1,710 |
| 2010-06-02 | 337 | 342 | 331 | 333 | 1,161,000 | 1,665 |
| 2010-06-01 | 337 | 341 | 334 | 336 | 823,000 | 1,680 |
| 2010-05-31 | 330 | 347 | 330 | 341 | 1,285,000 | 1,705 |
| 2010-05-28 | 332 | 341 | 330 | 334 | 1,667,000 | 1,670 |
| 2010-05-27 | 315 | 328 | 313 | 324 | 1,844,000 | 1,620 |
| 2010-05-26 | 321 | 323 | 314 | 316 | 1,276,000 | 1,580 |
| 2010-05-25 | 329 | 329 | 320 | 323 | 898,000 | 1,615 |
| 2010-05-24 | 330 | 333 | 324 | 328 | 1,522,000 | 1,640 |
| 2010-05-21 | 329 | 330 | 323 | 326 | 2,128,000 | 1,630 |
| 2010-05-20 | 350 | 350 | 338 | 340 | 1,824,000 | 1,700 |
| 2010-05-19 | 358 | 361 | 346 | 354 | 1,756,000 | 1,770 |
| 2010-05-18 | 381 | 381 | 368 | 370 | 1,163,000 | 1,850 |
| 2010-05-17 | 378 | 387 | 370 | 375 | 2,323,000 | 1,875 |
| 2010-05-14 | 370 | 383 | 369 | 377 | 985,000 | 1,885 |
| 2010-05-13 | 375 | 375 | 367 | 370 | 900,000 | 1,850 |
| 2010-05-12 | 370 | 374 | 363 | 367 | 806,000 | 1,835 |
| 2010-05-11 | 384 | 385 | 370 | 372 | 1,092,000 | 1,860 |
| 2010-05-10 | 377 | 386 | 377 | 385 | 780,000 | 1,925 |
| 2010-05-07 | 370 | 382 | 367 | 377 | 922,000 | 1,885 |
| 2010-05-06 | 387 | 390 | 384 | 385 | 618,000 | 1,925 |
| 2010-04-30 | 402 | 405 | 400 | 401 | 379,000 | 2,005 |
| 2010-04-28 | 395 | 402 | 395 | 400 | 737,000 | 2,000 |
| 2010-04-27 | 407 | 410 | 403 | 409 | 437,000 | 2,045 |
| 2010-04-26 | 405 | 411 | 405 | 410 | 523,000 | 2,050 |
| 2010-04-23 | 399 | 407 | 398 | 405 | 1,061,000 | 2,025 |
| 2010-04-22 | 396 | 398 | 390 | 396 | 740,000 | 1,980 |
| 2010-04-21 | 390 | 397 | 387 | 395 | 748,000 | 1,975 |
| 2010-04-20 | 390 | 396 | 383 | 385 | 1,005,000 | 1,925 |
| 2010-04-19 | 391 | 395 | 382 | 389 | 1,666,000 | 1,945 |
| 2010-04-16 | 415 | 415 | 398 | 398 | 1,467,000 | 1,990 |
| 2010-04-15 | 414 | 417 | 411 | 416 | 615,000 | 2,080 |
| 2010-04-14 | 413 | 414 | 406 | 406 | 815,000 | 2,030 |
| 2010-04-13 | 425 | 425 | 410 | 413 | 628,000 | 2,065 |
| 2010-04-12 | 423 | 429 | 423 | 425 | 455,000 | 2,125 |
| 2010-04-09 | 421 | 424 | 420 | 422 | 515,000 | 2,110 |
| 2010-04-08 | 423 | 426 | 422 | 423 | 457,000 | 2,115 |
| 2010-04-07 | 423 | 430 | 422 | 429 | 585,000 | 2,145 |
| 2010-04-06 | 429 | 429 | 420 | 424 | 553,000 | 2,120 |
| 2010-04-05 | 425 | 429 | 423 | 429 | 548,000 | 2,145 |
| 2010-04-02 | 429 | 429 | 422 | 424 | 433,000 | 2,120 |
| 2010-04-01 | 425 | 428 | 421 | 427 | 872,000 | 2,135 |
| 2010-03-31 | 422 | 424 | 418 | 420 | 521,000 | 2,100 |
| 2010-03-30 | 415 | 426 | 413 | 426 | 1,138,000 | 2,130 |
| 2010-03-29 | 407 | 413 | 407 | 410 | 676,000 | 2,050 |
| 2010-03-26 | 411 | 415 | 410 | 415 | 917,000 | 2,075 |
| 2010-03-25 | 409 | 413 | 408 | 412 | 1,065,000 | 2,060 |
| 2010-03-24 | 417 | 419 | 405 | 408 | 942,000 | 2,040 |
| 2010-03-23 | 414 | 420 | 411 | 418 | 1,166,000 | 2,090 |
| 2010-03-19 | 419 | 419 | 408 | 409 | 1,062,000 | 2,045 |
| 2010-03-18 | 429 | 430 | 413 | 413 | 1,497,000 | 2,065 |
| 2010-03-17 | 422 | 430 | 419 | 426 | 1,780,000 | 2,130 |
| 2010-03-16 | 415 | 421 | 414 | 414 | 720,000 | 2,070 |
| 2010-03-15 | 421 | 424 | 416 | 417 | 750,000 | 2,085 |
| 2010-03-12 | 417 | 421 | 416 | 419 | 1,126,000 | 2,095 |
| 2010-03-11 | 410 | 416 | 409 | 413 | 1,322,000 | 2,065 |
| 2010-03-10 | 405 | 407 | 404 | 406 | 585,000 | 2,030 |
| 2010-03-09 | 404 | 410 | 401 | 402 | 790,000 | 2,010 |
| 2010-03-08 | 400 | 406 | 394 | 404 | 1,037,000 | 2,020 |
| 2010-03-05 | 392 | 395 | 391 | 394 | 439,000 | 1,970 |
| 2010-03-04 | 396 | 396 | 386 | 386 | 366,000 | 1,930 |
| 2010-03-03 | 391 | 397 | 387 | 395 | 782,000 | 1,975 |
| 2010-03-02 | 389 | 393 | 383 | 387 | 718,000 | 1,935 |
| 2010-03-01 | 381 | 389 | 381 | 384 | 490,000 | 1,920 |
| 2010-02-26 | 380 | 386 | 378 | 383 | 660,000 | 1,915 |
| 2010-02-25 | 380 | 388 | 377 | 380 | 1,173,000 | 1,900 |
| 2010-02-24 | 392 | 392 | 385 | 387 | 1,277,000 | 1,935 |
| 2010-02-23 | 404 | 404 | 392 | 398 | 993,000 | 1,990 |
| 2010-02-22 | 400 | 407 | 399 | 404 | 761,000 | 2,020 |
| 2010-02-19 | 406 | 411 | 397 | 397 | 936,000 | 1,985 |
| 2010-02-18 | 400 | 411 | 398 | 410 | 2,042,000 | 2,050 |
| 2010-02-17 | 387 | 402 | 385 | 400 | 2,275,000 | 2,000 |
| 2010-02-16 | 374 | 382 | 374 | 379 | 1,053,000 | 1,895 |
| 2010-02-15 | 380 | 380 | 373 | 373 | 627,000 | 1,865 |
| 2010-02-12 | 381 | 383 | 375 | 378 | 1,137,000 | 1,890 |
| 2010-02-10 | 391 | 392 | 374 | 378 | 1,538,000 | 1,890 |
| 2010-02-09 | 380 | 394 | 378 | 390 | 2,251,000 | 1,950 |
| 2010-02-08 | 374 | 386 | 371 | 380 | 2,281,000 | 1,900 |
| 2010-02-05 | 364 | 381 | 358 | 374 | 2,148,000 | 1,870 |
| 2010-02-04 | 370 | 370 | 363 | 368 | 514,000 | 1,840 |
| 2010-02-03 | 364 | 369 | 363 | 368 | 617,000 | 1,840 |
| 2010-02-02 | 357 | 362 | 354 | 356 | 671,000 | 1,780 |
| 2010-02-01 | 369 | 371 | 354 | 357 | 1,078,000 | 1,785 |
| 2010-01-29 | 364 | 374 | 364 | 374 | 1,122,000 | 1,870 |
| 2010-01-28 | 365 | 367 | 357 | 363 | 881,000 | 1,815 |
| 2010-01-27 | 365 | 373 | 363 | 364 | 1,203,000 | 1,820 |
| 2010-01-26 | 358 | 378 | 355 | 363 | 1,545,000 | 1,815 |
| 2010-01-25 | 356 | 358 | 350 | 357 | 386,000 | 1,785 |
| 2010-01-22 | 356 | 358 | 353 | 358 | 344,000 | 1,790 |
| 2010-01-21 | 359 | 366 | 358 | 362 | 758,000 | 1,810 |
| 2010-01-20 | 354 | 363 | 351 | 359 | 798,000 | 1,795 |
| 2010-01-19 | 350 | 354 | 347 | 352 | 346,000 | 1,760 |
| 2010-01-18 | 354 | 354 | 346 | 351 | 375,000 | 1,755 |
| 2010-01-15 | 355 | 357 | 349 | 355 | 731,000 | 1,775 |
| 2010-01-14 | 353 | 359 | 351 | 359 | 618,000 | 1,795 |
| 2010-01-13 | 348 | 353 | 347 | 352 | 477,000 | 1,760 |
| 2010-01-12 | 344 | 351 | 342 | 349 | 433,000 | 1,745 |
| 2010-01-08 | 347 | 348 | 342 | 344 | 828,000 | 1,720 |
| 2010-01-07 | 353 | 354 | 347 | 350 | 522,000 | 1,750 |
| 2010-01-06 | 359 | 359 | 353 | 355 | 352,000 | 1,775 |
| 2010-01-05 | 358 | 359 | 354 | 354 | 335,000 | 1,770 |
| 2010-01-04 | 354 | 355 | 352 | 354 | 387,000 | 1,770 |
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
