4634 artience(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,698	2,703	2,661	2,667	40,200	2,667
2019-12-27	2,712	2,715	2,694	2,708	51,400	2,708
2019-12-26	2,702	2,730	2,693	2,729	68,000	2,729
2019-12-25	2,703	2,705	2,678	2,686	84,400	2,686
2019-12-24	2,685	2,706	2,670	2,696	73,100	2,696
2019-12-23	2,706	2,706	2,664	2,671	71,300	2,671
2019-12-20	2,703	2,723	2,682	2,685	67,900	2,685
2019-12-19	2,681	2,707	2,681	2,693	70,200	2,693
2019-12-18	2,725	2,734	2,684	2,706	122,900	2,706
2019-12-17	2,738	2,747	2,715	2,740	84,800	2,740
2019-12-16	2,718	2,747	2,709	2,722	94,900	2,722
2019-12-13	2,765	2,779	2,728	2,734	130,600	2,734
2019-12-12	2,705	2,712	2,681	2,687	47,100	2,687
2019-12-11	2,713	2,714	2,683	2,693	64,200	2,693
2019-12-10	2,713	2,728	2,703	2,709	70,600	2,709
2019-12-09	2,700	2,723	2,686	2,718	38,700	2,718
2019-12-06	2,647	2,682	2,647	2,670	90,600	2,670
2019-12-05	2,681	2,692	2,642	2,654	75,400	2,654
2019-12-04	2,643	2,659	2,623	2,656	90,100	2,656
2019-12-03	2,649	2,674	2,606	2,656	104,100	2,656
2019-12-02	2,688	2,714	2,670	2,681	108,400	2,681
2019-11-29	2,714	2,721	2,677	2,695	80,900	2,695
2019-11-28	2,726	2,745	2,714	2,714	96,500	2,714
2019-11-27	2,694	2,725	2,693	2,707	55,100	2,707
2019-11-26	2,715	2,715	2,671	2,684	119,500	2,684
2019-11-25	2,720	2,720	2,687	2,702	54,600	2,702
2019-11-22	2,639	2,695	2,639	2,671	35,200	2,671
2019-11-21	2,653	2,672	2,594	2,639	87,700	2,639
2019-11-20	2,652	2,679	2,644	2,667	49,000	2,667
2019-11-19	2,664	2,691	2,653	2,682	33,800	2,682
2019-11-18	2,713	2,716	2,673	2,685	48,500	2,685
2019-11-15	2,678	2,723	2,675	2,722	60,500	2,722
2019-11-14	2,701	2,701	2,662	2,665	92,600	2,665
2019-11-13	2,744	2,772	2,706	2,722	69,900	2,722
2019-11-12	2,748	2,748	2,717	2,745	69,700	2,745
2019-11-11	2,748	2,765	2,714	2,765	67,500	2,765
2019-11-08	2,800	2,808	2,762	2,766	82,100	2,766
2019-11-07	2,772	2,778	2,739	2,758	74,700	2,758
2019-11-06	2,750	2,768	2,730	2,768	73,800	2,768
2019-11-05	2,696	2,730	2,687	2,716	85,400	2,716
2019-11-01	2,633	2,658	2,623	2,658	35,000	2,658
2019-10-31	2,676	2,690	2,642	2,661	63,600	2,661
2019-10-30	2,673	2,688	2,650	2,675	69,700	2,675
2019-10-29	2,694	2,698	2,668	2,670	59,700	2,670
2019-10-28	2,666	2,689	2,665	2,668	44,800	2,668
2019-10-25	2,624	2,660	2,608	2,660	72,000	2,660
2019-10-24	2,641	2,650	2,619	2,624	62,700	2,624
2019-10-23	2,615	2,618	2,558	2,618	41,600	2,618
2019-10-21	2,618	2,622	2,599	2,603	44,500	2,603
2019-10-18	2,617	2,649	2,590	2,600	74,700	2,600
2019-10-17	2,611	2,611	2,579	2,590	61,600	2,590
2019-10-16	2,609	2,636	2,583	2,599	85,200	2,599
2019-10-15	2,574	2,603	2,562	2,568	93,100	2,568
2019-10-11	2,515	2,527	2,490	2,524	86,700	2,524
2019-10-10	2,506	2,521	2,479	2,510	75,300	2,510
2019-10-09	2,421	2,498	2,405	2,498	87,800	2,498
2019-10-08	2,455	2,487	2,433	2,464	132,400	2,464
2019-10-07	2,454	2,470	2,428	2,452	100,000	2,452
2019-10-04	2,448	2,457	2,397	2,454	84,100	2,454
2019-10-03	2,453	2,464	2,412	2,443	59,800	2,443
2019-10-02	2,458	2,524	2,449	2,512	92,000	2,512
2019-10-01	2,456	2,494	2,456	2,486	67,500	2,486
2019-09-30	2,455	2,476	2,422	2,450	91,800	2,450
2019-09-27	2,517	2,524	2,467	2,497	79,700	2,497
2019-09-26	2,525	2,539	2,488	2,501	93,600	2,501
2019-09-25	2,493	2,500	2,465	2,482	91,300	2,482
2019-09-24	2,460	2,504	2,460	2,484	86,200	2,484
2019-09-20	2,483	2,490	2,461	2,477	125,900	2,477
2019-09-19	2,430	2,478	2,430	2,470	89,800	2,470
2019-09-18	2,440	2,447	2,403	2,430	64,300	2,430
2019-09-17	2,452	2,452	2,414	2,428	73,000	2,428
2019-09-13	2,454	2,468	2,425	2,462	130,800	2,462
2019-09-12	2,422	2,450	2,395	2,435	81,700	2,435
2019-09-11	2,337	2,398	2,337	2,398	80,000	2,398
2019-09-10	2,327	2,340	2,312	2,330	64,300	2,330
2019-09-09	2,274	2,310	2,255	2,306	38,800	2,306
2019-09-06	2,258	2,282	2,244	2,268	54,200	2,268
2019-09-05	2,210	2,253	2,202	2,245	80,100	2,245
2019-09-04	2,158	2,200	2,157	2,183	65,300	2,183
2019-09-03	2,143	2,187	2,143	2,186	37,000	2,186
2019-09-02	2,178	2,180	2,144	2,151	43,200	2,151
2019-08-30	2,158	2,211	2,138	2,201	96,000	2,201
2019-08-29	2,111	2,124	2,080	2,123	43,900	2,123
2019-08-28	2,097	2,104	2,079	2,104	44,200	2,104
2019-08-27	2,112	2,117	2,079	2,089	42,400	2,089
2019-08-26	2,089	2,094	2,066	2,077	72,100	2,077
2019-08-23	2,177	2,178	2,142	2,153	53,600	2,153
2019-08-22	2,166	2,166	2,141	2,160	41,900	2,160
2019-08-21	2,119	2,171	2,118	2,151	43,300	2,151
2019-08-20	2,146	2,169	2,142	2,169	31,000	2,169
2019-08-19	2,142	2,171	2,111	2,154	61,800	2,154
2019-08-16	2,105	2,119	2,084	2,109	60,400	2,109
2019-08-15	2,065	2,117	2,060	2,117	76,400	2,117
2019-08-14	2,066	2,138	2,066	2,138	117,000	2,138
2019-08-13	2,004	2,051	1,994	2,036	191,200	2,036
2019-08-09	2,216	2,243	2,208	2,216	75,300	2,216
2019-08-08	2,186	2,228	2,161	2,204	66,500	2,204
2019-08-07	2,176	2,216	2,176	2,203	76,600	2,203
2019-08-06	2,131	2,214	2,128	2,208	95,400	2,208
2019-08-05	2,232	2,236	2,181	2,210	80,200	2,210
2019-08-02	2,303	2,312	2,242	2,266	102,900	2,266
2019-08-01	2,374	2,388	2,355	2,373	31,300	2,373
2019-07-31	2,355	2,411	2,355	2,391	68,100	2,391
2019-07-30	2,359	2,393	2,359	2,393	56,700	2,393
2019-07-29	2,358	2,358	2,335	2,342	49,800	2,342
2019-07-26	2,376	2,384	2,360	2,376	52,900	2,376
2019-07-25	2,400	2,417	2,390	2,412	61,000	2,412
2019-07-24	2,394	2,400	2,360	2,379	46,700	2,379
2019-07-23	2,326	2,377	2,317	2,366	45,000	2,366
2019-07-22	2,320	2,349	2,320	2,326	48,100	2,326
2019-07-19	2,264	2,349	2,254	2,345	84,700	2,345
2019-07-18	2,336	2,340	2,240	2,246	98,200	2,246
2019-07-17	2,332	2,368	2,315	2,355	55,600	2,355
2019-07-16	2,350	2,359	2,326	2,338	31,400	2,338
2019-07-12	2,353	2,372	2,346	2,356	45,100	2,356
2019-07-11	2,341	2,369	2,330	2,357	65,600	2,357
2019-07-10	2,317	2,329	2,306	2,315	83,300	2,315
2019-07-09	2,340	2,352	2,328	2,345	76,200	2,345
2019-07-08	2,360	2,369	2,333	2,342	43,000	2,342
2019-07-05	2,387	2,393	2,368	2,376	31,100	2,376
2019-07-04	2,377	2,402	2,368	2,399	31,900	2,399
2019-07-03	2,365	2,368	2,347	2,359	31,300	2,359
2019-07-02	2,388	2,410	2,373	2,396	70,300	2,396
2019-07-01	2,390	2,393	2,355	2,387	93,600	2,387
2019-06-28	2,283	2,331	2,281	2,327	65,800	2,327
2019-06-27	2,269	2,322	2,269	2,322	51,100	2,322
2019-06-26	2,264	2,297	2,254	2,268	67,500	2,268
2019-06-25	2,349	2,350	2,295	2,295	175,600	2,295
2019-06-24	2,336	2,365	2,325	2,345	88,200	2,345
2019-06-21	2,294	2,343	2,291	2,340	132,300	2,340
2019-06-20	2,342	2,342	2,286	2,296	61,600	2,296
2019-06-19	2,300	2,336	2,298	2,330	62,000	2,330
2019-06-18	2,300	2,322	2,267	2,269	43,700	2,269
2019-06-17	2,316	2,316	2,287	2,300	56,700	2,300
2019-06-14	2,340	2,340	2,312	2,327	66,300	2,327
2019-06-13	2,386	2,399	2,328	2,350	82,800	2,350
2019-06-12	2,426	2,437	2,414	2,421	40,500	2,421
2019-06-11	2,395	2,443	2,380	2,424	81,500	2,424
2019-06-10	2,373	2,381	2,346	2,375	49,800	2,375
2019-06-07	2,342	2,348	2,318	2,343	31,500	2,343
2019-06-06	2,355	2,365	2,320	2,338	68,300	2,338
2019-06-05	2,364	2,395	2,337	2,356	49,100	2,356
2019-06-04	2,249	2,301	2,238	2,300	77,400	2,300
2019-06-03	2,233	2,248	2,220	2,228	41,400	2,228
2019-05-31	2,290	2,297	2,256	2,262	65,300	2,262
2019-05-30	2,282	2,324	2,282	2,315	35,000	2,315
2019-05-29	2,288	2,317	2,260	2,305	55,900	2,305
2019-05-28	2,307	2,332	2,304	2,311	63,800	2,311
2019-05-27	2,343	2,361	2,324	2,324	37,800	2,324
2019-05-24	2,310	2,350	2,300	2,348	49,900	2,348
2019-05-23	2,339	2,345	2,310	2,326	47,500	2,326
2019-05-22	2,371	2,402	2,341	2,342	70,700	2,342
2019-05-21	2,382	2,400	2,353	2,376	39,500	2,376
2019-05-20	2,407	2,449	2,404	2,420	62,100	2,420
2019-05-17	2,377	2,417	2,374	2,404	68,000	2,404
2019-05-16	2,348	2,348	2,291	2,332	70,000	2,332
2019-05-15	2,348	2,369	2,343	2,366	74,100	2,366
2019-05-14	2,250	2,354	2,250	2,350	76,900	2,350
2019-05-13	2,304	2,349	2,243	2,305	91,000	2,305
2019-05-10	2,450	2,479	2,396	2,400	91,900	2,400
2019-05-09	2,466	2,476	2,435	2,435	68,700	2,435
2019-05-08	2,536	2,553	2,490	2,503	77,900	2,503
2019-05-07	2,655	2,658	2,586	2,586	56,200	2,586
2019-04-26	2,635	2,679	2,611	2,659	43,800	2,659
2019-04-25	2,689	2,689	2,629	2,668	69,400	2,668
2019-04-24	2,689	2,696	2,658	2,660	65,800	2,660
2019-04-23	2,664	2,693	2,645	2,674	46,700	2,674
2019-04-22	2,646	2,652	2,627	2,640	14,500	2,640
2019-04-19	2,698	2,698	2,648	2,656	16,500	2,656
2019-04-18	2,732	2,732	2,643	2,652	60,300	2,652
2019-04-17	2,652	2,711	2,641	2,701	52,900	2,701
2019-04-16	2,682	2,697	2,650	2,656	33,300	2,656
2019-04-15	2,690	2,723	2,684	2,691	68,000	2,691
2019-04-12	2,640	2,655	2,635	2,641	50,100	2,641
2019-04-11	2,628	2,634	2,611	2,625	17,300	2,625
2019-04-10	2,608	2,642	2,595	2,640	49,800	2,640
2019-04-09	2,660	2,663	2,602	2,632	30,000	2,632
2019-04-08	2,670	2,670	2,617	2,639	22,500	2,639
2019-04-05	2,657	2,661	2,638	2,659	27,400	2,659
2019-04-04	2,660	2,671	2,632	2,635	25,800	2,635
2019-04-03	2,638	2,652	2,626	2,651	42,200	2,651
2019-04-02	2,627	2,636	2,577	2,629	52,500	2,629
2019-04-01	2,522	2,616	2,522	2,577	95,400	2,577
2019-03-29	2,516	2,522	2,481	2,485	46,300	2,485
2019-03-28	2,539	2,555	2,492	2,501	59,300	2,501
2019-03-27	2,578	2,603	2,559	2,587	87,000	2,587
2019-03-26	2,460	2,568	2,460	2,561	125,100	2,561
2019-03-25	2,534	2,534	2,433	2,452	114,000	2,452
2019-03-22	2,529	2,572	2,500	2,566	182,000	2,566
2019-03-20	2,534	2,545	2,507	2,529	80,500	2,529
2019-03-19	2,547	2,553	2,509	2,523	86,000	2,523
2019-03-18	2,530	2,547	2,515	2,547	61,400	2,547
2019-03-15	2,499	2,536	2,495	2,513	63,100	2,513
2019-03-14	2,544	2,548	2,474	2,474	55,400	2,474
2019-03-13	2,600	2,604	2,535	2,537	71,900	2,537
2019-03-12	2,555	2,593	2,555	2,582	78,000	2,582
2019-03-11	2,545	2,561	2,526	2,531	65,100	2,531
2019-03-08	2,561	2,594	2,537	2,540	94,500	2,540
2019-03-07	2,617	2,624	2,592	2,603	53,000	2,603
2019-03-06	2,625	2,658	2,603	2,643	87,300	2,643
2019-03-05	2,643	2,652	2,608	2,625	92,800	2,625
2019-03-04	2,644	2,651	2,601	2,627	82,900	2,627
2019-03-01	2,625	2,638	2,613	2,621	98,100	2,621
2019-02-28	2,611	2,623	2,576	2,606	125,300	2,606
2019-02-27	2,607	2,619	2,587	2,611	84,400	2,611
2019-02-26	2,647	2,647	2,608	2,626	78,900	2,626
2019-02-25	2,612	2,643	2,605	2,643	83,800	2,643
2019-02-22	2,613	2,613	2,590	2,611	40,800	2,611
2019-02-21	2,653	2,657	2,620	2,629	81,700	2,629
2019-02-20	2,665	2,678	2,634	2,646	53,800	2,646
2019-02-19	2,655	2,679	2,637	2,665	57,500	2,665
2019-02-18	2,612	2,662	2,612	2,655	81,100	2,655
2019-02-15	2,622	2,625	2,545	2,592	72,900	2,592
2019-02-14	2,526	2,572	2,526	2,566	85,100	2,566
2019-02-13	2,519	2,564	2,510	2,563	50,600	2,563
2019-02-12	2,439	2,528	2,436	2,519	81,000	2,519
2019-02-08	2,391	2,427	2,369	2,418	75,400	2,418
2019-02-07	2,463	2,463	2,406	2,419	60,900	2,419
2019-02-06	2,487	2,512	2,479	2,486	54,700	2,486
2019-02-05	2,482	2,505	2,480	2,504	61,700	2,504
2019-02-04	2,464	2,491	2,464	2,490	74,300	2,490
2019-02-01	2,463	2,477	2,442	2,445	54,600	2,445
2019-01-31	2,504	2,520	2,458	2,464	104,400	2,464
2019-01-30	2,513	2,524	2,490	2,496	85,600	2,496
2019-01-29	2,489	2,518	2,483	2,505	52,100	2,505
2019-01-28	2,534	2,542	2,490	2,499	31,100	2,499
2019-01-25	2,490	2,548	2,490	2,523	63,300	2,523
2019-01-24	2,471	2,493	2,457	2,488	47,600	2,488
2019-01-23	2,475	2,509	2,475	2,493	35,100	2,493
2019-01-22	2,549	2,554	2,516	2,517	35,000	2,517
2019-01-21	2,502	2,526	2,496	2,525	52,100	2,525
2019-01-18	2,461	2,514	2,448	2,490	67,300	2,490
2019-01-17	2,448	2,477	2,431	2,445	45,800	2,445
2019-01-16	2,467	2,471	2,428	2,441	43,400	2,441
2019-01-15	2,405	2,481	2,405	2,474	40,400	2,474
2019-01-11	2,489	2,492	2,444	2,455	36,500	2,455
2019-01-10	2,437	2,477	2,436	2,461	61,300	2,461
2019-01-09	2,524	2,524	2,467	2,482	70,500	2,482
2019-01-08	2,502	2,528	2,491	2,501	68,400	2,501
2019-01-07	2,488	2,528	2,486	2,493	61,800	2,493
2019-01-04	2,436	2,456	2,376	2,404	111,000	2,404

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30