4634 artience(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	603	603	595	595	211,000	2,975
2014-12-29	598	604	594	601	460,000	3,005
2014-12-26	589	599	587	598	369,000	2,990
2014-12-25	600	600	591	593	327,000	2,965
2014-12-24	592	599	591	599	486,000	2,995
2014-12-22	592	592	583	587	520,000	2,935
2014-12-19	595	597	587	597	918,000	2,985
2014-12-18	581	588	580	585	1,141,000	2,925
2014-12-17	549	573	549	564	773,000	2,820
2014-12-16	550	555	549	553	603,000	2,765
2014-12-15	566	570	557	557	599,000	2,785
2014-12-12	573	577	569	569	1,149,000	2,845
2014-12-11	566	581	565	579	788,000	2,895
2014-12-10	593	596	578	578	751,000	2,890
2014-12-09	602	611	602	603	441,000	3,015
2014-12-08	610	618	606	612	771,000	3,060
2014-12-05	613	613	601	610	1,051,000	3,050
2014-12-04	605	613	605	612	863,000	3,060
2014-12-03	595	605	593	603	904,000	3,015
2014-12-02	576	593	575	590	626,000	2,950
2014-12-01	569	579	568	579	643,000	2,895
2014-11-28	560	571	560	570	365,000	2,850
2014-11-27	561	564	558	559	345,000	2,795
2014-11-26	567	572	564	565	543,000	2,825
2014-11-25	569	572	563	571	738,000	2,855
2014-11-21	563	565	555	564	587,000	2,820
2014-11-20	559	569	557	565	820,000	2,825
2014-11-19	550	560	550	556	684,000	2,780
2014-11-18	542	552	542	551	357,000	2,755
2014-11-17	548	550	536	540	806,000	2,700
2014-11-14	552	555	545	553	958,000	2,765
2014-11-13	538	548	533	547	775,000	2,735
2014-11-12	537	547	534	536	1,204,000	2,680
2014-11-11	530	534	527	531	838,000	2,655
2014-11-10	507	529	507	528	1,270,000	2,640
2014-11-07	511	522	510	517	895,000	2,585
2014-11-06	514	518	505	506	1,436,000	2,530
2014-11-05	520	531	518	530	1,057,000	2,650
2014-11-04	524	524	513	520	1,216,000	2,600
2014-10-31	500	511	496	510	949,000	2,550
2014-10-30	484	497	481	493	1,345,000	2,465
2014-10-29	480	485	478	481	483,000	2,405
2014-10-28	478	478	471	476	461,000	2,380
2014-10-27	475	480	474	478	304,000	2,390
2014-10-24	474	474	464	471	565,000	2,355
2014-10-23	466	469	462	464	604,000	2,320
2014-10-22	466	472	465	471	706,000	2,355
2014-10-21	477	480	461	462	1,108,000	2,310
2014-10-20	475	485	475	483	506,000	2,415
2014-10-17	477	479	466	466	741,000	2,330
2014-10-16	470	478	469	474	688,000	2,370
2014-10-15	468	482	468	481	515,000	2,405
2014-10-14	466	477	466	472	500,000	2,360
2014-10-10	486	488	481	482	503,000	2,410
2014-10-09	504	506	498	498	423,000	2,490
2014-10-08	499	507	497	504	650,000	2,520
2014-10-07	506	509	502	502	506,000	2,510
2014-10-06	509	514	508	511	679,000	2,555
2014-10-03	500	505	500	501	870,000	2,505
2014-10-02	502	508	497	499	1,001,000	2,495
2014-10-01	513	517	508	509	1,061,000	2,545
2014-09-30	521	521	510	512	634,000	2,560
2014-09-29	518	526	516	522	828,000	2,610
2014-09-26	527	528	517	523	778,000	2,615
2014-09-25	534	546	534	542	1,019,000	2,710
2014-09-24	522	532	522	531	655,000	2,655
2014-09-22	526	532	525	529	1,032,000	2,645
2014-09-19	516	524	514	524	1,069,000	2,620
2014-09-18	510	516	510	515	537,000	2,575
2014-09-17	518	518	509	509	692,000	2,545
2014-09-16	507	519	506	518	1,087,000	2,590
2014-09-12	500	508	498	505	1,071,000	2,525
2014-09-11	490	498	490	496	394,000	2,480
2014-09-10	486	492	484	490	587,000	2,450
2014-09-09	493	494	488	491	505,000	2,455
2014-09-08	494	495	489	495	406,000	2,475
2014-09-05	493	495	491	494	240,000	2,470
2014-09-04	493	496	491	493	244,000	2,465
2014-09-03	498	499	494	496	307,000	2,480
2014-09-02	497	501	494	496	625,000	2,480
2014-09-01	490	497	489	495	405,000	2,475
2014-08-29	482	489	482	487	466,000	2,435
2014-08-28	483	490	483	488	661,000	2,440
2014-08-27	488	491	485	486	562,000	2,430
2014-08-26	492	493	487	488	296,000	2,440
2014-08-25	492	494	488	492	463,000	2,460
2014-08-22	495	495	488	491	339,000	2,455
2014-08-21	493	496	490	492	702,000	2,460
2014-08-20	497	499	491	493	476,000	2,465
2014-08-19	489	497	489	496	467,000	2,480
2014-08-18	490	491	487	488	433,000	2,440
2014-08-15	484	487	482	485	338,000	2,425
2014-08-14	484	489	483	486	681,000	2,430
2014-08-13	482	487	481	486	506,000	2,430
2014-08-12	477	492	474	489	1,140,000	2,445
2014-08-11	465	475	456	475	840,000	2,375
2014-08-08	473	475	463	465	1,034,000	2,325
2014-08-07	459	468	459	467	530,000	2,335
2014-08-06	465	466	458	463	872,000	2,315
2014-08-05	478	479	466	467	1,022,000	2,335
2014-08-04	480	487	479	480	470,000	2,400
2014-08-01	484	487	479	479	560,000	2,395
2014-07-31	496	497	490	492	455,000	2,460
2014-07-30	499	500	491	493	442,000	2,465
2014-07-29	497	499	495	499	356,000	2,495
2014-07-28	490	499	489	498	494,000	2,490
2014-07-25	484	489	481	487	652,000	2,435
2014-07-24	482	485	478	482	482,000	2,410
2014-07-23	486	491	481	482	519,000	2,410
2014-07-22	476	488	476	486	403,000	2,430
2014-07-18	481	481	474	475	563,000	2,375
2014-07-17	483	485	481	484	499,000	2,420
2014-07-16	485	491	481	481	533,000	2,405
2014-07-15	489	493	486	489	372,000	2,445
2014-07-14	487	491	485	490	204,000	2,450
2014-07-11	481	485	480	484	331,000	2,420
2014-07-10	495	497	487	488	559,000	2,440
2014-07-09	491	495	491	495	224,000	2,475
2014-07-08	504	504	495	496	539,000	2,480
2014-07-07	502	505	500	505	329,000	2,525
2014-07-04	504	505	499	502	369,000	2,510
2014-07-03	506	507	498	501	501,000	2,505
2014-07-02	505	506	502	505	539,000	2,525
2014-07-01	501	505	497	502	580,000	2,510
2014-06-30	490	500	486	500	708,000	2,500
2014-06-27	492	492	482	487	386,000	2,435
2014-06-26	485	491	485	489	508,000	2,445
2014-06-25	496	496	486	486	671,000	2,430
2014-06-24	493	493	485	492	673,000	2,460
2014-06-23	498	499	491	493	836,000	2,465
2014-06-20	488	498	485	498	1,407,000	2,490
2014-06-19	483	491	482	487	1,084,000	2,435
2014-06-18	480	484	476	482	648,000	2,410
2014-06-17	482	485	478	480	623,000	2,400
2014-06-16	477	482	477	480	613,000	2,400
2014-06-13	477	483	476	478	1,029,000	2,390
2014-06-12	477	480	475	476	1,012,000	2,380
2014-06-11	471	478	469	477	1,743,000	2,385
2014-06-10	455	459	448	448	467,000	2,240
2014-06-09	455	460	455	458	456,000	2,290
2014-06-06	454	458	447	452	649,000	2,260
2014-06-05	455	458	453	455	531,000	2,275
2014-06-04	456	457	454	457	424,000	2,285
2014-06-03	455	459	455	456	669,000	2,280
2014-06-02	452	455	451	455	583,000	2,275
2014-05-30	440	446	437	446	861,000	2,230
2014-05-29	439	439	434	438	349,000	2,190
2014-05-28	446	448	438	439	410,000	2,195
2014-05-27	445	447	442	445	443,000	2,225
2014-05-26	436	443	435	443	495,000	2,215
2014-05-23	429	433	428	431	429,000	2,155
2014-05-22	418	424	416	424	390,000	2,120
2014-05-21	417	418	410	414	468,000	2,070
2014-05-20	423	423	419	421	256,000	2,105
2014-05-19	424	429	418	418	491,000	2,090
2014-05-16	423	425	420	423	567,000	2,115
2014-05-15	429	433	425	430	415,000	2,150
2014-05-14	438	438	431	434	538,000	2,170
2014-05-13	431	437	428	436	517,000	2,180
2014-05-12	427	432	425	425	407,000	2,125
2014-05-09	424	434	424	427	635,000	2,135
2014-05-08	415	430	415	428	652,000	2,140
2014-05-07	424	425	412	413	718,000	2,065
2014-05-02	423	426	422	424	280,000	2,120
2014-05-01	417	424	415	423	536,000	2,115
2014-04-30	423	423	417	417	408,000	2,085
2014-04-28	420	422	418	418	396,000	2,090
2014-04-25	429	432	424	425	468,000	2,125
2014-04-24	433	434	425	427	601,000	2,135
2014-04-23	431	436	431	435	408,000	2,175
2014-04-22	435	438	431	431	523,000	2,155
2014-04-21	435	440	433	434	379,000	2,170
2014-04-18	434	436	431	436	347,000	2,180
2014-04-17	433	436	431	432	432,000	2,160
2014-04-16	422	435	422	433	735,000	2,165
2014-04-15	426	427	420	421	593,000	2,105
2014-04-14	418	426	417	422	570,000	2,110
2014-04-11	417	423	414	419	724,000	2,095
2014-04-10	432	436	423	424	810,000	2,120
2014-04-09	431	433	427	428	1,473,000	2,140
2014-04-08	437	437	429	434	1,455,000	2,170
2014-04-07	433	440	429	436	1,733,000	2,180
2014-04-04	425	437	423	434	2,165,000	2,170
2014-04-03	428	431	422	425	2,186,000	2,125
2014-04-02	415	426	413	423	2,489,000	2,115
2014-04-01	417	418	410	414	1,932,000	2,070
2014-03-31	422	423	411	417	1,769,000	2,085
2014-03-28	416	420	410	419	1,509,000	2,095
2014-03-27	420	422	410	420	1,759,000	2,100
2014-03-26	427	432	425	428	1,512,000	2,140
2014-03-25	432	438	424	433	1,635,000	2,165
2014-03-24	441	451	433	434	1,356,000	2,170
2014-03-20	449	450	437	437	803,000	2,185
2014-03-19	448	455	444	450	820,000	2,250
2014-03-18	452	452	445	446	1,001,000	2,230
2014-03-17	446	450	442	445	900,000	2,225
2014-03-14	449	454	445	446	1,644,000	2,230
2014-03-13	462	467	462	464	540,000	2,320
2014-03-12	465	466	460	462	762,000	2,310
2014-03-11	470	474	465	471	666,000	2,355
2014-03-10	475	476	468	470	1,228,000	2,350
2014-03-07	479	481	473	479	608,000	2,395
2014-03-06	470	479	468	478	438,000	2,390
2014-03-05	480	480	467	472	1,103,000	2,360
2014-03-04	472	487	470	476	1,362,000	2,380
2014-03-03	460	461	452	459	510,000	2,295
2014-02-28	464	468	458	465	985,000	2,325
2014-02-27	471	475	468	468	583,000	2,340
2014-02-26	481	484	477	478	557,000	2,390
2014-02-25	490	493	485	489	597,000	2,445
2014-02-24	483	492	478	484	347,000	2,420
2014-02-21	470	487	470	485	599,000	2,425
2014-02-20	472	481	469	471	775,000	2,355
2014-02-19	476	478	472	476	436,000	2,380
2014-02-18	469	480	465	478	932,000	2,390
2014-02-17	461	468	456	466	474,000	2,330
2014-02-14	462	464	455	462	1,047,000	2,310
2014-02-13	475	476	459	461	2,075,000	2,305
2014-02-12	498	499	490	498	1,132,000	2,490
2014-02-10	493	494	487	492	752,000	2,460
2014-02-07	474	489	473	488	978,000	2,440
2014-02-06	453	467	451	463	573,000	2,315
2014-02-05	451	458	448	455	910,000	2,275
2014-02-04	465	467	446	446	1,135,000	2,230
2014-02-03	490	494	476	476	791,000	2,380
2014-01-31	498	505	492	498	895,000	2,490
2014-01-30	497	500	491	494	682,000	2,470
2014-01-29	504	511	501	509	717,000	2,545
2014-01-28	492	497	490	492	905,000	2,460
2014-01-27	492	500	491	492	905,000	2,460
2014-01-24	506	510	501	505	1,022,000	2,525
2014-01-23	515	516	508	509	927,000	2,545
2014-01-22	506	512	503	512	940,000	2,560
2014-01-21	502	506	500	503	752,000	2,515
2014-01-20	497	503	494	501	944,000	2,505
2014-01-17	489	496	488	495	895,000	2,475
2014-01-16	502	503	488	492	2,188,000	2,460
2014-01-15	506	509	493	500	1,953,000	2,500
2014-01-14	515	522	510	514	1,096,000	2,570
2014-01-10	525	526	515	519	917,000	2,595
2014-01-09	525	528	522	528	693,000	2,640
2014-01-08	521	528	521	528	709,000	2,640
2014-01-07	519	523	515	516	642,000	2,580
2014-01-06	520	525	517	523	962,000	2,615

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