4634 artience(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,017	2,017	1,972	1,973	93,500	1,973
2020-12-29	2,003	2,020	1,983	2,019	124,900	2,019
2020-12-28	2,073	2,092	2,023	2,040	213,900	2,040
2020-12-25	1,997	2,030	1,996	2,030	101,700	2,030
2020-12-24	1,955	1,981	1,949	1,978	89,800	1,978
2020-12-23	1,971	1,971	1,940	1,951	110,100	1,951
2020-12-22	1,985	1,988	1,961	1,970	153,900	1,970
2020-12-21	2,000	2,010	1,988	2,005	127,600	2,005
2020-12-18	2,001	2,012	1,995	2,004	85,100	2,004
2020-12-17	2,013	2,018	2,001	2,008	58,000	2,008
2020-12-16	2,050	2,053	2,020	2,020	69,000	2,020
2020-12-15	1,995	2,048	1,995	2,038	108,700	2,038
2020-12-14	2,001	2,021	1,994	2,003	88,700	2,003
2020-12-11	1,992	2,017	1,992	2,012	68,200	2,012
2020-12-10	2,006	2,025	1,989	2,007	83,400	2,007
2020-12-09	1,957	2,001	1,953	2,001	82,500	2,001
2020-12-08	1,965	1,971	1,951	1,951	84,600	1,951
2020-12-07	2,013	2,015	1,974	1,975	88,400	1,975
2020-12-04	2,008	2,014	1,986	1,993	62,600	1,993
2020-12-03	1,984	2,033	1,978	2,018	87,900	2,018
2020-12-02	1,994	2,000	1,975	1,985	112,100	1,985
2020-12-01	1,975	1,998	1,962	1,990	114,600	1,990
2020-11-30	2,010	2,010	1,940	1,961	172,600	1,961
2020-11-27	2,010	2,026	1,991	2,001	90,100	2,001
2020-11-26	1,988	2,023	1,988	2,004	62,100	2,004
2020-11-25	2,080	2,084	2,027	2,032	82,400	2,032
2020-11-24	2,039	2,070	2,029	2,040	79,200	2,040
2020-11-20	1,977	2,007	1,977	2,000	50,500	2,000
2020-11-19	1,988	2,016	1,970	2,002	70,700	2,002
2020-11-18	1,971	1,989	1,961	1,970	67,300	1,970
2020-11-17	2,004	2,004	1,977	1,989	66,400	1,989
2020-11-16	1,989	2,000	1,972	1,992	78,400	1,992
2020-11-13	2,007	2,007	1,941	1,950	55,200	1,950
2020-11-12	2,027	2,027	1,988	2,005	31,300	2,005
2020-11-11	2,029	2,037	1,996	2,021	80,900	2,021
2020-11-10	2,019	2,037	1,971	1,996	103,800	1,996
2020-11-09	1,972	1,973	1,936	1,965	81,500	1,965
2020-11-06	1,927	1,971	1,917	1,963	82,600	1,963
2020-11-05	1,960	1,960	1,899	1,922	157,700	1,922
2020-11-04	1,974	1,988	1,935	1,960	128,000	1,960
2020-11-02	1,950	1,982	1,930	1,965	70,400	1,965
2020-10-30	1,973	1,973	1,918	1,936	49,600	1,936
2020-10-29	1,969	1,987	1,950	1,985	35,300	1,985
2020-10-28	1,986	1,992	1,955	1,988	54,400	1,988
2020-10-27	2,012	2,028	1,994	2,021	59,900	2,021
2020-10-26	2,003	2,020	2,002	2,017	33,100	2,017
2020-10-23	2,034	2,035	2,004	2,009	50,800	2,009
2020-10-22	2,049	2,050	2,022	2,024	46,000	2,024
2020-10-21	2,021	2,060	2,021	2,050	50,900	2,050
2020-10-20	2,067	2,067	2,005	2,006	77,400	2,006
2020-10-19	2,047	2,082	2,007	2,052	116,100	2,052
2020-10-16	2,000	2,018	1,986	2,007	52,000	2,007
2020-10-15	1,985	1,998	1,969	1,974	39,900	1,974
2020-10-14	1,989	1,989	1,962	1,978	35,200	1,978
2020-10-13	2,012	2,017	1,991	1,999	31,000	1,999
2020-10-12	2,019	2,024	1,985	2,012	55,800	2,012
2020-10-09	2,030	2,039	1,992	2,019	55,900	2,019
2020-10-08	2,020	2,044	2,013	2,031	71,000	2,031
2020-10-07	2,033	2,034	2,005	2,020	70,200	2,020
2020-10-06	2,032	2,048	2,020	2,037	49,800	2,037
2020-10-05	1,989	2,023	1,989	2,003	55,400	2,003
2020-10-02	2,011	2,031	1,942	1,943	69,700	1,943
2020-09-30	2,047	2,054	2,010	2,010	69,800	2,010
2020-09-29	2,082	2,082	2,038	2,059	50,900	2,059
2020-09-28	2,035	2,092	2,032	2,086	126,300	2,086
2020-09-25	2,038	2,040	2,015	2,022	113,700	2,022
2020-09-24	1,985	1,993	1,974	1,976	66,100	1,976
2020-09-23	1,991	2,007	1,965	1,978	110,600	1,978
2020-09-18	2,032	2,052	2,026	2,041	105,000	2,041
2020-09-17	2,021	2,034	2,012	2,026	44,900	2,026
2020-09-16	2,020	2,032	2,001	2,017	49,400	2,017
2020-09-15	2,033	2,033	1,996	2,015	44,600	2,015
2020-09-14	2,000	2,040	1,999	2,031	65,700	2,031
2020-09-11	1,980	1,995	1,960	1,986	84,500	1,986
2020-09-10	1,950	1,976	1,943	1,967	70,800	1,967
2020-09-09	1,903	1,947	1,898	1,941	105,400	1,941
2020-09-08	1,907	1,951	1,905	1,943	106,800	1,943
2020-09-07	1,889	1,930	1,885	1,906	125,000	1,906
2020-09-04	1,860	1,898	1,860	1,891	92,800	1,891
2020-09-03	1,922	1,937	1,882	1,889	102,300	1,889
2020-09-02	1,868	1,906	1,859	1,905	288,900	1,905
2020-09-01	1,860	1,876	1,827	1,849	373,500	1,849
2020-08-31	1,892	1,915	1,857	1,858	157,900	1,858
2020-08-28	1,886	1,922	1,871	1,882	213,600	1,882
2020-08-27	1,904	1,904	1,886	1,896	118,400	1,896
2020-08-26	1,938	1,939	1,920	1,928	41,100	1,928
2020-08-25	1,967	1,969	1,946	1,956	78,400	1,956
2020-08-24	1,920	1,931	1,913	1,922	45,900	1,922
2020-08-21	1,913	1,930	1,913	1,923	64,400	1,923
2020-08-20	1,918	1,939	1,915	1,920	83,500	1,920
2020-08-19	1,958	1,958	1,928	1,933	48,100	1,933
2020-08-18	1,925	1,965	1,920	1,945	96,200	1,945
2020-08-17	1,975	1,984	1,928	1,928	103,700	1,928
2020-08-14	2,052	2,052	2,001	2,001	66,400	2,001
2020-08-13	2,046	2,051	2,015	2,047	52,400	2,047
2020-08-12	1,947	2,031	1,947	2,028	63,800	2,028
2020-08-11	1,950	1,979	1,933	1,946	111,000	1,946
2020-08-07	2,010	2,017	1,971	1,974	51,200	1,974
2020-08-06	1,988	2,016	1,977	2,004	38,200	2,004
2020-08-05	1,999	2,011	1,960	1,996	40,900	1,996
2020-08-04	1,965	2,013	1,965	1,999	56,200	1,999
2020-08-03	1,907	1,958	1,907	1,954	40,600	1,954
2020-07-31	2,004	2,005	1,900	1,900	73,600	1,900
2020-07-30	2,040	2,040	2,000	2,020	58,400	2,020
2020-07-29	2,053	2,053	2,010	2,015	64,500	2,015
2020-07-28	2,061	2,067	2,039	2,044	77,900	2,044
2020-07-27	2,055	2,059	2,021	2,059	118,700	2,059
2020-07-22	2,102	2,105	2,068	2,075	88,800	2,075
2020-07-21	2,092	2,111	2,068	2,104	74,300	2,104
2020-07-20	2,085	2,101	2,060	2,094	44,800	2,094
2020-07-17	2,120	2,120	2,074	2,085	40,700	2,085
2020-07-16	2,119	2,123	2,061	2,098	45,200	2,098
2020-07-15	2,095	2,113	2,078	2,108	60,900	2,108
2020-07-14	2,082	2,092	2,060	2,081	51,200	2,081
2020-07-13	2,043	2,088	2,039	2,085	64,600	2,085
2020-07-10	2,038	2,042	1,997	1,997	65,700	1,997
2020-07-09	2,033	2,054	2,008	2,039	71,600	2,039
2020-07-08	2,069	2,085	2,033	2,033	58,800	2,033
2020-07-07	2,100	2,100	2,047	2,069	99,200	2,069
2020-07-06	2,065	2,081	2,049	2,081	108,000	2,081
2020-07-03	2,082	2,082	2,015	2,042	96,900	2,042
2020-07-02	2,019	2,043	2,010	2,039	108,500	2,039
2020-07-01	2,049	2,050	2,010	2,020	144,100	2,020
2020-06-30	2,024	2,054	2,017	2,038	105,200	2,038
2020-06-29	1,984	2,019	1,982	2,000	143,100	2,000
2020-06-26	2,070	2,095	2,038	2,062	198,100	2,062
2020-06-25	2,030	2,059	2,025	2,042	263,800	2,042
2020-06-24	2,071	2,081	2,030	2,034	286,100	2,034
2020-06-23	2,072	2,105	2,064	2,085	129,300	2,085
2020-06-22	2,066	2,092	2,061	2,065	133,800	2,065
2020-06-19	2,124	2,124	2,080	2,102	149,800	2,102
2020-06-18	2,093	2,130	2,073	2,124	108,600	2,124
2020-06-17	2,127	2,145	2,096	2,105	56,100	2,105
2020-06-16	2,056	2,152	2,056	2,146	137,300	2,146
2020-06-15	2,030	2,047	2,006	2,006	82,700	2,006
2020-06-12	2,022	2,043	2,010	2,035	116,600	2,035
2020-06-11	2,135	2,135	2,080	2,083	112,800	2,083
2020-06-10	2,173	2,173	2,140	2,150	63,200	2,150
2020-06-09	2,194	2,194	2,133	2,153	95,900	2,153
2020-06-08	2,173	2,179	2,149	2,170	85,000	2,170
2020-06-05	2,176	2,180	2,141	2,159	121,500	2,159
2020-06-04	2,189	2,189	2,127	2,152	103,100	2,152
2020-06-03	2,178	2,194	2,142	2,156	97,600	2,156
2020-06-02	2,098	2,128	2,075	2,116	102,700	2,116
2020-06-01	2,078	2,095	2,050	2,066	106,900	2,066
2020-05-29	2,134	2,147	2,068	2,081	248,300	2,081
2020-05-28	2,147	2,168	2,103	2,147	120,800	2,147
2020-05-27	2,090	2,126	2,079	2,117	96,700	2,117
2020-05-26	2,030	2,082	2,015	2,070	121,300	2,070
2020-05-25	2,000	2,004	1,974	2,004	103,100	2,004
2020-05-22	1,985	1,993	1,960	1,968	180,500	1,968
2020-05-21	1,962	2,006	1,952	1,978	310,100	1,978
2020-05-20	1,950	1,965	1,928	1,940	146,900	1,940
2020-05-19	1,969	1,980	1,933	1,950	125,700	1,950
2020-05-18	1,920	1,943	1,911	1,921	138,400	1,921
2020-05-15	1,998	2,000	1,966	1,984	59,500	1,984
2020-05-14	2,001	2,007	1,961	1,961	56,100	1,961
2020-05-13	2,031	2,044	2,005	2,029	74,100	2,029
2020-05-12	2,010	2,033	1,979	2,031	95,600	2,031
2020-05-11	2,016	2,030	1,980	1,993	131,800	1,993
2020-05-08	1,968	2,003	1,949	2,003	150,600	2,003
2020-05-07	2,000	2,003	1,955	1,970	118,900	1,970
2020-05-01	2,039	2,039	1,991	2,000	77,100	2,000
2020-04-30	2,106	2,106	2,062	2,062	94,500	2,062
2020-04-28	2,074	2,080	2,028	2,043	114,300	2,043
2020-04-27	2,045	2,076	2,043	2,074	80,000	2,074
2020-04-24	2,076	2,076	2,031	2,043	120,300	2,043
2020-04-23	1,994	2,067	1,994	2,067	100,400	2,067
2020-04-22	1,975	1,999	1,960	1,989	99,400	1,989
2020-04-21	1,962	1,989	1,959	1,985	56,600	1,985
2020-04-20	2,018	2,023	1,982	2,012	90,000	2,012
2020-04-17	1,950	2,016	1,927	2,011	115,200	2,011
2020-04-16	1,887	1,932	1,863	1,928	203,300	1,928
2020-04-15	2,000	2,000	1,915	1,927	120,800	1,927
2020-04-14	2,023	2,052	2,004	2,015	97,100	2,015
2020-04-13	2,106	2,112	2,051	2,061	45,500	2,061
2020-04-10	2,094	2,125	2,040	2,120	40,700	2,120
2020-04-09	2,009	2,067	2,004	2,044	71,500	2,044
2020-04-08	2,007	2,055	1,999	2,028	77,700	2,028
2020-04-07	1,958	2,024	1,934	2,011	63,500	2,011
2020-04-06	1,854	1,957	1,825	1,938	74,600	1,938
2020-04-03	1,824	1,900	1,817	1,848	59,300	1,848
2020-04-02	1,866	1,889	1,836	1,850	65,900	1,850
2020-04-01	2,019	2,044	1,891	1,906	91,200	1,906
2020-03-31	2,206	2,221	2,029	2,045	133,600	2,045
2020-03-30	2,220	2,230	2,131	2,221	132,400	2,221
2020-03-27	2,113	2,220	2,095	2,220	162,400	2,220
2020-03-26	1,946	2,047	1,879	2,013	89,700	2,013
2020-03-25	2,040	2,040	1,925	1,964	154,300	1,964
2020-03-24	1,891	1,941	1,874	1,934	99,700	1,934
2020-03-23	1,815	1,900	1,789	1,851	117,700	1,851
2020-03-19	1,763	1,848	1,727	1,788	97,100	1,788
2020-03-18	1,792	1,841	1,727	1,727	133,000	1,727
2020-03-17	1,600	1,778	1,580	1,756	131,300	1,756
2020-03-16	1,677	1,718	1,640	1,645	67,600	1,645
2020-03-13	1,659	1,722	1,604	1,660	138,000	1,660
2020-03-12	1,827	1,834	1,751	1,779	97,500	1,779
2020-03-11	1,890	1,944	1,872	1,874	84,700	1,874
2020-03-10	1,832	1,898	1,765	1,891	88,600	1,891
2020-03-09	1,952	1,956	1,857	1,867	66,100	1,867
2020-03-06	2,012	2,023	1,980	1,992	79,400	1,992
2020-03-05	2,107	2,115	2,047	2,062	54,300	2,062
2020-03-04	2,047	2,098	2,044	2,071	67,900	2,071
2020-03-03	2,195	2,204	2,087	2,087	74,800	2,087
2020-03-02	2,069	2,189	2,065	2,154	81,800	2,154
2020-02-28	2,138	2,150	2,089	2,101	102,200	2,101
2020-02-27	2,261	2,261	2,212	2,215	61,400	2,215
2020-02-26	2,231	2,286	2,216	2,280	62,800	2,280
2020-02-25	2,310	2,320	2,273	2,274	119,000	2,274
2020-02-21	2,391	2,419	2,387	2,410	77,000	2,410
2020-02-20	2,393	2,417	2,384	2,392	57,900	2,392
2020-02-19	2,420	2,438	2,391	2,396	73,400	2,396
2020-02-18	2,547	2,547	2,420	2,429	142,600	2,429
2020-02-17	2,460	2,470	2,440	2,455	55,500	2,455
2020-02-14	2,497	2,516	2,483	2,512	58,500	2,512
2020-02-13	2,532	2,532	2,495	2,513	49,800	2,513
2020-02-12	2,569	2,569	2,509	2,523	38,200	2,523
2020-02-10	2,532	2,576	2,528	2,554	56,000	2,554
2020-02-07	2,600	2,611	2,577	2,582	52,500	2,582
2020-02-06	2,563	2,644	2,545	2,608	117,800	2,608
2020-02-05	2,508	2,528	2,490	2,503	76,400	2,503
2020-02-04	2,435	2,474	2,435	2,465	63,500	2,465
2020-02-03	2,428	2,463	2,405	2,449	53,200	2,449
2020-01-31	2,495	2,510	2,470	2,478	64,000	2,478
2020-01-30	2,529	2,529	2,459	2,478	60,000	2,478
2020-01-29	2,527	2,527	2,491	2,519	38,500	2,519
2020-01-28	2,484	2,537	2,444	2,499	86,500	2,499
2020-01-27	2,512	2,529	2,496	2,502	55,900	2,502
2020-01-24	2,592	2,592	2,560	2,562	48,700	2,562
2020-01-23	2,595	2,607	2,574	2,577	30,400	2,577
2020-01-22	2,595	2,621	2,590	2,621	47,700	2,621
2020-01-21	2,618	2,624	2,591	2,599	44,700	2,599
2020-01-20	2,555	2,602	2,555	2,598	43,200	2,598
2020-01-17	2,529	2,554	2,526	2,553	49,900	2,553
2020-01-16	2,557	2,565	2,521	2,529	37,300	2,529
2020-01-15	2,523	2,557	2,521	2,555	57,600	2,555
2020-01-14	2,591	2,591	2,525	2,546	68,100	2,546
2020-01-10	2,583	2,590	2,561	2,577	42,000	2,577
2020-01-09	2,559	2,592	2,559	2,578	52,600	2,578
2020-01-08	2,562	2,578	2,517	2,539	90,600	2,539
2020-01-07	2,622	2,639	2,597	2,629	91,900	2,629
2020-01-06	2,617	2,667	2,550	2,598	105,100	2,598

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