4634 artience(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	520	520	511	519	933,000	2,595
2013-12-27	513	520	502	520	1,658,000	2,600
2013-12-26	516	525	506	519	815,000	2,595
2013-12-25	507	510	505	508	1,076,000	2,540
2013-12-24	505	510	502	507	1,179,000	2,535
2013-12-20	492	502	492	502	822,000	2,510
2013-12-19	498	503	493	496	920,000	2,480
2013-12-18	492	498	492	493	670,000	2,465
2013-12-17	490	498	490	496	459,000	2,480
2013-12-16	492	495	486	489	460,000	2,445
2013-12-13	491	503	491	496	1,111,000	2,480
2013-12-12	507	507	496	499	622,000	2,495
2013-12-11	513	515	504	509	369,000	2,545
2013-12-10	519	523	513	515	472,000	2,575
2013-12-09	516	519	514	516	247,000	2,580
2013-12-06	510	513	506	509	359,000	2,545
2013-12-05	517	520	511	511	299,000	2,555
2013-12-04	520	524	512	518	377,000	2,590
2013-12-03	530	531	524	528	559,000	2,640
2013-12-02	530	532	524	527	434,000	2,635
2013-11-29	520	530	518	529	864,000	2,645
2013-11-28	519	523	517	519	342,000	2,595
2013-11-27	521	523	515	517	333,000	2,585
2013-11-26	525	528	522	525	727,000	2,625
2013-11-25	529	529	517	526	586,000	2,630
2013-11-22	531	535	525	528	753,000	2,640
2013-11-21	526	530	522	529	431,000	2,645
2013-11-20	526	531	523	526	594,000	2,630
2013-11-19	521	529	520	527	271,000	2,635
2013-11-18	529	529	521	526	511,000	2,630
2013-11-15	529	530	525	528	577,000	2,640
2013-11-14	520	529	520	527	857,000	2,635
2013-11-13	522	524	517	520	525,000	2,600
2013-11-12	518	524	514	524	788,000	2,620
2013-11-11	500	534	499	519	1,461,000	2,595
2013-11-08	486	494	486	490	203,000	2,450
2013-11-07	497	499	487	496	419,000	2,480
2013-11-06	483	495	481	492	285,000	2,460
2013-11-05	490	490	480	484	365,000	2,420
2013-11-01	499	499	481	484	389,000	2,420
2013-10-31	498	503	496	499	442,000	2,495
2013-10-30	495	499	493	497	278,000	2,485
2013-10-29	486	495	484	492	491,000	2,460
2013-10-28	483	495	483	495	342,000	2,475
2013-10-25	500	500	483	483	423,000	2,415
2013-10-24	492	499	488	499	344,000	2,495
2013-10-23	504	509	498	498	489,000	2,490
2013-10-22	501	506	498	504	252,000	2,520
2013-10-21	498	500	497	500	184,000	2,500
2013-10-18	499	500	495	497	317,000	2,485
2013-10-17	497	501	494	498	818,000	2,490
2013-10-16	491	495	491	492	372,000	2,460
2013-10-15	492	493	486	490	484,000	2,450
2013-10-11	485	493	484	487	540,000	2,435
2013-10-10	477	482	474	477	302,000	2,385
2013-10-09	469	479	466	479	295,000	2,395
2013-10-08	465	476	464	472	355,000	2,360
2013-10-07	475	480	466	468	430,000	2,340
2013-10-04	482	487	478	478	507,000	2,390
2013-10-03	486	494	485	486	517,000	2,430
2013-10-02	498	503	491	493	338,000	2,465
2013-10-01	503	509	501	501	435,000	2,505
2013-09-30	511	513	503	510	429,000	2,550
2013-09-27	521	521	512	513	385,000	2,565
2013-09-26	511	521	504	521	454,000	2,605
2013-09-25	520	522	516	519	381,000	2,595
2013-09-24	516	524	513	520	669,000	2,600
2013-09-20	520	520	513	519	416,000	2,595
2013-09-19	509	519	507	519	562,000	2,595
2013-09-18	510	514	506	506	300,000	2,530
2013-09-17	500	507	500	507	384,000	2,535
2013-09-13	496	504	491	504	906,000	2,520
2013-09-12	490	493	488	492	268,000	2,460
2013-09-11	488	492	487	492	329,000	2,460
2013-09-10	489	490	484	488	385,000	2,440
2013-09-09	497	497	485	490	410,000	2,450
2013-09-06	480	486	477	482	274,000	2,410
2013-09-05	489	489	478	479	435,000	2,395
2013-09-04	480	490	475	488	443,000	2,440
2013-09-03	473	481	473	478	476,000	2,390
2013-09-02	455	469	455	466	353,000	2,330
2013-08-30	468	468	455	455	556,000	2,275
2013-08-29	468	473	465	465	471,000	2,325
2013-08-28	467	475	466	469	402,000	2,345
2013-08-27	482	488	481	483	258,000	2,415
2013-08-26	489	492	481	484	346,000	2,420
2013-08-23	492	494	484	488	585,000	2,440
2013-08-22	482	491	482	489	267,000	2,445
2013-08-21	487	495	481	484	294,000	2,420
2013-08-20	496	501	486	486	404,000	2,430
2013-08-19	504	504	490	495	593,000	2,475
2013-08-16	498	510	498	505	414,000	2,525
2013-08-15	511	517	506	506	336,000	2,530
2013-08-14	509	514	503	512	537,000	2,560
2013-08-13	503	512	503	508	533,000	2,540
2013-08-12	506	513	497	505	369,000	2,525
2013-08-09	511	514	504	508	401,000	2,540
2013-08-08	510	523	508	513	723,000	2,565
2013-08-07	525	527	518	518	480,000	2,590
2013-08-06	518	528	509	526	509,000	2,630
2013-08-05	516	520	512	514	382,000	2,570
2013-08-02	513	528	511	528	674,000	2,640
2013-08-01	498	513	498	513	419,000	2,565
2013-07-31	496	507	494	495	455,000	2,475
2013-07-30	477	504	477	501	641,000	2,505
2013-07-29	484	489	479	479	549,000	2,395
2013-07-26	504	508	499	501	631,000	2,505
2013-07-25	523	524	514	518	651,000	2,590
2013-07-24	523	526	517	524	493,000	2,620
2013-07-23	515	529	513	526	956,000	2,630
2013-07-22	519	519	508	515	457,000	2,575
2013-07-19	516	520	507	509	741,000	2,545
2013-07-18	521	524	515	517	515,000	2,585
2013-07-17	508	520	507	520	868,000	2,600
2013-07-16	509	515	491	506	912,000	2,530
2013-07-12	508	510	503	509	724,000	2,545
2013-07-11	500	510	497	508	462,000	2,540
2013-07-10	509	510	502	506	636,000	2,530
2013-07-09	494	510	493	509	1,105,000	2,545
2013-07-08	501	504	491	491	677,000	2,455
2013-07-05	497	500	494	499	638,000	2,495
2013-07-04	494	498	494	495	483,000	2,475
2013-07-03	499	501	493	500	579,000	2,500
2013-07-02	496	500	492	500	666,000	2,500
2013-07-01	499	499	487	496	988,000	2,480
2013-06-28	479	492	476	490	1,413,000	2,450
2013-06-27	466	480	456	477	1,045,000	2,385
2013-06-26	468	468	456	462	501,000	2,310
2013-06-25	465	467	451	465	1,155,000	2,325
2013-06-24	462	471	461	464	1,107,000	2,320
2013-06-21	451	460	427	455	3,299,000	2,275
2013-06-20	474	475	464	467	1,221,000	2,335
2013-06-19	465	474	464	474	1,233,000	2,370
2013-06-18	457	462	450	458	1,054,000	2,290
2013-06-17	427	454	425	452	962,000	2,260
2013-06-14	430	437	426	428	1,505,000	2,140
2013-06-13	443	446	418	422	1,328,000	2,110
2013-06-12	445	445	431	442	591,000	2,210
2013-06-11	452	455	443	449	812,000	2,245
2013-06-10	438	457	433	457	677,000	2,285
2013-06-07	433	440	414	422	1,055,000	2,110
2013-06-06	440	453	436	437	1,377,000	2,185
2013-06-05	444	471	444	451	1,846,000	2,255
2013-06-04	450	453	439	447	1,218,000	2,235
2013-06-03	465	472	457	463	1,399,000	2,315
2013-05-31	465	468	452	464	1,582,000	2,320
2013-05-30	452	472	445	455	1,649,000	2,275
2013-05-29	464	472	455	467	969,000	2,335
2013-05-28	446	459	442	452	1,149,000	2,260
2013-05-27	467	469	445	445	1,190,000	2,225
2013-05-24	481	499	469	481	1,620,000	2,405
2013-05-23	502	506	466	467	1,562,000	2,335
2013-05-22	500	513	498	507	1,491,000	2,535
2013-05-21	492	499	491	494	697,000	2,470
2013-05-20	500	500	492	494	959,000	2,470
2013-05-17	486	500	482	497	1,283,000	2,485
2013-05-16	479	486	470	486	1,438,000	2,430
2013-05-15	484	490	463	472	1,673,000	2,360
2013-05-14	480	485	473	484	1,891,000	2,420
2013-05-13	471	474	462	465	879,000	2,325
2013-05-10	471	473	467	470	560,000	2,350
2013-05-09	466	474	457	459	533,000	2,295
2013-05-08	475	478	462	466	531,000	2,330
2013-05-07	460	474	459	474	766,000	2,370
2013-05-02	447	451	446	447	179,000	2,235
2013-05-01	450	452	444	447	660,000	2,235
2013-04-30	459	460	453	454	383,000	2,270
2013-04-26	471	472	459	459	433,000	2,295
2013-04-25	471	475	467	471	587,000	2,355
2013-04-24	449	471	445	471	1,230,000	2,355
2013-04-23	440	445	438	444	580,000	2,220
2013-04-22	440	446	439	441	656,000	2,205
2013-04-19	440	443	431	440	366,000	2,200
2013-04-18	447	448	434	436	589,000	2,180
2013-04-17	434	448	434	446	440,000	2,230
2013-04-16	430	435	424	428	869,000	2,140
2013-04-15	444	447	437	438	425,000	2,190
2013-04-12	453	454	447	447	558,000	2,235
2013-04-11	450	453	444	453	532,000	2,265
2013-04-10	446	450	441	445	562,000	2,225
2013-04-09	446	454	441	446	789,000	2,230
2013-04-08	450	459	440	448	1,006,000	2,240
2013-04-05	444	457	443	449	944,000	2,245
2013-04-04	416	435	410	434	752,000	2,170
2013-04-03	408	417	408	416	624,000	2,080
2013-04-02	411	414	402	407	707,000	2,035
2013-04-01	435	435	419	419	444,000	2,095
2013-03-29	448	448	437	440	600,000	2,200
2013-03-28	457	457	443	447	523,000	2,235
2013-03-27	451	457	451	456	345,000	2,280
2013-03-26	456	460	453	459	484,000	2,295
2013-03-25	473	473	458	458	783,000	2,290
2013-03-22	478	478	466	467	602,000	2,335
2013-03-21	468	482	468	480	823,000	2,400
2013-03-19	463	467	461	465	494,000	2,325
2013-03-18	459	467	458	463	571,000	2,315
2013-03-15	463	466	460	465	925,000	2,325
2013-03-14	460	464	454	463	620,000	2,315
2013-03-13	453	462	451	459	777,000	2,295
2013-03-12	455	458	449	455	1,160,000	2,275
2013-03-11	442	452	438	450	897,000	2,250
2013-03-08	423	442	421	442	1,493,000	2,210
2013-03-07	425	425	416	416	607,000	2,080
2013-03-06	411	426	411	426	1,062,000	2,130
2013-03-05	406	410	405	408	645,000	2,040
2013-03-04	401	406	401	403	520,000	2,015
2013-03-01	395	398	392	397	618,000	1,985
2013-02-28	394	401	394	400	624,000	2,000
2013-02-27	400	400	391	393	452,000	1,965
2013-02-26	398	406	397	399	437,000	1,995
2013-02-25	405	409	402	406	702,000	2,030
2013-02-22	402	406	395	401	737,000	2,005
2013-02-21	410	413	402	407	539,000	2,035
2013-02-20	411	414	409	412	446,000	2,060
2013-02-19	405	412	404	411	626,000	2,055
2013-02-18	398	406	396	406	558,000	2,030
2013-02-15	400	401	383	390	923,000	1,950
2013-02-14	396	405	391	404	916,000	2,020
2013-02-13	400	400	388	393	837,000	1,965
2013-02-12	413	415	400	400	720,000	2,000
2013-02-08	403	412	401	406	1,511,000	2,030
2013-02-07	390	398	390	397	559,000	1,985
2013-02-06	388	395	385	394	702,000	1,970
2013-02-05	388	390	380	380	851,000	1,900
2013-02-04	398	400	394	395	495,000	1,975
2013-02-01	401	404	396	397	541,000	1,985
2013-01-31	399	404	397	401	704,000	2,005
2013-01-30	400	404	397	403	399,000	2,015
2013-01-29	396	404	396	398	367,000	1,990
2013-01-28	400	400	394	396	481,000	1,980
2013-01-25	392	399	391	398	691,000	1,990
2013-01-24	377	389	376	389	701,000	1,945
2013-01-23	377	379	373	376	547,000	1,880
2013-01-22	380	386	377	382	547,000	1,910
2013-01-21	381	382	375	380	207,000	1,900
2013-01-18	380	382	378	381	443,000	1,905
2013-01-17	372	378	368	377	712,000	1,885
2013-01-16	375	376	365	367	509,000	1,835
2013-01-15	379	379	372	375	389,000	1,875
2013-01-11	376	378	373	376	481,000	1,880
2013-01-10	369	377	368	373	337,000	1,865
2013-01-09	364	374	363	371	509,000	1,855
2013-01-08	377	378	366	368	683,000	1,840
2013-01-07	386	387	374	377	615,000	1,885
2013-01-04	377	386	376	386	434,000	1,930

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30