1. HOME >
  2. 株価時系列 >
  3. 4634 >
  4. 2011年

4634 artience(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30280286280285147,0001,425
2011-12-29279284276281267,0001,405
2011-12-28281282278281211,0001,405
2011-12-27282283280282124,0001,410
2011-12-26285286277281335,0001,405
2011-12-22288288282282432,0001,410
2011-12-21283286281286212,0001,430
2011-12-20280282278278172,0001,390
2011-12-19285285275278426,0001,390
2011-12-16287289282282362,0001,410
2011-12-15290292286286181,0001,430
2011-12-14293295292292280,0001,460
2011-12-13300300293295389,0001,475
2011-12-12295303293301517,0001,505
2011-12-09286292286288511,0001,440
2011-12-08292293287292305,0001,460
2011-12-07288295284293442,0001,465
2011-12-06288291283284409,0001,420
2011-12-05291294290291336,0001,455
2011-12-02290291288290172,0001,450
2011-12-01298298289292618,0001,460
2011-11-30282282274282428,0001,410
2011-11-29273280273280262,0001,400
2011-11-28269273269270247,0001,350
2011-11-25273274269269459,0001,345
2011-11-24270272268270325,0001,350
2011-11-22272275268274438,0001,370
2011-11-21273276272275222,0001,375
2011-11-18268273268273263,0001,365
2011-11-17270274266274389,0001,370
2011-11-16280280268271537,0001,355
2011-11-15284284279280209,0001,400
2011-11-14282283278283357,0001,415
2011-11-11281282275276639,0001,380
2011-11-10281283278279549,0001,395
2011-11-09296297284289706,0001,445
2011-11-08296300293298529,0001,490
2011-11-07302303295302374,0001,510
2011-11-04297303296303309,0001,515
2011-11-02299302295295294,0001,475
2011-11-01312312304305354,0001,525
2011-10-31315322312314590,0001,570
2011-10-28316319316316400,0001,580
2011-10-27305311300311504,0001,555
2011-10-26302306300303415,0001,515
2011-10-25310310300301466,0001,505
2011-10-24300304299303326,0001,515
2011-10-21294299293294151,0001,470
2011-10-20297298293293236,0001,465
2011-10-19308309297299332,0001,495
2011-10-18307310305305237,0001,525
2011-10-17309312307309317,0001,545
2011-10-14305309304307661,0001,535
2011-10-13302306302306307,0001,530
2011-10-12298304294301461,0001,505
2011-10-11292305292305506,0001,525
2011-10-07294297290291433,0001,455
2011-10-06281296281294683,0001,470
2011-10-05289290278278582,0001,390
2011-10-04292292286289504,0001,445
2011-10-03300304291293604,0001,465
2011-09-30308309302308479,0001,540
2011-09-29309310304310490,0001,550
2011-09-28301311301308602,0001,540
2011-09-27300305299305412,0001,525
2011-09-26303306295296522,0001,480
2011-09-22310310301303514,0001,515
2011-09-21308310306309316,0001,545
2011-09-20312314306308420,0001,540
2011-09-16309316307314570,0001,570
2011-09-15305307303305535,0001,525
2011-09-14308309299301337,0001,505
2011-09-13305309302306382,0001,530
2011-09-12303305301301440,0001,505
2011-09-09310313308308685,0001,540
2011-09-08315318312315441,0001,575
2011-09-07317319314314474,0001,570
2011-09-06315318313315412,0001,575
2011-09-05323324318319170,0001,595
2011-09-02328331326328305,0001,640
2011-09-01332335331332171,0001,660
2011-08-31331332326329268,0001,645
2011-08-30332334328331246,0001,655
2011-08-29325330322326287,0001,630
2011-08-26316323316322258,0001,610
2011-08-25318321315316415,0001,580
2011-08-24316317308310378,0001,550
2011-08-23316321309311741,0001,555
2011-08-22318318310310635,0001,550
2011-08-19325329320321433,0001,605
2011-08-18340340332333475,0001,665
2011-08-17336341332338432,0001,690
2011-08-16334337331334400,0001,670
2011-08-15333336330332603,0001,660
2011-08-12341347329330567,0001,650
2011-08-11329336329333567,0001,665
2011-08-10336342332337533,0001,685
2011-08-09329332318331475,0001,655
2011-08-08335340334336399,0001,680
2011-08-05340343334340610,0001,700
2011-08-04354356345349601,0001,745
2011-08-03358359355356313,0001,780
2011-08-02364365360361404,0001,805
2011-08-01365372365369320,0001,845
2011-07-29366368363365409,0001,825
2011-07-28365367363364264,0001,820
2011-07-27370370367368264,0001,840
2011-07-26370373368372271,0001,860
2011-07-25372372367367370,0001,835
2011-07-22368372367371584,0001,855
2011-07-21370371366366413,0001,830
2011-07-20375376371371224,0001,855
2011-07-19374374370372354,0001,860
2011-07-15369373369373250,0001,865
2011-07-14373373371371213,0001,855
2011-07-13371374371373287,0001,865
2011-07-12375378374374281,0001,870
2011-07-11382384379381287,0001,905
2011-07-08383384380383230,0001,915
2011-07-07380383379381317,0001,905
2011-07-06378383374383608,0001,915
2011-07-05380380375375751,0001,875
2011-07-04386387381384397,0001,920
2011-07-01388393383385571,0001,925
2011-06-30379387376387848,0001,935
2011-06-29372377372376412,0001,880
2011-06-28368370367369195,0001,845
2011-06-27366369365365254,0001,825
2011-06-24370370366369283,0001,845
2011-06-23370371368369242,0001,845
2011-06-22368372366370563,0001,850
2011-06-21368370366368328,0001,840
2011-06-20368369365365257,0001,825
2011-06-17371371364364409,0001,820
2011-06-16371379371371336,0001,855
2011-06-15376378374377305,0001,885
2011-06-14367375367375380,0001,875
2011-06-13364368364366291,0001,830
2011-06-10372372366367661,0001,835
2011-06-09370371362365610,0001,825
2011-06-08367372365369486,0001,845
2011-06-07366367363366433,0001,830
2011-06-06368371361364608,0001,820
2011-06-03374380368369682,0001,845
2011-06-02374377373373482,0001,865
2011-06-01383383378383386,0001,915
2011-05-31375385375382799,0001,910
2011-05-30370376368374624,0001,870
2011-05-27368374365372399,0001,860
2011-05-26366372365370512,0001,850
2011-05-25369370363365558,0001,825
2011-05-24365367363367491,0001,835
2011-05-23368368361366615,0001,830
2011-05-20372374369370475,0001,850
2011-05-19378379368368637,0001,840
2011-05-18373378372376519,0001,880
2011-05-17371372364367604,0001,835
2011-05-163793793673741,261,0001,870
2011-05-134004013773831,489,0001,915
2011-05-12402405400400626,0002,000
2011-05-11408409404407389,0002,035
2011-05-10402407401405330,0002,025
2011-05-09407407401405230,0002,025
2011-05-06408408401406478,0002,030
2011-05-02413418410416356,0002,080
2011-04-283934103924091,116,0002,045
2011-04-27392397388395683,0001,975
2011-04-26395395389393336,0001,965
2011-04-25397397394395485,0001,975
2011-04-22391397390395381,0001,975
2011-04-21400400391395455,0001,975
2011-04-20393397392396280,0001,980
2011-04-19393397390391338,0001,955
2011-04-18400402396397418,0001,985
2011-04-153994053963961,013,0001,980
2011-04-14386393384391610,0001,955
2011-04-13384392384389370,0001,945
2011-04-12388393383384549,0001,920
2011-04-11393401391395389,0001,975
2011-04-08387402383397591,0001,985
2011-04-07391396389389688,0001,945
2011-04-06405405395396797,0001,980
2011-04-05410410399403548,0002,015
2011-04-04420421412414439,0002,070
2011-04-01423425415417574,0002,085
2011-03-314244264144251,002,0002,125
2011-03-304104254054241,378,0002,120
2011-03-294024153934141,328,0002,070
2011-03-28405411403409627,0002,045
2011-03-254024074004031,023,0002,015
2011-03-24398404394395820,0001,975
2011-03-234004023903971,452,0001,985
2011-03-224004073924051,230,0002,025
2011-03-183683873663841,515,0001,920
2011-03-173283873263601,885,0001,800
2011-03-163293503293422,324,0001,710
2011-03-153693693043282,068,0001,640
2011-03-143924023803841,299,0001,920
2011-03-114344354264261,356,0002,130
2011-03-10441442434435574,0002,175
2011-03-094464534404411,607,0002,205
2011-03-084394474384441,909,0002,220
2011-03-074354414294371,821,0002,185
2011-03-04439440431432920,0002,160
2011-03-034234334224311,334,0002,155
2011-03-02420424415415798,0002,075
2011-03-01419425419424634,0002,120
2011-02-28410418406416809,0002,080
2011-02-254104144094141,010,0002,070
2011-02-24416419411415951,0002,075
2011-02-234114264114191,234,0002,095
2011-02-224284304244261,348,0002,130
2011-02-21432432429431559,0002,155
2011-02-18438438434435729,0002,175
2011-02-17438440434436727,0002,180
2011-02-164384444374371,073,0002,185
2011-02-15438441436438800,0002,190
2011-02-144344394324381,038,0002,190
2011-02-10430435428431826,0002,155
2011-02-094304334244271,261,0002,135
2011-02-084404404314321,181,0002,160
2011-02-074384484374432,694,0002,215
2011-02-04430434428433820,0002,165
2011-02-03425427422426359,0002,130
2011-02-02422430420427533,0002,135
2011-02-014244264154181,003,0002,090
2011-01-31421429419426511,0002,130
2011-01-28435435429429563,0002,145
2011-01-274354364264331,308,0002,165
2011-01-264304384274371,292,0002,185
2011-01-25421429417426637,0002,130
2011-01-24415419412418424,0002,090
2011-01-21420421411413696,0002,065
2011-01-20424425419420554,0002,100
2011-01-19428428423427420,0002,135
2011-01-18423429416426523,0002,130
2011-01-17425431425425377,0002,125
2011-01-14428430423428537,0002,140
2011-01-13430432424431756,0002,155
2011-01-12432432425427945,0002,135
2011-01-114194334164321,575,0002,160
2011-01-074144214104181,000,0002,090
2011-01-06409414407412743,0002,060
2011-01-05404407402406396,0002,030
2011-01-04400406398403729,0002,015

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