4634 artience(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	530	535	527	535	276,000	2,675
2016-12-29	532	535	529	535	426,000	2,675
2016-12-28	537	539	536	539	174,000	2,695
2016-12-27	538	542	536	537	298,000	2,685
2016-12-26	540	540	536	537	219,000	2,685
2016-12-22	543	543	536	538	480,000	2,690
2016-12-21	544	544	537	540	410,000	2,700
2016-12-20	539	543	537	543	354,000	2,715
2016-12-19	542	545	539	540	480,000	2,700
2016-12-16	543	547	540	545	518,000	2,725
2016-12-15	535	542	535	541	516,000	2,705
2016-12-14	538	538	531	534	473,000	2,670
2016-12-13	539	544	536	541	494,000	2,705
2016-12-12	532	541	531	541	719,000	2,705
2016-12-09	519	530	519	529	752,000	2,645
2016-12-08	525	530	521	529	455,000	2,645
2016-12-07	522	524	519	521	360,000	2,605
2016-12-06	513	521	512	520	437,000	2,600
2016-12-05	508	511	504	510	324,000	2,550
2016-12-02	516	518	511	513	524,000	2,565
2016-12-01	524	527	518	518	773,000	2,590
2016-11-30	515	520	513	520	462,000	2,600
2016-11-29	510	515	508	515	372,000	2,575
2016-11-28	508	515	503	513	404,000	2,565
2016-11-25	513	513	507	510	635,000	2,550
2016-11-24	518	518	508	510	307,000	2,550
2016-11-22	515	516	508	510	397,000	2,550
2016-11-21	512	515	511	514	446,000	2,570
2016-11-18	514	514	509	511	511,000	2,555
2016-11-17	506	512	505	510	434,000	2,550
2016-11-16	514	514	506	508	331,000	2,540
2016-11-15	510	513	505	511	398,000	2,555
2016-11-14	504	511	502	511	355,000	2,555
2016-11-11	502	505	495	501	696,000	2,505
2016-11-10	494	504	488	502	801,000	2,510
2016-11-09	490	494	462	462	561,000	2,310
2016-11-08	490	496	489	494	335,000	2,470
2016-11-07	491	493	488	490	440,000	2,450
2016-11-04	481	486	476	486	508,000	2,430
2016-11-02	482	486	481	484	273,000	2,420
2016-11-01	486	489	483	488	314,000	2,440
2016-10-31	498	498	485	489	399,000	2,445
2016-10-28	487	498	486	498	794,000	2,490
2016-10-27	479	482	477	482	303,000	2,410
2016-10-26	481	482	478	482	413,000	2,410
2016-10-25	485	489	484	486	416,000	2,430
2016-10-24	476	483	476	483	244,000	2,415
2016-10-21	479	482	477	479	227,000	2,395
2016-10-20	478	480	475	479	201,000	2,395
2016-10-19	478	480	475	477	248,000	2,385
2016-10-17	474	482	473	481	340,000	2,405
2016-10-13	470	474	468	471	183,000	2,355
2016-10-12	466	474	466	470	214,000	2,350
2016-10-11	469	478	469	473	206,000	2,365
2016-10-07	472	475	471	474	205,000	2,370
2016-10-06	473	478	473	475	458,000	2,375
2016-10-05	470	475	469	472	336,000	2,360
2016-10-04	462	470	458	469	427,000	2,345
2016-10-03	457	464	456	462	365,000	2,310
2016-09-30	451	453	446	451	319,000	2,255
2016-09-29	455	461	452	459	293,000	2,295
2016-09-28	456	457	446	450	345,000	2,250
2016-09-27	450	466	449	466	431,000	2,330
2016-09-26	462	462	457	457	225,000	2,285
2016-09-23	453	463	447	462	478,000	2,310
2016-09-21	443	454	438	454	372,000	2,270
2016-09-20	437	448	437	447	365,000	2,235
2016-09-16	442	443	437	438	233,000	2,190
2016-09-15	441	441	433	434	362,000	2,170
2016-09-14	442	444	440	440	239,000	2,200
2016-09-13	447	449	443	445	195,000	2,225
2016-09-12	443	448	441	443	252,000	2,215
2016-09-09	448	451	447	449	298,000	2,245
2016-09-08	448	451	446	449	347,000	2,245
2016-09-07	440	449	440	448	352,000	2,240
2016-09-06	442	447	442	445	309,000	2,225
2016-09-05	443	446	442	444	269,000	2,220
2016-09-02	439	441	436	441	155,000	2,205
2016-09-01	436	443	436	440	362,000	2,200
2016-08-31	438	442	436	442	276,000	2,210
2016-08-30	436	439	433	433	113,000	2,165
2016-08-29	435	439	431	438	232,000	2,190
2016-08-26	427	430	423	425	286,000	2,125
2016-08-25	429	431	426	430	272,000	2,150
2016-08-24	425	433	425	430	330,000	2,150
2016-08-23	421	424	419	421	282,000	2,105
2016-08-22	424	426	420	424	283,000	2,120
2016-08-19	414	421	414	418	306,000	2,090
2016-08-18	420	420	412	414	395,000	2,070
2016-08-17	418	423	417	421	281,000	2,105
2016-08-16	426	429	419	419	304,000	2,095
2016-08-15	427	428	423	424	221,000	2,120
2016-08-12	427	431	423	430	352,000	2,150
2016-08-10	426	426	418	423	494,000	2,115
2016-08-09	429	435	417	424	746,000	2,120
2016-08-08	428	436	428	436	296,000	2,180
2016-08-05	434	437	428	428	240,000	2,140
2016-08-04	433	440	433	434	525,000	2,170
2016-08-03	424	432	424	429	418,000	2,145
2016-08-02	436	438	431	432	276,000	2,160
2016-08-01	438	440	434	439	418,000	2,195
2016-07-29	449	449	438	448	262,000	2,240
2016-07-28	448	453	446	449	353,000	2,245
2016-07-27	444	456	444	454	433,000	2,270
2016-07-26	453	453	439	439	412,000	2,195
2016-07-25	450	453	442	452	605,000	2,260
2016-07-22	445	450	443	447	292,000	2,235
2016-07-21	451	452	447	450	284,000	2,250
2016-07-20	449	449	441	446	324,000	2,230
2016-07-19	456	458	447	449	371,000	2,245
2016-07-15	454	459	451	454	363,000	2,270
2016-07-14	449	454	447	451	418,000	2,255
2016-07-13	447	453	444	446	332,000	2,230
2016-07-12	438	447	436	439	444,000	2,195
2016-07-11	422	434	420	431	304,000	2,155
2016-07-08	422	422	413	413	340,000	2,065
2016-07-07	419	421	417	419	312,000	2,095
2016-07-06	422	423	415	419	349,000	2,095
2016-07-05	428	431	424	431	209,000	2,155
2016-07-04	428	430	422	430	337,000	2,150
2016-07-01	435	438	428	430	652,000	2,150
2016-06-30	428	430	421	427	362,000	2,135
2016-06-29	422	430	418	422	388,000	2,110
2016-06-28	416	427	412	421	341,000	2,105
2016-06-27	428	428	420	422	550,000	2,110
2016-06-24	456	456	422	426	841,000	2,130
2016-06-23	441	451	441	448	370,000	2,240
2016-06-22	446	446	438	441	259,000	2,205
2016-06-21	440	449	435	446	350,000	2,230
2016-06-20	444	448	439	439	383,000	2,195
2016-06-17	429	468	424	441	1,862,000	2,205
2016-06-16	429	431	420	421	381,000	2,105
2016-06-15	425	436	425	431	258,000	2,155
2016-06-14	435	440	427	430	612,000	2,150
2016-06-13	445	446	436	436	503,000	2,180
2016-06-10	458	458	448	451	514,000	2,255
2016-06-09	449	458	449	458	310,000	2,290
2016-06-08	454	454	447	453	230,000	2,265
2016-06-07	451	459	451	454	401,000	2,270
2016-06-06	450	455	449	452	406,000	2,260
2016-06-03	460	463	455	458	122,000	2,290
2016-06-02	462	466	456	456	207,000	2,280
2016-06-01	475	476	466	468	290,000	2,340
2016-05-31	470	477	469	475	377,000	2,375
2016-05-30	468	471	464	471	171,000	2,355
2016-05-27	471	471	464	467	199,000	2,335
2016-05-26	470	473	467	471	236,000	2,355
2016-05-25	470	470	463	467	403,000	2,335
2016-05-24	455	462	455	459	249,000	2,295
2016-05-23	460	460	452	455	242,000	2,275
2016-05-20	457	463	455	460	244,000	2,300
2016-05-19	463	465	458	460	293,000	2,300
2016-05-18	461	467	460	464	338,000	2,320
2016-05-17	459	465	454	465	403,000	2,325
2016-05-16	455	459	448	459	699,000	2,295
2016-05-13	435	437	428	428	305,000	2,140
2016-05-12	429	437	429	436	168,000	2,180
2016-05-11	441	442	435	437	224,000	2,185
2016-05-10	425	436	422	436	423,000	2,180
2016-05-09	431	435	424	425	233,000	2,125
2016-05-06	430	431	425	426	287,000	2,130
2016-05-02	422	428	422	428	275,000	2,140
2016-04-28	456	463	434	440	280,000	2,200
2016-04-27	460	460	453	454	164,000	2,270
2016-04-26	457	459	452	456	183,000	2,280
2016-04-25	466	466	455	460	336,000	2,300
2016-04-22	451	463	451	462	313,000	2,310
2016-04-21	451	458	450	457	326,000	2,285
2016-04-20	449	449	442	444	376,000	2,220
2016-04-19	443	447	437	444	254,000	2,220
2016-04-18	422	435	422	431	320,000	2,155
2016-04-15	443	444	437	441	323,000	2,205
2016-04-14	436	446	435	446	377,000	2,230
2016-04-13	424	431	421	429	341,000	2,145
2016-04-12	416	422	412	419	330,000	2,095
2016-04-11	420	422	412	417	237,000	2,085
2016-04-08	410	426	407	423	462,000	2,115
2016-04-07	415	421	413	418	261,000	2,090
2016-04-06	421	422	414	416	502,000	2,080
2016-04-05	437	439	421	422	424,000	2,110
2016-04-04	437	445	431	440	422,000	2,200
2016-04-01	451	452	436	437	568,000	2,185
2016-03-31	459	459	450	451	394,000	2,255
2016-03-30	456	460	450	456	392,000	2,280
2016-03-29	452	465	452	458	591,000	2,290
2016-03-28	459	467	457	467	480,000	2,335
2016-03-25	462	463	454	458	418,000	2,290
2016-03-24	457	460	452	460	548,000	2,300
2016-03-23	466	466	457	460	412,000	2,300
2016-03-22	459	465	459	465	588,000	2,325
2016-03-18	448	456	446	453	784,000	2,265
2016-03-17	446	450	441	448	452,000	2,240
2016-03-16	444	449	444	444	425,000	2,220
2016-03-15	454	456	445	447	579,000	2,235
2016-03-14	447	460	446	457	448,000	2,285
2016-03-11	430	443	430	440	475,000	2,200
2016-03-10	429	437	427	436	407,000	2,180
2016-03-09	430	431	421	425	337,000	2,125
2016-03-08	435	439	430	435	381,000	2,175
2016-03-07	441	444	436	436	230,000	2,180
2016-03-04	433	442	432	440	313,000	2,200
2016-03-03	428	435	428	433	266,000	2,165
2016-03-02	429	438	429	433	381,000	2,165
2016-03-01	422	427	413	416	527,000	2,080
2016-02-29	434	438	423	423	454,000	2,115
2016-02-26	439	442	425	426	625,000	2,130
2016-02-25	434	440	434	438	298,000	2,190
2016-02-24	426	436	425	431	440,000	2,155
2016-02-23	447	452	432	433	699,000	2,165
2016-02-22	440	449	440	447	374,000	2,235
2016-02-19	447	452	439	444	472,000	2,220
2016-02-18	455	458	450	453	520,000	2,265
2016-02-17	450	458	440	447	557,000	2,235
2016-02-16	445	457	445	450	742,000	2,250
2016-02-15	435	450	421	448	990,000	2,240
2016-02-12	409	417	401	403	1,175,000	2,015
2016-02-10	431	431	415	421	946,000	2,105
2016-02-09	430	435	422	423	294,000	2,115
2016-02-08	439	452	437	449	379,000	2,245
2016-02-05	435	449	434	447	776,000	2,235
2016-02-04	430	448	430	443	545,000	2,215
2016-02-03	441	441	432	435	397,000	2,175
2016-02-02	451	456	445	448	639,000	2,240
2016-02-01	456	460	451	455	739,000	2,275
2016-01-29	442	453	438	451	667,000	2,255
2016-01-28	440	447	436	442	424,000	2,210
2016-01-27	435	444	434	443	570,000	2,215
2016-01-26	438	439	429	430	490,000	2,150
2016-01-25	448	449	437	445	535,000	2,225
2016-01-22	426	438	425	436	595,000	2,180
2016-01-21	426	438	418	418	633,000	2,090
2016-01-20	445	446	428	429	603,000	2,145
2016-01-19	446	451	441	445	328,000	2,225
2016-01-18	446	449	441	447	467,000	2,235
2016-01-15	459	463	451	456	835,000	2,280
2016-01-14	450	456	442	454	646,000	2,270
2016-01-13	451	464	451	458	544,000	2,290
2016-01-12	460	462	450	450	514,000	2,250
2016-01-08	463	471	461	469	852,000	2,345
2016-01-07	478	478	465	466	576,000	2,330
2016-01-06	481	484	475	481	681,000	2,405
2016-01-05	480	486	477	483	420,000	2,415
2016-01-04	487	496	480	481	430,000	2,405

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