1. HOME >
  2. 株価時系列 >
  3. 4634 >
  4. 2016年

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
2016-12-30530535527535276,0002,675
2016-12-29532535529535426,0002,675
2016-12-28537539536539174,0002,695
2016-12-27538542536537298,0002,685
2016-12-26540540536537219,0002,685
2016-12-22543543536538480,0002,690
2016-12-21544544537540410,0002,700
2016-12-20539543537543354,0002,715
2016-12-19542545539540480,0002,700
2016-12-16543547540545518,0002,725
2016-12-15535542535541516,0002,705
2016-12-14538538531534473,0002,670
2016-12-13539544536541494,0002,705
2016-12-12532541531541719,0002,705
2016-12-09519530519529752,0002,645
2016-12-08525530521529455,0002,645
2016-12-07522524519521360,0002,605
2016-12-06513521512520437,0002,600
2016-12-05508511504510324,0002,550
2016-12-02516518511513524,0002,565
2016-12-01524527518518773,0002,590
2016-11-30515520513520462,0002,600
2016-11-29510515508515372,0002,575
2016-11-28508515503513404,0002,565
2016-11-25513513507510635,0002,550
2016-11-24518518508510307,0002,550
2016-11-22515516508510397,0002,550
2016-11-21512515511514446,0002,570
2016-11-18514514509511511,0002,555
2016-11-17506512505510434,0002,550
2016-11-16514514506508331,0002,540
2016-11-15510513505511398,0002,555
2016-11-14504511502511355,0002,555
2016-11-11502505495501696,0002,505
2016-11-10494504488502801,0002,510
2016-11-09490494462462561,0002,310
2016-11-08490496489494335,0002,470
2016-11-07491493488490440,0002,450
2016-11-04481486476486508,0002,430
2016-11-02482486481484273,0002,420
2016-11-01486489483488314,0002,440
2016-10-31498498485489399,0002,445
2016-10-28487498486498794,0002,490
2016-10-27479482477482303,0002,410
2016-10-26481482478482413,0002,410
2016-10-25485489484486416,0002,430
2016-10-24476483476483244,0002,415
2016-10-21479482477479227,0002,395
2016-10-20478480475479201,0002,395
2016-10-19478480475477248,0002,385
2016-10-17474482473481340,0002,405
2016-10-13470474468471183,0002,355
2016-10-12466474466470214,0002,350
2016-10-11469478469473206,0002,365
2016-10-07472475471474205,0002,370
2016-10-06473478473475458,0002,375
2016-10-05470475469472336,0002,360
2016-10-04462470458469427,0002,345
2016-10-03457464456462365,0002,310
2016-09-30451453446451319,0002,255
2016-09-29455461452459293,0002,295
2016-09-28456457446450345,0002,250
2016-09-27450466449466431,0002,330
2016-09-26462462457457225,0002,285
2016-09-23453463447462478,0002,310
2016-09-21443454438454372,0002,270
2016-09-20437448437447365,0002,235
2016-09-16442443437438233,0002,190
2016-09-15441441433434362,0002,170
2016-09-14442444440440239,0002,200
2016-09-13447449443445195,0002,225
2016-09-12443448441443252,0002,215
2016-09-09448451447449298,0002,245
2016-09-08448451446449347,0002,245
2016-09-07440449440448352,0002,240
2016-09-06442447442445309,0002,225
2016-09-05443446442444269,0002,220
2016-09-02439441436441155,0002,205
2016-09-01436443436440362,0002,200
2016-08-31438442436442276,0002,210
2016-08-30436439433433113,0002,165
2016-08-29435439431438232,0002,190
2016-08-26427430423425286,0002,125
2016-08-25429431426430272,0002,150
2016-08-24425433425430330,0002,150
2016-08-23421424419421282,0002,105
2016-08-22424426420424283,0002,120
2016-08-19414421414418306,0002,090
2016-08-18420420412414395,0002,070
2016-08-17418423417421281,0002,105
2016-08-16426429419419304,0002,095
2016-08-15427428423424221,0002,120
2016-08-12427431423430352,0002,150
2016-08-10426426418423494,0002,115
2016-08-09429435417424746,0002,120
2016-08-08428436428436296,0002,180
2016-08-05434437428428240,0002,140
2016-08-04433440433434525,0002,170
2016-08-03424432424429418,0002,145
2016-08-02436438431432276,0002,160
2016-08-01438440434439418,0002,195
2016-07-29449449438448262,0002,240
2016-07-28448453446449353,0002,245
2016-07-27444456444454433,0002,270
2016-07-26453453439439412,0002,195
2016-07-25450453442452605,0002,260
2016-07-22445450443447292,0002,235
2016-07-21451452447450284,0002,250
2016-07-20449449441446324,0002,230
2016-07-19456458447449371,0002,245
2016-07-15454459451454363,0002,270
2016-07-14449454447451418,0002,255
2016-07-13447453444446332,0002,230
2016-07-12438447436439444,0002,195
2016-07-11422434420431304,0002,155
2016-07-08422422413413340,0002,065
2016-07-07419421417419312,0002,095
2016-07-06422423415419349,0002,095
2016-07-05428431424431209,0002,155
2016-07-04428430422430337,0002,150
2016-07-01435438428430652,0002,150
2016-06-30428430421427362,0002,135
2016-06-29422430418422388,0002,110
2016-06-28416427412421341,0002,105
2016-06-27428428420422550,0002,110
2016-06-24456456422426841,0002,130
2016-06-23441451441448370,0002,240
2016-06-22446446438441259,0002,205
2016-06-21440449435446350,0002,230
2016-06-20444448439439383,0002,195
2016-06-174294684244411,862,0002,205
2016-06-16429431420421381,0002,105
2016-06-15425436425431258,0002,155
2016-06-14435440427430612,0002,150
2016-06-13445446436436503,0002,180
2016-06-10458458448451514,0002,255
2016-06-09449458449458310,0002,290
2016-06-08454454447453230,0002,265
2016-06-07451459451454401,0002,270
2016-06-06450455449452406,0002,260
2016-06-03460463455458122,0002,290
2016-06-02462466456456207,0002,280
2016-06-01475476466468290,0002,340
2016-05-31470477469475377,0002,375
2016-05-30468471464471171,0002,355
2016-05-27471471464467199,0002,335
2016-05-26470473467471236,0002,355
2016-05-25470470463467403,0002,335
2016-05-24455462455459249,0002,295
2016-05-23460460452455242,0002,275
2016-05-20457463455460244,0002,300
2016-05-19463465458460293,0002,300
2016-05-18461467460464338,0002,320
2016-05-17459465454465403,0002,325
2016-05-16455459448459699,0002,295
2016-05-13435437428428305,0002,140
2016-05-12429437429436168,0002,180
2016-05-11441442435437224,0002,185
2016-05-10425436422436423,0002,180
2016-05-09431435424425233,0002,125
2016-05-06430431425426287,0002,130
2016-05-02422428422428275,0002,140
2016-04-28456463434440280,0002,200
2016-04-27460460453454164,0002,270
2016-04-26457459452456183,0002,280
2016-04-25466466455460336,0002,300
2016-04-22451463451462313,0002,310
2016-04-21451458450457326,0002,285
2016-04-20449449442444376,0002,220
2016-04-19443447437444254,0002,220
2016-04-18422435422431320,0002,155
2016-04-15443444437441323,0002,205
2016-04-14436446435446377,0002,230
2016-04-13424431421429341,0002,145
2016-04-12416422412419330,0002,095
2016-04-11420422412417237,0002,085
2016-04-08410426407423462,0002,115
2016-04-07415421413418261,0002,090
2016-04-06421422414416502,0002,080
2016-04-05437439421422424,0002,110
2016-04-04437445431440422,0002,200
2016-04-01451452436437568,0002,185
2016-03-31459459450451394,0002,255
2016-03-30456460450456392,0002,280
2016-03-29452465452458591,0002,290
2016-03-28459467457467480,0002,335
2016-03-25462463454458418,0002,290
2016-03-24457460452460548,0002,300
2016-03-23466466457460412,0002,300
2016-03-22459465459465588,0002,325
2016-03-18448456446453784,0002,265
2016-03-17446450441448452,0002,240
2016-03-16444449444444425,0002,220
2016-03-15454456445447579,0002,235
2016-03-14447460446457448,0002,285
2016-03-11430443430440475,0002,200
2016-03-10429437427436407,0002,180
2016-03-09430431421425337,0002,125
2016-03-08435439430435381,0002,175
2016-03-07441444436436230,0002,180
2016-03-04433442432440313,0002,200
2016-03-03428435428433266,0002,165
2016-03-02429438429433381,0002,165
2016-03-01422427413416527,0002,080
2016-02-29434438423423454,0002,115
2016-02-26439442425426625,0002,130
2016-02-25434440434438298,0002,190
2016-02-24426436425431440,0002,155
2016-02-23447452432433699,0002,165
2016-02-22440449440447374,0002,235
2016-02-19447452439444472,0002,220
2016-02-18455458450453520,0002,265
2016-02-17450458440447557,0002,235
2016-02-16445457445450742,0002,250
2016-02-15435450421448990,0002,240
2016-02-124094174014031,175,0002,015
2016-02-10431431415421946,0002,105
2016-02-09430435422423294,0002,115
2016-02-08439452437449379,0002,245
2016-02-05435449434447776,0002,235
2016-02-04430448430443545,0002,215
2016-02-03441441432435397,0002,175
2016-02-02451456445448639,0002,240
2016-02-01456460451455739,0002,275
2016-01-29442453438451667,0002,255
2016-01-28440447436442424,0002,210
2016-01-27435444434443570,0002,215
2016-01-26438439429430490,0002,150
2016-01-25448449437445535,0002,225
2016-01-22426438425436595,0002,180
2016-01-21426438418418633,0002,090
2016-01-20445446428429603,0002,145
2016-01-19446451441445328,0002,225
2016-01-18446449441447467,0002,235
2016-01-15459463451456835,0002,280
2016-01-14450456442454646,0002,270
2016-01-13451464451458544,0002,290
2016-01-12460462450450514,0002,250
2016-01-08463471461469852,0002,345
2016-01-07478478465466576,0002,330
2016-01-06481484475481681,0002,405
2016-01-05480486477483420,0002,415
2016-01-04487496480481430,0002,405

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