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
2014-12-30603603595595211,0002,975
2014-12-29598604594601460,0003,005
2014-12-26589599587598369,0002,990
2014-12-25600600591593327,0002,965
2014-12-24592599591599486,0002,995
2014-12-22592592583587520,0002,935
2014-12-19595597587597918,0002,985
2014-12-185815885805851,141,0002,925
2014-12-17549573549564773,0002,820
2014-12-16550555549553603,0002,765
2014-12-15566570557557599,0002,785
2014-12-125735775695691,149,0002,845
2014-12-11566581565579788,0002,895
2014-12-10593596578578751,0002,890
2014-12-09602611602603441,0003,015
2014-12-08610618606612771,0003,060
2014-12-056136136016101,051,0003,050
2014-12-04605613605612863,0003,060
2014-12-03595605593603904,0003,015
2014-12-02576593575590626,0002,950
2014-12-01569579568579643,0002,895
2014-11-28560571560570365,0002,850
2014-11-27561564558559345,0002,795
2014-11-26567572564565543,0002,825
2014-11-25569572563571738,0002,855
2014-11-21563565555564587,0002,820
2014-11-20559569557565820,0002,825
2014-11-19550560550556684,0002,780
2014-11-18542552542551357,0002,755
2014-11-17548550536540806,0002,700
2014-11-14552555545553958,0002,765
2014-11-13538548533547775,0002,735
2014-11-125375475345361,204,0002,680
2014-11-11530534527531838,0002,655
2014-11-105075295075281,270,0002,640
2014-11-07511522510517895,0002,585
2014-11-065145185055061,436,0002,530
2014-11-055205315185301,057,0002,650
2014-11-045245245135201,216,0002,600
2014-10-31500511496510949,0002,550
2014-10-304844974814931,345,0002,465
2014-10-29480485478481483,0002,405
2014-10-28478478471476461,0002,380
2014-10-27475480474478304,0002,390
2014-10-24474474464471565,0002,355
2014-10-23466469462464604,0002,320
2014-10-22466472465471706,0002,355
2014-10-214774804614621,108,0002,310
2014-10-20475485475483506,0002,415
2014-10-17477479466466741,0002,330
2014-10-16470478469474688,0002,370
2014-10-15468482468481515,0002,405
2014-10-14466477466472500,0002,360
2014-10-10486488481482503,0002,410
2014-10-09504506498498423,0002,490
2014-10-08499507497504650,0002,520
2014-10-07506509502502506,0002,510
2014-10-06509514508511679,0002,555
2014-10-03500505500501870,0002,505
2014-10-025025084974991,001,0002,495
2014-10-015135175085091,061,0002,545
2014-09-30521521510512634,0002,560
2014-09-29518526516522828,0002,610
2014-09-26527528517523778,0002,615
2014-09-255345465345421,019,0002,710
2014-09-24522532522531655,0002,655
2014-09-225265325255291,032,0002,645
2014-09-195165245145241,069,0002,620
2014-09-18510516510515537,0002,575
2014-09-17518518509509692,0002,545
2014-09-165075195065181,087,0002,590
2014-09-125005084985051,071,0002,525
2014-09-11490498490496394,0002,480
2014-09-10486492484490587,0002,450
2014-09-09493494488491505,0002,455
2014-09-08494495489495406,0002,475
2014-09-05493495491494240,0002,470
2014-09-04493496491493244,0002,465
2014-09-03498499494496307,0002,480
2014-09-02497501494496625,0002,480
2014-09-01490497489495405,0002,475
2014-08-29482489482487466,0002,435
2014-08-28483490483488661,0002,440
2014-08-27488491485486562,0002,430
2014-08-26492493487488296,0002,440
2014-08-25492494488492463,0002,460
2014-08-22495495488491339,0002,455
2014-08-21493496490492702,0002,460
2014-08-20497499491493476,0002,465
2014-08-19489497489496467,0002,480
2014-08-18490491487488433,0002,440
2014-08-15484487482485338,0002,425
2014-08-14484489483486681,0002,430
2014-08-13482487481486506,0002,430
2014-08-124774924744891,140,0002,445
2014-08-11465475456475840,0002,375
2014-08-084734754634651,034,0002,325
2014-08-07459468459467530,0002,335
2014-08-06465466458463872,0002,315
2014-08-054784794664671,022,0002,335
2014-08-04480487479480470,0002,400
2014-08-01484487479479560,0002,395
2014-07-31496497490492455,0002,460
2014-07-30499500491493442,0002,465
2014-07-29497499495499356,0002,495
2014-07-28490499489498494,0002,490
2014-07-25484489481487652,0002,435
2014-07-24482485478482482,0002,410
2014-07-23486491481482519,0002,410
2014-07-22476488476486403,0002,430
2014-07-18481481474475563,0002,375
2014-07-17483485481484499,0002,420
2014-07-16485491481481533,0002,405
2014-07-15489493486489372,0002,445
2014-07-14487491485490204,0002,450
2014-07-11481485480484331,0002,420
2014-07-10495497487488559,0002,440
2014-07-09491495491495224,0002,475
2014-07-08504504495496539,0002,480
2014-07-07502505500505329,0002,525
2014-07-04504505499502369,0002,510
2014-07-03506507498501501,0002,505
2014-07-02505506502505539,0002,525
2014-07-01501505497502580,0002,510
2014-06-30490500486500708,0002,500
2014-06-27492492482487386,0002,435
2014-06-26485491485489508,0002,445
2014-06-25496496486486671,0002,430
2014-06-24493493485492673,0002,460
2014-06-23498499491493836,0002,465
2014-06-204884984854981,407,0002,490
2014-06-194834914824871,084,0002,435
2014-06-18480484476482648,0002,410
2014-06-17482485478480623,0002,400
2014-06-16477482477480613,0002,400
2014-06-134774834764781,029,0002,390
2014-06-124774804754761,012,0002,380
2014-06-114714784694771,743,0002,385
2014-06-10455459448448467,0002,240
2014-06-09455460455458456,0002,290
2014-06-06454458447452649,0002,260
2014-06-05455458453455531,0002,275
2014-06-04456457454457424,0002,285
2014-06-03455459455456669,0002,280
2014-06-02452455451455583,0002,275
2014-05-30440446437446861,0002,230
2014-05-29439439434438349,0002,190
2014-05-28446448438439410,0002,195
2014-05-27445447442445443,0002,225
2014-05-26436443435443495,0002,215
2014-05-23429433428431429,0002,155
2014-05-22418424416424390,0002,120
2014-05-21417418410414468,0002,070
2014-05-20423423419421256,0002,105
2014-05-19424429418418491,0002,090
2014-05-16423425420423567,0002,115
2014-05-15429433425430415,0002,150
2014-05-14438438431434538,0002,170
2014-05-13431437428436517,0002,180
2014-05-12427432425425407,0002,125
2014-05-09424434424427635,0002,135
2014-05-08415430415428652,0002,140
2014-05-07424425412413718,0002,065
2014-05-02423426422424280,0002,120
2014-05-01417424415423536,0002,115
2014-04-30423423417417408,0002,085
2014-04-28420422418418396,0002,090
2014-04-25429432424425468,0002,125
2014-04-24433434425427601,0002,135
2014-04-23431436431435408,0002,175
2014-04-22435438431431523,0002,155
2014-04-21435440433434379,0002,170
2014-04-18434436431436347,0002,180
2014-04-17433436431432432,0002,160
2014-04-16422435422433735,0002,165
2014-04-15426427420421593,0002,105
2014-04-14418426417422570,0002,110
2014-04-11417423414419724,0002,095
2014-04-10432436423424810,0002,120
2014-04-094314334274281,473,0002,140
2014-04-084374374294341,455,0002,170
2014-04-074334404294361,733,0002,180
2014-04-044254374234342,165,0002,170
2014-04-034284314224252,186,0002,125
2014-04-024154264134232,489,0002,115
2014-04-014174184104141,932,0002,070
2014-03-314224234114171,769,0002,085
2014-03-284164204104191,509,0002,095
2014-03-274204224104201,759,0002,100
2014-03-264274324254281,512,0002,140
2014-03-254324384244331,635,0002,165
2014-03-244414514334341,356,0002,170
2014-03-20449450437437803,0002,185
2014-03-19448455444450820,0002,250
2014-03-184524524454461,001,0002,230
2014-03-17446450442445900,0002,225
2014-03-144494544454461,644,0002,230
2014-03-13462467462464540,0002,320
2014-03-12465466460462762,0002,310
2014-03-11470474465471666,0002,355
2014-03-104754764684701,228,0002,350
2014-03-07479481473479608,0002,395
2014-03-06470479468478438,0002,390
2014-03-054804804674721,103,0002,360
2014-03-044724874704761,362,0002,380
2014-03-03460461452459510,0002,295
2014-02-28464468458465985,0002,325
2014-02-27471475468468583,0002,340
2014-02-26481484477478557,0002,390
2014-02-25490493485489597,0002,445
2014-02-24483492478484347,0002,420
2014-02-21470487470485599,0002,425
2014-02-20472481469471775,0002,355
2014-02-19476478472476436,0002,380
2014-02-18469480465478932,0002,390
2014-02-17461468456466474,0002,330
2014-02-144624644554621,047,0002,310
2014-02-134754764594612,075,0002,305
2014-02-124984994904981,132,0002,490
2014-02-10493494487492752,0002,460
2014-02-07474489473488978,0002,440
2014-02-06453467451463573,0002,315
2014-02-05451458448455910,0002,275
2014-02-044654674464461,135,0002,230
2014-02-03490494476476791,0002,380
2014-01-31498505492498895,0002,490
2014-01-30497500491494682,0002,470
2014-01-29504511501509717,0002,545
2014-01-28492497490492905,0002,460
2014-01-27492500491492905,0002,460
2014-01-245065105015051,022,0002,525
2014-01-23515516508509927,0002,545
2014-01-22506512503512940,0002,560
2014-01-21502506500503752,0002,515
2014-01-20497503494501944,0002,505
2014-01-17489496488495895,0002,475
2014-01-165025034884922,188,0002,460
2014-01-155065094935001,953,0002,500
2014-01-145155225105141,096,0002,570
2014-01-10525526515519917,0002,595
2014-01-09525528522528693,0002,640
2014-01-08521528521528709,0002,640
2014-01-07519523515516642,0002,580
2014-01-06520525517523962,0002,615

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