4634 artience(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 669 | 674 | 665 | 667 | 192,000 | 3,335 |
| 2017-12-28 | 667 | 673 | 665 | 667 | 359,000 | 3,335 |
| 2017-12-27 | 669 | 673 | 664 | 671 | 276,000 | 3,355 |
| 2017-12-26 | 680 | 681 | 673 | 675 | 233,000 | 3,375 |
| 2017-12-25 | 680 | 680 | 676 | 678 | 304,000 | 3,390 |
| 2017-12-22 | 673 | 680 | 673 | 675 | 310,000 | 3,375 |
| 2017-12-21 | 665 | 674 | 662 | 673 | 329,000 | 3,365 |
| 2017-12-20 | 655 | 667 | 655 | 665 | 220,000 | 3,325 |
| 2017-12-19 | 663 | 663 | 657 | 658 | 189,000 | 3,290 |
| 2017-12-18 | 660 | 664 | 659 | 663 | 292,000 | 3,315 |
| 2017-12-15 | 653 | 662 | 648 | 656 | 456,000 | 3,280 |
| 2017-12-14 | 654 | 655 | 650 | 652 | 318,000 | 3,260 |
| 2017-12-13 | 662 | 662 | 646 | 649 | 355,000 | 3,245 |
| 2017-12-12 | 664 | 664 | 658 | 660 | 246,000 | 3,300 |
| 2017-12-11 | 663 | 666 | 655 | 659 | 239,000 | 3,295 |
| 2017-12-08 | 654 | 669 | 654 | 662 | 456,000 | 3,310 |
| 2017-12-07 | 658 | 665 | 658 | 664 | 254,000 | 3,320 |
| 2017-12-06 | 660 | 664 | 651 | 653 | 320,000 | 3,265 |
| 2017-12-05 | 653 | 665 | 652 | 663 | 493,000 | 3,315 |
| 2017-12-04 | 658 | 660 | 653 | 653 | 231,000 | 3,265 |
| 2017-12-01 | 650 | 657 | 646 | 653 | 448,000 | 3,265 |
| 2017-11-30 | 651 | 653 | 644 | 650 | 644,000 | 3,250 |
| 2017-11-29 | 649 | 652 | 643 | 647 | 369,000 | 3,235 |
| 2017-11-28 | 649 | 651 | 643 | 643 | 239,000 | 3,215 |
| 2017-11-27 | 647 | 650 | 645 | 648 | 296,000 | 3,240 |
| 2017-11-24 | 653 | 654 | 641 | 644 | 893,000 | 3,220 |
| 2017-11-22 | 669 | 673 | 660 | 663 | 531,000 | 3,315 |
| 2017-11-21 | 657 | 666 | 653 | 655 | 468,000 | 3,275 |
| 2017-11-20 | 655 | 664 | 653 | 657 | 598,000 | 3,285 |
| 2017-11-17 | 661 | 667 | 656 | 658 | 466,000 | 3,290 |
| 2017-11-16 | 644 | 657 | 639 | 655 | 388,000 | 3,275 |
| 2017-11-15 | 667 | 669 | 654 | 654 | 646,000 | 3,270 |
| 2017-11-13 | 670 | 670 | 664 | 668 | 229,000 | 3,340 |
| 2017-11-10 | 668 | 677 | 667 | 673 | 600,000 | 3,365 |
| 2017-11-09 | 670 | 689 | 667 | 678 | 956,000 | 3,390 |
| 2017-11-08 | 655 | 666 | 649 | 666 | 662,000 | 3,330 |
| 2017-11-07 | 652 | 662 | 648 | 659 | 603,000 | 3,295 |
| 2017-11-06 | 654 | 662 | 650 | 651 | 423,000 | 3,255 |
| 2017-11-02 | 661 | 663 | 654 | 663 | 313,000 | 3,315 |
| 2017-11-01 | 669 | 670 | 661 | 664 | 349,000 | 3,320 |
| 2017-10-31 | 667 | 670 | 663 | 665 | 301,000 | 3,325 |
| 2017-10-30 | 665 | 670 | 661 | 668 | 517,000 | 3,340 |
| 2017-10-27 | 670 | 674 | 666 | 669 | 374,000 | 3,345 |
| 2017-10-26 | 662 | 673 | 662 | 668 | 405,000 | 3,340 |
| 2017-10-25 | 666 | 668 | 660 | 662 | 413,000 | 3,310 |
| 2017-10-24 | 647 | 661 | 647 | 661 | 659,000 | 3,305 |
| 2017-10-23 | 645 | 649 | 644 | 647 | 399,000 | 3,235 |
| 2017-10-20 | 634 | 643 | 634 | 642 | 308,000 | 3,210 |
| 2017-10-19 | 640 | 643 | 638 | 640 | 290,000 | 3,200 |
| 2017-10-18 | 640 | 640 | 634 | 638 | 172,000 | 3,190 |
| 2017-10-17 | 637 | 639 | 634 | 638 | 273,000 | 3,190 |
| 2017-10-16 | 635 | 638 | 630 | 633 | 293,000 | 3,165 |
| 2017-10-13 | 630 | 632 | 624 | 629 | 400,000 | 3,145 |
| 2017-10-12 | 638 | 641 | 630 | 631 | 334,000 | 3,155 |
| 2017-10-11 | 642 | 642 | 637 | 638 | 282,000 | 3,190 |
| 2017-10-10 | 636 | 644 | 635 | 644 | 221,000 | 3,220 |
| 2017-10-06 | 632 | 637 | 631 | 636 | 172,000 | 3,180 |
| 2017-10-05 | 635 | 641 | 632 | 636 | 372,000 | 3,180 |
| 2017-10-04 | 641 | 641 | 630 | 632 | 345,000 | 3,160 |
| 2017-10-03 | 632 | 641 | 623 | 639 | 835,000 | 3,195 |
| 2017-10-02 | 635 | 635 | 628 | 629 | 215,000 | 3,145 |
| 2017-09-29 | 631 | 635 | 627 | 633 | 235,000 | 3,165 |
| 2017-09-28 | 628 | 632 | 624 | 632 | 269,000 | 3,160 |
| 2017-09-27 | 631 | 632 | 624 | 626 | 409,000 | 3,130 |
| 2017-09-26 | 633 | 639 | 627 | 637 | 348,000 | 3,185 |
| 2017-09-25 | 635 | 636 | 629 | 633 | 395,000 | 3,165 |
| 2017-09-22 | 632 | 632 | 624 | 627 | 312,000 | 3,135 |
| 2017-09-21 | 633 | 635 | 624 | 626 | 312,000 | 3,130 |
| 2017-09-20 | 640 | 643 | 634 | 635 | 412,000 | 3,175 |
| 2017-09-19 | 631 | 639 | 631 | 638 | 513,000 | 3,190 |
| 2017-09-15 | 623 | 623 | 617 | 622 | 556,000 | 3,110 |
| 2017-09-14 | 620 | 621 | 612 | 613 | 211,000 | 3,065 |
| 2017-09-13 | 618 | 623 | 615 | 618 | 311,000 | 3,090 |
| 2017-09-12 | 618 | 618 | 611 | 616 | 373,000 | 3,080 |
| 2017-09-11 | 616 | 625 | 613 | 614 | 389,000 | 3,070 |
| 2017-09-08 | 608 | 614 | 607 | 610 | 381,000 | 3,050 |
| 2017-09-07 | 603 | 614 | 603 | 612 | 360,000 | 3,060 |
| 2017-09-06 | 600 | 603 | 597 | 601 | 354,000 | 3,005 |
| 2017-09-05 | 607 | 611 | 603 | 603 | 314,000 | 3,015 |
| 2017-09-04 | 621 | 623 | 606 | 608 | 394,000 | 3,040 |
| 2017-09-01 | 626 | 629 | 617 | 625 | 448,000 | 3,125 |
| 2017-08-31 | 632 | 634 | 624 | 626 | 443,000 | 3,130 |
| 2017-08-30 | 629 | 632 | 626 | 632 | 385,000 | 3,160 |
| 2017-08-29 | 621 | 625 | 617 | 625 | 312,000 | 3,125 |
| 2017-08-28 | 617 | 621 | 614 | 621 | 246,000 | 3,105 |
| 2017-08-25 | 612 | 620 | 606 | 617 | 341,000 | 3,085 |
| 2017-08-24 | 602 | 612 | 602 | 609 | 334,000 | 3,045 |
| 2017-08-23 | 615 | 615 | 603 | 603 | 353,000 | 3,015 |
| 2017-08-22 | 599 | 611 | 598 | 608 | 333,000 | 3,040 |
| 2017-08-21 | 597 | 602 | 595 | 599 | 290,000 | 2,995 |
| 2017-08-18 | 589 | 600 | 583 | 595 | 425,000 | 2,975 |
| 2017-08-17 | 601 | 604 | 597 | 597 | 359,000 | 2,985 |
| 2017-08-16 | 606 | 609 | 599 | 599 | 281,000 | 2,995 |
| 2017-08-15 | 608 | 611 | 601 | 602 | 403,000 | 3,010 |
| 2017-08-14 | 599 | 606 | 598 | 599 | 400,000 | 2,995 |
| 2017-08-10 | 611 | 615 | 607 | 609 | 302,000 | 3,045 |
| 2017-08-09 | 627 | 627 | 608 | 610 | 539,000 | 3,050 |
| 2017-08-08 | 623 | 642 | 623 | 632 | 723,000 | 3,160 |
| 2017-08-07 | 605 | 622 | 604 | 621 | 854,000 | 3,105 |
| 2017-08-04 | 592 | 600 | 588 | 600 | 588,000 | 3,000 |
| 2017-08-03 | 585 | 592 | 583 | 591 | 193,000 | 2,955 |
| 2017-08-02 | 584 | 588 | 577 | 587 | 350,000 | 2,935 |
| 2017-08-01 | 574 | 583 | 574 | 581 | 217,000 | 2,905 |
| 2017-07-31 | 575 | 578 | 573 | 573 | 451,000 | 2,865 |
| 2017-07-28 | 578 | 580 | 574 | 579 | 235,000 | 2,895 |
| 2017-07-27 | 581 | 587 | 579 | 582 | 301,000 | 2,910 |
| 2017-07-26 | 584 | 587 | 576 | 580 | 259,000 | 2,900 |
| 2017-07-25 | 590 | 590 | 582 | 583 | 324,000 | 2,915 |
| 2017-07-24 | 584 | 591 | 583 | 591 | 346,000 | 2,955 |
| 2017-07-21 | 587 | 594 | 586 | 586 | 236,000 | 2,930 |
| 2017-07-20 | 585 | 593 | 585 | 592 | 232,000 | 2,960 |
| 2017-07-19 | 583 | 589 | 583 | 585 | 188,000 | 2,925 |
| 2017-07-18 | 589 | 589 | 583 | 588 | 284,000 | 2,940 |
| 2017-07-14 | 585 | 590 | 584 | 589 | 291,000 | 2,945 |
| 2017-07-13 | 585 | 588 | 579 | 585 | 368,000 | 2,925 |
| 2017-07-12 | 585 | 585 | 578 | 581 | 328,000 | 2,905 |
| 2017-07-11 | 581 | 588 | 581 | 586 | 136,000 | 2,930 |
| 2017-07-10 | 584 | 584 | 577 | 581 | 332,000 | 2,905 |
| 2017-07-07 | 576 | 585 | 576 | 577 | 206,000 | 2,885 |
| 2017-07-06 | 579 | 586 | 579 | 583 | 306,000 | 2,915 |
| 2017-07-05 | 580 | 588 | 578 | 587 | 411,000 | 2,935 |
| 2017-07-04 | 589 | 593 | 575 | 577 | 651,000 | 2,885 |
| 2017-07-03 | 587 | 595 | 586 | 592 | 562,000 | 2,960 |
| 2017-06-30 | 585 | 592 | 583 | 590 | 393,000 | 2,950 |
| 2017-06-29 | 590 | 592 | 586 | 590 | 381,000 | 2,950 |
| 2017-06-28 | 586 | 592 | 586 | 587 | 360,000 | 2,935 |
| 2017-06-27 | 582 | 588 | 582 | 588 | 250,000 | 2,940 |
| 2017-06-26 | 585 | 586 | 581 | 582 | 234,000 | 2,910 |
| 2017-06-23 | 585 | 586 | 582 | 584 | 323,000 | 2,920 |
| 2017-06-22 | 577 | 586 | 577 | 585 | 277,000 | 2,925 |
| 2017-06-21 | 581 | 582 | 577 | 578 | 273,000 | 2,890 |
| 2017-06-20 | 582 | 585 | 581 | 582 | 326,000 | 2,910 |
| 2017-06-19 | 578 | 583 | 575 | 577 | 291,000 | 2,885 |
| 2017-06-16 | 566 | 579 | 566 | 579 | 521,000 | 2,895 |
| 2017-06-15 | 569 | 571 | 564 | 566 | 257,000 | 2,830 |
| 2017-06-14 | 578 | 578 | 573 | 573 | 237,000 | 2,865 |
| 2017-06-13 | 573 | 578 | 571 | 576 | 271,000 | 2,880 |
| 2017-06-12 | 573 | 575 | 570 | 573 | 228,000 | 2,865 |
| 2017-06-09 | 569 | 574 | 566 | 571 | 404,000 | 2,855 |
| 2017-06-08 | 572 | 573 | 568 | 570 | 412,000 | 2,850 |
| 2017-06-07 | 562 | 574 | 559 | 573 | 588,000 | 2,865 |
| 2017-06-06 | 572 | 572 | 562 | 562 | 392,000 | 2,810 |
| 2017-06-05 | 568 | 573 | 561 | 571 | 577,000 | 2,855 |
| 2017-06-02 | 569 | 576 | 566 | 574 | 603,000 | 2,870 |
| 2017-06-01 | 557 | 565 | 557 | 564 | 321,000 | 2,820 |
| 2017-05-31 | 557 | 561 | 557 | 557 | 313,000 | 2,785 |
| 2017-05-30 | 553 | 564 | 552 | 562 | 264,000 | 2,810 |
| 2017-05-29 | 555 | 559 | 552 | 556 | 206,000 | 2,780 |
| 2017-05-26 | 552 | 555 | 550 | 554 | 359,000 | 2,770 |
| 2017-05-25 | 554 | 554 | 550 | 552 | 348,000 | 2,760 |
| 2017-05-24 | 557 | 559 | 551 | 553 | 268,000 | 2,765 |
| 2017-05-23 | 551 | 554 | 548 | 552 | 312,000 | 2,760 |
| 2017-05-22 | 559 | 559 | 554 | 555 | 196,000 | 2,775 |
| 2017-05-19 | 553 | 559 | 550 | 558 | 279,000 | 2,790 |
| 2017-05-18 | 558 | 560 | 553 | 554 | 406,000 | 2,770 |
| 2017-05-17 | 566 | 569 | 564 | 565 | 366,000 | 2,825 |
| 2017-05-16 | 573 | 573 | 567 | 569 | 293,000 | 2,845 |
| 2017-05-15 | 560 | 570 | 560 | 569 | 413,000 | 2,845 |
| 2017-05-12 | 574 | 576 | 566 | 570 | 316,000 | 2,850 |
| 2017-05-11 | 573 | 577 | 570 | 574 | 269,000 | 2,870 |
| 2017-05-10 | 570 | 578 | 570 | 574 | 341,000 | 2,870 |
| 2017-05-09 | 580 | 581 | 575 | 579 | 539,000 | 2,895 |
| 2017-05-08 | 568 | 579 | 567 | 579 | 662,000 | 2,895 |
| 2017-05-02 | 559 | 561 | 556 | 559 | 377,000 | 2,795 |
| 2017-05-01 | 550 | 554 | 548 | 554 | 259,000 | 2,770 |
| 2017-04-28 | 552 | 552 | 543 | 548 | 364,000 | 2,740 |
| 2017-04-27 | 544 | 552 | 544 | 550 | 270,000 | 2,750 |
| 2017-04-26 | 544 | 548 | 540 | 548 | 341,000 | 2,740 |
| 2017-04-25 | 535 | 540 | 532 | 539 | 328,000 | 2,695 |
| 2017-04-24 | 539 | 539 | 525 | 535 | 254,000 | 2,675 |
| 2017-04-21 | 530 | 533 | 528 | 531 | 335,000 | 2,655 |
| 2017-04-20 | 517 | 525 | 517 | 523 | 214,000 | 2,615 |
| 2017-04-19 | 512 | 522 | 512 | 518 | 366,000 | 2,590 |
| 2017-04-18 | 520 | 527 | 516 | 517 | 198,000 | 2,585 |
| 2017-04-17 | 516 | 518 | 512 | 515 | 146,000 | 2,575 |
| 2017-04-14 | 513 | 521 | 510 | 517 | 335,000 | 2,585 |
| 2017-04-13 | 515 | 518 | 513 | 515 | 386,000 | 2,575 |
| 2017-04-12 | 528 | 528 | 521 | 524 | 213,000 | 2,620 |
| 2017-04-11 | 527 | 536 | 527 | 531 | 240,000 | 2,655 |
| 2017-04-10 | 533 | 543 | 529 | 534 | 264,000 | 2,670 |
| 2017-04-07 | 535 | 535 | 528 | 531 | 340,000 | 2,655 |
| 2017-04-06 | 533 | 535 | 525 | 525 | 233,000 | 2,625 |
| 2017-04-05 | 541 | 543 | 534 | 537 | 189,000 | 2,685 |
| 2017-04-04 | 550 | 550 | 539 | 541 | 537,000 | 2,705 |
| 2017-04-03 | 543 | 556 | 542 | 550 | 686,000 | 2,750 |
| 2017-03-31 | 556 | 556 | 536 | 536 | 513,000 | 2,680 |
| 2017-03-30 | 555 | 555 | 549 | 549 | 254,000 | 2,745 |
| 2017-03-29 | 555 | 560 | 552 | 555 | 348,000 | 2,775 |
| 2017-03-28 | 558 | 563 | 557 | 563 | 359,000 | 2,815 |
| 2017-03-27 | 551 | 556 | 550 | 550 | 207,000 | 2,750 |
| 2017-03-24 | 552 | 560 | 546 | 558 | 683,000 | 2,790 |
| 2017-03-23 | 551 | 554 | 548 | 552 | 344,000 | 2,760 |
| 2017-03-22 | 565 | 565 | 552 | 552 | 435,000 | 2,760 |
| 2017-03-21 | 567 | 573 | 566 | 571 | 378,000 | 2,855 |
| 2017-03-17 | 567 | 576 | 567 | 573 | 417,000 | 2,865 |
| 2017-03-16 | 570 | 575 | 567 | 569 | 596,000 | 2,845 |
| 2017-03-15 | 577 | 578 | 570 | 571 | 358,000 | 2,855 |
| 2017-03-14 | 585 | 588 | 582 | 582 | 335,000 | 2,910 |
| 2017-03-13 | 579 | 585 | 577 | 584 | 336,000 | 2,920 |
| 2017-03-10 | 579 | 582 | 575 | 581 | 697,000 | 2,905 |
| 2017-03-09 | 570 | 571 | 566 | 570 | 348,000 | 2,850 |
| 2017-03-08 | 567 | 567 | 562 | 564 | 267,000 | 2,820 |
| 2017-03-07 | 564 | 569 | 561 | 567 | 281,000 | 2,835 |
| 2017-03-06 | 566 | 568 | 563 | 565 | 180,000 | 2,825 |
| 2017-03-03 | 571 | 572 | 565 | 567 | 139,000 | 2,835 |
| 2017-03-02 | 574 | 577 | 570 | 573 | 421,000 | 2,865 |
| 2017-03-01 | 560 | 568 | 556 | 568 | 418,000 | 2,840 |
| 2017-02-28 | 563 | 566 | 558 | 559 | 475,000 | 2,795 |
| 2017-02-27 | 552 | 557 | 546 | 556 | 505,000 | 2,780 |
| 2017-02-24 | 560 | 564 | 553 | 560 | 343,000 | 2,800 |
| 2017-02-23 | 563 | 564 | 555 | 563 | 342,000 | 2,815 |
| 2017-02-22 | 561 | 563 | 556 | 561 | 401,000 | 2,805 |
| 2017-02-21 | 558 | 566 | 558 | 564 | 380,000 | 2,820 |
| 2017-02-20 | 554 | 558 | 552 | 555 | 292,000 | 2,775 |
| 2017-02-17 | 561 | 564 | 556 | 559 | 341,000 | 2,795 |
| 2017-02-16 | 566 | 569 | 562 | 565 | 252,000 | 2,825 |
| 2017-02-15 | 560 | 568 | 556 | 568 | 540,000 | 2,840 |
| 2017-02-14 | 555 | 564 | 553 | 559 | 597,000 | 2,795 |
| 2017-02-13 | 535 | 555 | 535 | 555 | 720,000 | 2,775 |
| 2017-02-10 | 542 | 546 | 526 | 529 | 901,000 | 2,645 |
| 2017-02-09 | 549 | 549 | 543 | 547 | 253,000 | 2,735 |
| 2017-02-08 | 540 | 549 | 540 | 548 | 335,000 | 2,740 |
| 2017-02-07 | 543 | 548 | 541 | 545 | 149,000 | 2,725 |
| 2017-02-06 | 553 | 553 | 545 | 548 | 154,000 | 2,740 |
| 2017-02-03 | 549 | 555 | 548 | 550 | 231,000 | 2,750 |
| 2017-02-02 | 563 | 563 | 547 | 548 | 230,000 | 2,740 |
| 2017-02-01 | 546 | 563 | 545 | 560 | 436,000 | 2,800 |
| 2017-01-31 | 552 | 554 | 546 | 552 | 214,000 | 2,760 |
| 2017-01-30 | 554 | 560 | 548 | 558 | 360,000 | 2,790 |
| 2017-01-27 | 556 | 557 | 553 | 556 | 258,000 | 2,780 |
| 2017-01-26 | 552 | 556 | 549 | 554 | 376,000 | 2,770 |
| 2017-01-25 | 548 | 551 | 547 | 551 | 468,000 | 2,755 |
| 2017-01-24 | 540 | 542 | 537 | 539 | 203,000 | 2,695 |
| 2017-01-23 | 540 | 546 | 536 | 542 | 247,000 | 2,710 |
| 2017-01-20 | 540 | 545 | 538 | 542 | 439,000 | 2,710 |
| 2017-01-19 | 543 | 543 | 540 | 543 | 201,000 | 2,715 |
| 2017-01-18 | 539 | 539 | 531 | 537 | 269,000 | 2,685 |
| 2017-01-17 | 547 | 547 | 538 | 540 | 359,000 | 2,700 |
| 2017-01-16 | 549 | 550 | 544 | 546 | 265,000 | 2,730 |
| 2017-01-13 | 549 | 551 | 547 | 549 | 243,000 | 2,745 |
| 2017-01-12 | 551 | 553 | 547 | 551 | 309,000 | 2,755 |
| 2017-01-11 | 552 | 556 | 551 | 553 | 431,000 | 2,765 |
| 2017-01-10 | 550 | 552 | 545 | 549 | 430,000 | 2,745 |
| 2017-01-06 | 546 | 551 | 544 | 550 | 322,000 | 2,750 |
| 2017-01-05 | 553 | 554 | 548 | 552 | 417,000 | 2,760 |
| 2017-01-04 | 541 | 554 | 540 | 554 | 733,000 | 2,770 |
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
