1. HOME >
  2. 株価時系列 >
  3. 4634 >
  4. 2012年

4634 artience(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28364370363369500,0001,845
2012-12-27370371366367686,0001,835
2012-12-26361368361366549,0001,830
2012-12-25361367361365885,0001,825
2012-12-21357362354356909,0001,780
2012-12-203553613533571,126,0001,785
2012-12-19352357348357969,0001,785
2012-12-18356357349349744,0001,745
2012-12-17354355351355479,0001,775
2012-12-14344350344347823,0001,735
2012-12-13351353347347697,0001,735
2012-12-12351352350350351,0001,750
2012-12-11355355346349624,0001,745
2012-12-10354356347348380,0001,740
2012-12-07352357351354600,0001,770
2012-12-06347353346351899,0001,755
2012-12-05344349344347703,0001,735
2012-12-04341349340348531,0001,740
2012-12-03345345339343960,0001,715
2012-11-30335344329342957,0001,710
2012-11-29332336331333491,0001,665
2012-11-28334339329332899,0001,660
2012-11-273483513353361,724,0001,680
2012-11-263323623313532,489,0001,765
2012-11-22313330311329941,0001,645
2012-11-21304310303308442,0001,540
2012-11-20305305301302251,0001,510
2012-11-19306306303304262,0001,520
2012-11-16298303298303226,0001,515
2012-11-15292300292299167,0001,495
2012-11-14291294290292160,0001,460
2012-11-13288292285290281,0001,450
2012-11-12287290285285242,0001,425
2012-11-09293295290291266,0001,455
2012-11-08295298293293276,0001,465
2012-11-07297300295297311,0001,485
2012-11-06304305295298557,0001,490
2012-11-05303307303307232,0001,535
2012-11-02300305299304374,0001,520
2012-11-01295299293298297,0001,490
2012-10-31291297290294403,0001,470
2012-10-30292296289290278,0001,450
2012-10-29286291285289315,0001,445
2012-10-26290291284286521,0001,430
2012-10-25294294288291446,0001,455
2012-10-24289297289294473,0001,470
2012-10-23295295289293226,0001,465
2012-10-22290296290295242,0001,475
2012-10-19294298292293362,0001,465
2012-10-18296297293296222,0001,480
2012-10-17299301295295450,0001,475
2012-10-16287298287296448,0001,480
2012-10-15283287282285148,0001,425
2012-10-12284287283284242,0001,420
2012-10-11276284276282493,0001,410
2012-10-10280284277278477,0001,390
2012-10-09284291284288451,0001,440
2012-10-05292292287287414,0001,435
2012-10-04283293283292680,0001,460
2012-10-032732862732841,020,0001,420
2012-10-02275277273274437,0001,370
2012-10-01276277272274489,0001,370
2012-09-28280284278280537,0001,400
2012-09-27273278273276426,0001,380
2012-09-26280281274275494,0001,375
2012-09-25281288281288623,0001,440
2012-09-24280281278281273,0001,405
2012-09-21280281278278235,0001,390
2012-09-20281284278279390,0001,395
2012-09-19280286279283537,0001,415
2012-09-18275278275277537,0001,385
2012-09-14274277272274952,0001,370
2012-09-13272274271273425,0001,365
2012-09-12272275271272446,0001,360
2012-09-11273273268270283,0001,350
2012-09-10275275273275217,0001,375
2012-09-07278278274275341,0001,375
2012-09-06275275272272215,0001,360
2012-09-05278279275276315,0001,380
2012-09-04280281277277328,0001,385
2012-09-03282285279280251,0001,400
2012-08-31283285282282248,0001,410
2012-08-30290290285285199,0001,425
2012-08-29289290287288190,0001,440
2012-08-28291291282286340,0001,430
2012-08-27294297290290369,0001,450
2012-08-24297297290291407,0001,455
2012-08-23298299295297354,0001,485
2012-08-22303304299301299,0001,505
2012-08-21304304302302152,0001,510
2012-08-20305306299302455,0001,510
2012-08-17299304297304318,0001,520
2012-08-16295297292297333,0001,485
2012-08-15298298292294360,0001,470
2012-08-14294297292296500,0001,480
2012-08-13288291287291379,0001,455
2012-08-10289296286288315,0001,440
2012-08-09287289284289300,0001,445
2012-08-08284288281285346,0001,425
2012-08-07273282271282285,0001,410
2012-08-06275275270272283,0001,360
2012-08-03274276271272177,0001,360
2012-08-02276281276279224,0001,395
2012-08-01279281275277227,0001,385
2012-07-31279285279284219,0001,420
2012-07-30282286276281247,0001,405
2012-07-27277280277280264,0001,400
2012-07-26269274266274363,0001,370
2012-07-25275275265268765,0001,340
2012-07-24278280275279437,0001,395
2012-07-23289290278278497,0001,390
2012-07-20286292285289561,0001,445
2012-07-19280286280284313,0001,420
2012-07-18285286277279407,0001,395
2012-07-17281282276279411,0001,395
2012-07-13278284278281357,0001,405
2012-07-12284286278278369,0001,390
2012-07-11286290285285222,0001,425
2012-07-10291293287287180,0001,435
2012-07-09290297289290321,0001,450
2012-07-06295298292295297,0001,475
2012-07-05293297293296297,0001,480
2012-07-04296297293295317,0001,475
2012-07-03292297292295288,0001,475
2012-07-02293295290290214,0001,450
2012-06-29285293283291695,0001,455
2012-06-28279283278281363,0001,405
2012-06-27278278273278457,0001,390
2012-06-26281283276278416,0001,390
2012-06-25292292282282414,0001,410
2012-06-22285290284288358,0001,440
2012-06-21288289285287340,0001,435
2012-06-20286287282286325,0001,430
2012-06-19283286281282340,0001,410
2012-06-18285286283285451,0001,425
2012-06-15273277271276394,0001,380
2012-06-14271273269272338,0001,360
2012-06-13272274268272252,0001,360
2012-06-12267271266269259,0001,345
2012-06-11267273267272264,0001,360
2012-06-08271274261262521,0001,310
2012-06-07269270266270377,0001,350
2012-06-06262264256264382,0001,320
2012-06-05255259253259555,0001,295
2012-06-04254257253254271,0001,270
2012-06-01266266258261387,0001,305
2012-05-31261269261266378,0001,330
2012-05-30267267263265248,0001,325
2012-05-29261269261269444,0001,345
2012-05-28265266259260334,0001,300
2012-05-25270270265265305,0001,325
2012-05-24269274266269472,0001,345
2012-05-23275278269271552,0001,355
2012-05-22275277273274360,0001,370
2012-05-21272276270273439,0001,365
2012-05-18281281272275472,0001,375
2012-05-17278290278286364,0001,430
2012-05-16284291277278408,0001,390
2012-05-15285289280286506,0001,430
2012-05-14295297289291366,0001,455
2012-05-11305308292295661,0001,475
2012-05-10299311299306319,0001,530
2012-05-09308310303306422,0001,530
2012-05-08307313305311274,0001,555
2012-05-07309313300307558,0001,535
2012-05-02311318309317342,0001,585
2012-05-01315319312312309,0001,560
2012-04-27325327317319459,0001,595
2012-04-26331332327328299,0001,640
2012-04-25331331326328479,0001,640
2012-04-24319324319324398,0001,620
2012-04-23322324319321353,0001,605
2012-04-20323324321322448,0001,610
2012-04-19325329321321513,0001,605
2012-04-18321332321332481,0001,660
2012-04-17321323319320217,0001,600
2012-04-16319324319322243,0001,610
2012-04-13325328322323424,0001,615
2012-04-12317323314321435,0001,605
2012-04-11310316307312441,0001,560
2012-04-10313318312313250,0001,565
2012-04-09316318315316202,0001,580
2012-04-06328328320322295,0001,610
2012-04-05326331325328366,0001,640
2012-04-04338338329332348,0001,660
2012-04-03336339334334303,0001,670
2012-04-02340342333336353,0001,680
2012-03-30337343336341292,0001,705
2012-03-29340340333337340,0001,685
2012-03-28344344339340307,0001,700
2012-03-27340348340348456,0001,740
2012-03-26336337334334329,0001,670
2012-03-23340341337337395,0001,685
2012-03-22340343339341281,0001,705
2012-03-21344346340340222,0001,700
2012-03-19343345341344356,0001,720
2012-03-16339343338341252,0001,705
2012-03-15342344335338459,0001,690
2012-03-14347348343343332,0001,715
2012-03-13345348340341456,0001,705
2012-03-12341348341341474,0001,705
2012-03-09340345338342699,0001,710
2012-03-08333338333337280,0001,685
2012-03-07326334326334227,0001,670
2012-03-06335337328330383,0001,650
2012-03-05336339332332326,0001,660
2012-03-02336338333338336,0001,690
2012-03-01338341328329443,0001,645
2012-02-29340344333335619,0001,675
2012-02-28336340330339516,0001,695
2012-02-27336339334336415,0001,680
2012-02-24331336330335577,0001,675
2012-02-23326330324328496,0001,640
2012-02-22321326318326587,0001,630
2012-02-21318321317319317,0001,595
2012-02-20314322314321473,0001,605
2012-02-17313317311312436,0001,560
2012-02-16311313308312307,0001,560
2012-02-15304313304311593,0001,555
2012-02-14307307301302653,0001,510
2012-02-13313314307308388,0001,540
2012-02-10311315308315630,0001,575
2012-02-09312313308311323,0001,555
2012-02-08309313309312371,0001,560
2012-02-07307310305308371,0001,540
2012-02-06307310305307395,0001,535
2012-02-03307307297304657,0001,520
2012-02-02306308305307337,0001,535
2012-02-01304305300303371,0001,515
2012-01-31305306301303361,0001,515
2012-01-30310310304305347,0001,525
2012-01-27312312309311290,0001,555
2012-01-26308311308309306,0001,545
2012-01-25307311304310438,0001,550
2012-01-24307310303305519,0001,525
2012-01-23305310304307487,0001,535
2012-01-20299305299302447,0001,510
2012-01-19289296289296277,0001,480
2012-01-18282292281288436,0001,440
2012-01-17281283280283312,0001,415
2012-01-16286286278280351,0001,400
2012-01-13285288283286235,0001,430
2012-01-12283285282283154,0001,415
2012-01-11283285283284198,0001,420
2012-01-10290290282283363,0001,415
2012-01-06288289286287248,0001,435
2012-01-05292292289290247,0001,450
2012-01-04288292288291261,0001,455

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