4634 artience(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 495 | 499 | 492 | 495 | 296,000 | 2,475 |
| 2015-12-29 | 492 | 495 | 488 | 493 | 548,000 | 2,465 |
| 2015-12-28 | 476 | 493 | 474 | 491 | 436,000 | 2,455 |
| 2015-12-25 | 487 | 487 | 475 | 477 | 506,000 | 2,385 |
| 2015-12-24 | 484 | 490 | 481 | 482 | 442,000 | 2,410 |
| 2015-12-22 | 482 | 485 | 480 | 483 | 321,000 | 2,415 |
| 2015-12-21 | 476 | 487 | 472 | 486 | 730,000 | 2,430 |
| 2015-12-18 | 487 | 490 | 480 | 483 | 1,160,000 | 2,415 |
| 2015-12-17 | 485 | 489 | 482 | 487 | 764,000 | 2,435 |
| 2015-12-16 | 476 | 484 | 474 | 484 | 778,000 | 2,420 |
| 2015-12-15 | 476 | 479 | 470 | 471 | 468,000 | 2,355 |
| 2015-12-14 | 468 | 478 | 466 | 477 | 818,000 | 2,385 |
| 2015-12-11 | 480 | 492 | 473 | 474 | 1,870,000 | 2,370 |
| 2015-12-10 | 487 | 494 | 484 | 488 | 445,000 | 2,440 |
| 2015-12-09 | 492 | 499 | 490 | 492 | 602,000 | 2,460 |
| 2015-12-08 | 504 | 509 | 499 | 501 | 516,000 | 2,505 |
| 2015-12-07 | 509 | 512 | 507 | 508 | 421,000 | 2,540 |
| 2015-12-04 | 499 | 510 | 499 | 508 | 667,000 | 2,540 |
| 2015-12-03 | 508 | 510 | 502 | 509 | 491,000 | 2,545 |
| 2015-12-02 | 515 | 516 | 510 | 510 | 344,000 | 2,550 |
| 2015-12-01 | 515 | 518 | 510 | 518 | 579,000 | 2,590 |
| 2015-11-30 | 507 | 513 | 504 | 512 | 401,000 | 2,560 |
| 2015-11-27 | 510 | 511 | 506 | 507 | 315,000 | 2,535 |
| 2015-11-26 | 510 | 516 | 507 | 509 | 495,000 | 2,545 |
| 2015-11-25 | 509 | 514 | 507 | 512 | 551,000 | 2,560 |
| 2015-11-24 | 506 | 510 | 506 | 509 | 302,000 | 2,545 |
| 2015-11-20 | 506 | 509 | 503 | 509 | 308,000 | 2,545 |
| 2015-11-19 | 510 | 510 | 502 | 506 | 390,000 | 2,530 |
| 2015-11-18 | 506 | 512 | 505 | 509 | 635,000 | 2,545 |
| 2015-11-17 | 501 | 506 | 501 | 505 | 559,000 | 2,525 |
| 2015-11-16 | 488 | 498 | 488 | 497 | 403,000 | 2,485 |
| 2015-11-13 | 490 | 496 | 487 | 495 | 367,000 | 2,475 |
| 2015-11-12 | 490 | 497 | 490 | 495 | 379,000 | 2,475 |
| 2015-11-11 | 499 | 504 | 485 | 490 | 1,016,000 | 2,450 |
| 2015-11-10 | 492 | 505 | 490 | 504 | 718,000 | 2,520 |
| 2015-11-09 | 498 | 504 | 490 | 502 | 670,000 | 2,510 |
| 2015-11-06 | 489 | 497 | 487 | 496 | 523,000 | 2,480 |
| 2015-11-05 | 483 | 495 | 483 | 489 | 642,000 | 2,445 |
| 2015-11-04 | 492 | 497 | 481 | 483 | 956,000 | 2,415 |
| 2015-11-02 | 488 | 496 | 488 | 490 | 453,000 | 2,450 |
| 2015-10-30 | 497 | 504 | 494 | 501 | 566,000 | 2,505 |
| 2015-10-29 | 498 | 498 | 493 | 498 | 363,000 | 2,490 |
| 2015-10-28 | 495 | 498 | 493 | 496 | 272,000 | 2,480 |
| 2015-10-27 | 500 | 500 | 494 | 495 | 320,000 | 2,475 |
| 2015-10-26 | 505 | 505 | 495 | 498 | 578,000 | 2,490 |
| 2015-10-23 | 500 | 507 | 500 | 502 | 608,000 | 2,510 |
| 2015-10-22 | 490 | 495 | 490 | 494 | 369,000 | 2,470 |
| 2015-10-21 | 484 | 496 | 483 | 496 | 571,000 | 2,480 |
| 2015-10-20 | 482 | 484 | 478 | 483 | 213,000 | 2,415 |
| 2015-10-19 | 485 | 486 | 477 | 481 | 252,000 | 2,405 |
| 2015-10-16 | 483 | 488 | 481 | 486 | 425,000 | 2,430 |
| 2015-10-15 | 475 | 483 | 472 | 481 | 489,000 | 2,405 |
| 2015-10-14 | 476 | 480 | 471 | 476 | 400,000 | 2,380 |
| 2015-10-13 | 482 | 484 | 479 | 481 | 417,000 | 2,405 |
| 2015-10-09 | 475 | 483 | 474 | 482 | 401,000 | 2,410 |
| 2015-10-08 | 471 | 478 | 471 | 474 | 365,000 | 2,370 |
| 2015-10-07 | 465 | 477 | 465 | 475 | 804,000 | 2,375 |
| 2015-10-06 | 459 | 468 | 459 | 466 | 625,000 | 2,330 |
| 2015-10-05 | 450 | 459 | 448 | 456 | 398,000 | 2,280 |
| 2015-10-02 | 447 | 454 | 447 | 450 | 443,000 | 2,250 |
| 2015-10-01 | 443 | 453 | 441 | 450 | 591,000 | 2,250 |
| 2015-09-30 | 430 | 440 | 430 | 437 | 615,000 | 2,185 |
| 2015-09-29 | 436 | 440 | 425 | 427 | 805,000 | 2,135 |
| 2015-09-28 | 441 | 448 | 436 | 443 | 582,000 | 2,215 |
| 2015-09-25 | 447 | 449 | 436 | 447 | 902,000 | 2,235 |
| 2015-09-24 | 447 | 455 | 442 | 442 | 780,000 | 2,210 |
| 2015-09-18 | 463 | 463 | 451 | 453 | 1,103,000 | 2,265 |
| 2015-09-17 | 469 | 475 | 463 | 466 | 665,000 | 2,330 |
| 2015-09-16 | 466 | 467 | 458 | 465 | 526,000 | 2,325 |
| 2015-09-15 | 459 | 466 | 456 | 459 | 626,000 | 2,295 |
| 2015-09-14 | 462 | 462 | 451 | 454 | 405,000 | 2,270 |
| 2015-09-11 | 458 | 463 | 454 | 454 | 708,000 | 2,270 |
| 2015-09-10 | 452 | 463 | 450 | 461 | 662,000 | 2,305 |
| 2015-09-09 | 457 | 462 | 452 | 459 | 884,000 | 2,295 |
| 2015-09-08 | 443 | 453 | 441 | 445 | 673,000 | 2,225 |
| 2015-09-07 | 438 | 445 | 433 | 441 | 637,000 | 2,205 |
| 2015-09-04 | 444 | 445 | 434 | 440 | 1,004,000 | 2,200 |
| 2015-09-03 | 442 | 452 | 441 | 443 | 726,000 | 2,215 |
| 2015-09-02 | 440 | 449 | 435 | 439 | 1,081,000 | 2,195 |
| 2015-09-01 | 456 | 458 | 444 | 445 | 932,000 | 2,225 |
| 2015-08-31 | 469 | 469 | 457 | 461 | 982,000 | 2,305 |
| 2015-08-28 | 454 | 472 | 454 | 471 | 2,741,000 | 2,355 |
| 2015-08-27 | 452 | 464 | 450 | 461 | 1,349,000 | 2,305 |
| 2015-08-26 | 444 | 449 | 438 | 448 | 2,065,000 | 2,240 |
| 2015-08-25 | 462 | 466 | 440 | 440 | 2,023,000 | 2,200 |
| 2015-08-24 | 472 | 478 | 469 | 470 | 1,089,000 | 2,350 |
| 2015-08-21 | 485 | 486 | 480 | 480 | 741,000 | 2,400 |
| 2015-08-20 | 492 | 496 | 488 | 491 | 532,000 | 2,455 |
| 2015-08-19 | 497 | 500 | 493 | 493 | 645,000 | 2,465 |
| 2015-08-18 | 501 | 506 | 497 | 504 | 508,000 | 2,520 |
| 2015-08-17 | 495 | 499 | 493 | 498 | 515,000 | 2,490 |
| 2015-08-14 | 498 | 498 | 493 | 496 | 430,000 | 2,480 |
| 2015-08-13 | 497 | 501 | 494 | 498 | 839,000 | 2,490 |
| 2015-08-12 | 505 | 507 | 500 | 502 | 706,000 | 2,510 |
| 2015-08-11 | 511 | 514 | 506 | 513 | 696,000 | 2,565 |
| 2015-08-10 | 495 | 511 | 495 | 507 | 955,000 | 2,535 |
| 2015-08-07 | 506 | 518 | 504 | 515 | 1,061,000 | 2,575 |
| 2015-08-06 | 495 | 512 | 495 | 506 | 1,017,000 | 2,530 |
| 2015-08-05 | 485 | 494 | 481 | 492 | 773,000 | 2,460 |
| 2015-08-04 | 488 | 488 | 483 | 485 | 731,000 | 2,425 |
| 2015-08-03 | 493 | 493 | 489 | 491 | 408,000 | 2,455 |
| 2015-07-31 | 494 | 496 | 492 | 494 | 630,000 | 2,470 |
| 2015-07-30 | 485 | 495 | 484 | 492 | 750,000 | 2,460 |
| 2015-07-29 | 482 | 485 | 477 | 484 | 501,000 | 2,420 |
| 2015-07-28 | 479 | 483 | 474 | 480 | 528,000 | 2,400 |
| 2015-07-27 | 482 | 482 | 477 | 480 | 558,000 | 2,400 |
| 2015-07-24 | 489 | 490 | 486 | 488 | 490,000 | 2,440 |
| 2015-07-23 | 484 | 490 | 483 | 490 | 591,000 | 2,450 |
| 2015-07-22 | 489 | 490 | 481 | 481 | 747,000 | 2,405 |
| 2015-07-21 | 500 | 500 | 491 | 491 | 582,000 | 2,455 |
| 2015-07-17 | 494 | 498 | 490 | 496 | 623,000 | 2,480 |
| 2015-07-16 | 491 | 493 | 485 | 492 | 465,000 | 2,460 |
| 2015-07-15 | 492 | 493 | 486 | 489 | 647,000 | 2,445 |
| 2015-07-14 | 484 | 492 | 483 | 489 | 869,000 | 2,445 |
| 2015-07-13 | 480 | 482 | 476 | 479 | 904,000 | 2,395 |
| 2015-07-10 | 478 | 480 | 469 | 472 | 1,422,000 | 2,360 |
| 2015-07-09 | 478 | 479 | 467 | 478 | 1,211,000 | 2,390 |
| 2015-07-08 | 491 | 491 | 482 | 482 | 1,282,000 | 2,410 |
| 2015-07-07 | 487 | 493 | 486 | 491 | 1,011,000 | 2,455 |
| 2015-07-06 | 488 | 489 | 483 | 484 | 992,000 | 2,420 |
| 2015-07-03 | 492 | 494 | 488 | 492 | 612,000 | 2,460 |
| 2015-07-02 | 496 | 497 | 490 | 492 | 888,000 | 2,460 |
| 2015-07-01 | 494 | 495 | 488 | 489 | 1,042,000 | 2,445 |
| 2015-06-30 | 490 | 500 | 488 | 491 | 2,178,000 | 2,455 |
| 2015-06-29 | 502 | 504 | 485 | 487 | 3,638,000 | 2,435 |
| 2015-06-26 | 528 | 529 | 516 | 517 | 1,334,000 | 2,585 |
| 2015-06-25 | 535 | 536 | 525 | 525 | 1,512,000 | 2,625 |
| 2015-06-24 | 533 | 541 | 531 | 537 | 1,513,000 | 2,685 |
| 2015-06-23 | 528 | 532 | 524 | 528 | 809,000 | 2,640 |
| 2015-06-22 | 530 | 532 | 525 | 528 | 771,000 | 2,640 |
| 2015-06-19 | 527 | 532 | 526 | 532 | 990,000 | 2,660 |
| 2015-06-18 | 529 | 529 | 521 | 521 | 703,000 | 2,605 |
| 2015-06-17 | 526 | 527 | 522 | 525 | 638,000 | 2,625 |
| 2015-06-16 | 523 | 525 | 521 | 522 | 522,000 | 2,610 |
| 2015-06-15 | 528 | 528 | 522 | 525 | 543,000 | 2,625 |
| 2015-06-12 | 529 | 531 | 525 | 527 | 776,000 | 2,635 |
| 2015-06-11 | 528 | 529 | 524 | 527 | 560,000 | 2,635 |
| 2015-06-10 | 531 | 532 | 524 | 524 | 801,000 | 2,620 |
| 2015-06-09 | 537 | 537 | 525 | 527 | 1,629,000 | 2,635 |
| 2015-06-08 | 554 | 554 | 541 | 541 | 1,330,000 | 2,705 |
| 2015-06-05 | 548 | 558 | 545 | 549 | 1,572,000 | 2,745 |
| 2015-06-04 | 564 | 567 | 560 | 562 | 462,000 | 2,810 |
| 2015-06-03 | 564 | 571 | 564 | 566 | 318,000 | 2,830 |
| 2015-06-02 | 570 | 577 | 566 | 568 | 450,000 | 2,840 |
| 2015-06-01 | 562 | 571 | 561 | 570 | 445,000 | 2,850 |
| 2015-05-29 | 563 | 569 | 561 | 569 | 512,000 | 2,845 |
| 2015-05-28 | 560 | 568 | 559 | 563 | 927,000 | 2,815 |
| 2015-05-27 | 553 | 557 | 551 | 556 | 918,000 | 2,780 |
| 2015-05-26 | 542 | 554 | 542 | 552 | 530,000 | 2,760 |
| 2015-05-25 | 555 | 555 | 543 | 545 | 1,260,000 | 2,725 |
| 2015-05-22 | 549 | 553 | 548 | 549 | 397,000 | 2,745 |
| 2015-05-21 | 552 | 554 | 547 | 549 | 615,000 | 2,745 |
| 2015-05-20 | 550 | 556 | 549 | 554 | 910,000 | 2,770 |
| 2015-05-19 | 544 | 545 | 541 | 544 | 1,044,000 | 2,720 |
| 2015-05-18 | 535 | 541 | 525 | 538 | 2,340,000 | 2,690 |
| 2015-05-15 | 569 | 573 | 565 | 569 | 416,000 | 2,845 |
| 2015-05-14 | 569 | 573 | 564 | 566 | 384,000 | 2,830 |
| 2015-05-13 | 576 | 577 | 572 | 573 | 448,000 | 2,865 |
| 2015-05-12 | 581 | 581 | 574 | 581 | 316,000 | 2,905 |
| 2015-05-11 | 580 | 588 | 580 | 581 | 339,000 | 2,905 |
| 2015-05-08 | 571 | 576 | 569 | 572 | 320,000 | 2,860 |
| 2015-05-07 | 564 | 580 | 561 | 575 | 560,000 | 2,875 |
| 2015-05-01 | 565 | 571 | 564 | 565 | 387,000 | 2,825 |
| 2015-04-30 | 570 | 575 | 566 | 571 | 762,000 | 2,855 |
| 2015-04-28 | 573 | 579 | 573 | 575 | 449,000 | 2,875 |
| 2015-04-27 | 576 | 580 | 571 | 574 | 283,000 | 2,870 |
| 2015-04-24 | 580 | 581 | 575 | 577 | 329,000 | 2,885 |
| 2015-04-23 | 584 | 584 | 577 | 579 | 475,000 | 2,895 |
| 2015-04-22 | 587 | 589 | 582 | 585 | 475,000 | 2,925 |
| 2015-04-21 | 570 | 583 | 570 | 583 | 715,000 | 2,915 |
| 2015-04-20 | 573 | 579 | 567 | 573 | 756,000 | 2,865 |
| 2015-04-17 | 580 | 580 | 570 | 575 | 724,000 | 2,875 |
| 2015-04-16 | 567 | 581 | 565 | 580 | 1,325,000 | 2,900 |
| 2015-04-15 | 558 | 565 | 555 | 560 | 734,000 | 2,800 |
| 2015-04-14 | 548 | 559 | 547 | 558 | 468,000 | 2,790 |
| 2015-04-13 | 552 | 553 | 543 | 548 | 786,000 | 2,740 |
| 2015-04-10 | 555 | 556 | 550 | 553 | 478,000 | 2,765 |
| 2015-04-09 | 557 | 557 | 548 | 553 | 1,069,000 | 2,765 |
| 2015-04-08 | 562 | 565 | 557 | 557 | 448,000 | 2,785 |
| 2015-04-07 | 552 | 557 | 552 | 556 | 767,000 | 2,780 |
| 2015-04-06 | 556 | 557 | 549 | 553 | 789,000 | 2,765 |
| 2015-04-03 | 566 | 570 | 560 | 563 | 427,000 | 2,815 |
| 2015-04-02 | 552 | 573 | 552 | 566 | 969,000 | 2,830 |
| 2015-04-01 | 563 | 567 | 553 | 554 | 924,000 | 2,770 |
| 2015-03-31 | 573 | 576 | 563 | 563 | 677,000 | 2,815 |
| 2015-03-30 | 570 | 572 | 564 | 570 | 583,000 | 2,850 |
| 2015-03-27 | 576 | 585 | 565 | 570 | 693,000 | 2,850 |
| 2015-03-26 | 583 | 587 | 579 | 586 | 707,000 | 2,930 |
| 2015-03-25 | 592 | 597 | 581 | 587 | 1,125,000 | 2,935 |
| 2015-03-24 | 596 | 596 | 581 | 587 | 853,000 | 2,935 |
| 2015-03-23 | 603 | 603 | 593 | 597 | 642,000 | 2,985 |
| 2015-03-20 | 600 | 606 | 595 | 603 | 652,000 | 3,015 |
| 2015-03-19 | 601 | 604 | 595 | 598 | 382,000 | 2,990 |
| 2015-03-18 | 609 | 609 | 602 | 607 | 429,000 | 3,035 |
| 2015-03-17 | 594 | 613 | 593 | 608 | 808,000 | 3,040 |
| 2015-03-16 | 591 | 594 | 587 | 591 | 619,000 | 2,955 |
| 2015-03-13 | 596 | 600 | 591 | 596 | 821,000 | 2,980 |
| 2015-03-12 | 587 | 594 | 582 | 592 | 457,000 | 2,960 |
| 2015-03-11 | 580 | 588 | 578 | 585 | 626,000 | 2,925 |
| 2015-03-10 | 595 | 598 | 586 | 587 | 488,000 | 2,935 |
| 2015-03-09 | 596 | 600 | 591 | 592 | 488,000 | 2,960 |
| 2015-03-06 | 595 | 604 | 595 | 603 | 533,000 | 3,015 |
| 2015-03-05 | 591 | 602 | 590 | 596 | 628,000 | 2,980 |
| 2015-03-04 | 588 | 592 | 580 | 589 | 649,000 | 2,945 |
| 2015-03-03 | 593 | 599 | 591 | 593 | 454,000 | 2,965 |
| 2015-03-02 | 590 | 596 | 587 | 593 | 415,000 | 2,965 |
| 2015-02-27 | 592 | 600 | 585 | 590 | 849,000 | 2,950 |
| 2015-02-26 | 584 | 590 | 582 | 588 | 560,000 | 2,940 |
| 2015-02-25 | 580 | 588 | 578 | 585 | 746,000 | 2,925 |
| 2015-02-24 | 576 | 583 | 572 | 582 | 796,000 | 2,910 |
| 2015-02-23 | 578 | 583 | 576 | 578 | 821,000 | 2,890 |
| 2015-02-20 | 569 | 575 | 566 | 575 | 737,000 | 2,875 |
| 2015-02-19 | 561 | 572 | 561 | 571 | 871,000 | 2,855 |
| 2015-02-18 | 559 | 578 | 559 | 565 | 1,543,000 | 2,825 |
| 2015-02-17 | 560 | 561 | 553 | 557 | 645,000 | 2,785 |
| 2015-02-16 | 559 | 564 | 554 | 558 | 851,000 | 2,790 |
| 2015-02-13 | 567 | 573 | 552 | 559 | 1,188,000 | 2,795 |
| 2015-02-12 | 555 | 566 | 553 | 554 | 672,000 | 2,770 |
| 2015-02-10 | 549 | 554 | 547 | 549 | 616,000 | 2,745 |
| 2015-02-09 | 553 | 557 | 546 | 549 | 446,000 | 2,745 |
| 2015-02-06 | 545 | 550 | 542 | 548 | 658,000 | 2,740 |
| 2015-02-05 | 542 | 548 | 542 | 543 | 463,000 | 2,715 |
| 2015-02-04 | 543 | 555 | 542 | 549 | 955,000 | 2,745 |
| 2015-02-03 | 548 | 553 | 539 | 544 | 793,000 | 2,720 |
| 2015-02-02 | 555 | 557 | 549 | 550 | 558,000 | 2,750 |
| 2015-01-30 | 552 | 561 | 551 | 555 | 740,000 | 2,775 |
| 2015-01-29 | 555 | 563 | 553 | 554 | 708,000 | 2,770 |
| 2015-01-28 | 555 | 565 | 555 | 561 | 1,036,000 | 2,805 |
| 2015-01-27 | 566 | 570 | 555 | 560 | 937,000 | 2,800 |
| 2015-01-26 | 543 | 557 | 543 | 554 | 720,000 | 2,770 |
| 2015-01-23 | 547 | 552 | 544 | 549 | 866,000 | 2,745 |
| 2015-01-22 | 549 | 551 | 541 | 543 | 838,000 | 2,715 |
| 2015-01-21 | 563 | 563 | 549 | 552 | 754,000 | 2,760 |
| 2015-01-20 | 556 | 563 | 553 | 563 | 869,000 | 2,815 |
| 2015-01-19 | 556 | 556 | 551 | 552 | 553,000 | 2,760 |
| 2015-01-16 | 559 | 560 | 549 | 552 | 686,000 | 2,760 |
| 2015-01-15 | 563 | 578 | 563 | 573 | 949,000 | 2,865 |
| 2015-01-14 | 563 | 573 | 556 | 557 | 987,000 | 2,785 |
| 2015-01-13 | 559 | 565 | 547 | 563 | 1,012,000 | 2,815 |
| 2015-01-09 | 568 | 572 | 561 | 569 | 578,000 | 2,845 |
| 2015-01-08 | 568 | 575 | 568 | 569 | 560,000 | 2,845 |
| 2015-01-07 | 559 | 574 | 559 | 568 | 591,000 | 2,840 |
| 2015-01-06 | 583 | 585 | 566 | 568 | 938,000 | 2,840 |
| 2015-01-05 | 594 | 603 | 591 | 597 | 399,000 | 2,985 |
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
