4634 artience(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,924	1,935	1,920	1,925	119,400	1,925
2021-12-29	1,945	1,955	1,921	1,931	211,700	1,931
2021-12-28	1,970	2,001	1,967	1,999	393,800	1,999
2021-12-27	1,968	1,970	1,954	1,966	90,700	1,966
2021-12-24	1,958	1,969	1,958	1,965	98,000	1,965
2021-12-23	1,950	1,956	1,948	1,953	110,700	1,953
2021-12-22	1,936	1,945	1,933	1,945	109,700	1,945
2021-12-21	1,935	1,947	1,930	1,937	183,100	1,937
2021-12-20	1,965	1,968	1,935	1,935	178,000	1,935
2021-12-17	1,973	1,980	1,963	1,969	151,000	1,969
2021-12-16	1,965	1,975	1,963	1,970	68,200	1,970
2021-12-15	1,944	1,966	1,944	1,951	75,800	1,951
2021-12-14	1,950	1,957	1,943	1,944	113,100	1,944
2021-12-13	1,971	1,975	1,954	1,957	59,300	1,957
2021-12-10	1,959	1,970	1,950	1,956	87,100	1,956
2021-12-09	1,963	1,969	1,943	1,943	93,000	1,943
2021-12-08	1,980	1,985	1,959	1,967	123,700	1,967
2021-12-07	1,925	1,971	1,916	1,968	133,600	1,968
2021-12-06	1,918	1,929	1,905	1,910	105,200	1,910
2021-12-03	1,889	1,912	1,889	1,910	114,300	1,910
2021-12-02	1,887	1,912	1,884	1,885	145,400	1,885
2021-12-01	1,881	1,898	1,862	1,892	166,700	1,892
2021-11-30	1,902	1,930	1,875	1,875	215,400	1,875
2021-11-29	1,920	1,933	1,897	1,898	167,000	1,898
2021-11-26	1,967	1,968	1,936	1,938	137,400	1,938
2021-11-25	1,980	1,983	1,967	1,969	79,500	1,969
2021-11-24	1,982	1,992	1,966	1,966	85,000	1,966
2021-11-22	1,982	1,986	1,961	1,975	80,500	1,975
2021-11-19	1,969	1,986	1,963	1,986	146,800	1,986
2021-11-18	1,970	1,976	1,961	1,970	166,500	1,970
2021-11-17	1,989	1,994	1,970	1,970	151,200	1,970
2021-11-16	2,015	2,018	1,989	1,989	115,700	1,989
2021-11-15	2,015	2,029	2,005	2,007	145,600	2,007
2021-11-12	2,012	2,035	2,012	2,034	95,600	2,034
2021-11-11	1,990	2,014	1,989	2,007	78,900	2,007
2021-11-10	2,003	2,009	1,986	1,986	139,800	1,986
2021-11-09	2,015	2,019	2,002	2,002	69,000	2,002
2021-11-08	2,024	2,024	2,013	2,015	74,800	2,015
2021-11-05	2,021	2,022	2,005	2,014	110,400	2,014
2021-11-04	2,023	2,029	2,011	2,029	157,500	2,029
2021-11-02	2,028	2,028	2,007	2,011	114,400	2,011
2021-11-01	2,027	2,029	2,010	2,028	138,500	2,028
2021-10-29	2,003	2,011	1,993	2,004	145,900	2,004
2021-10-28	2,010	2,021	2,001	2,014	102,200	2,014
2021-10-27	2,018	2,023	2,014	2,017	49,400	2,017
2021-10-26	2,019	2,023	2,009	2,018	72,100	2,018
2021-10-25	2,010	2,019	2,006	2,009	108,100	2,009
2021-10-22	2,010	2,030	2,003	2,023	89,900	2,023
2021-10-21	2,026	2,044	2,024	2,026	60,900	2,026
2021-10-20	2,044	2,051	2,025	2,032	90,900	2,032
2021-10-19	2,059	2,060	2,035	2,043	51,500	2,043
2021-10-18	2,054	2,069	2,039	2,053	97,600	2,053
2021-10-15	2,022	2,050	2,014	2,045	94,400	2,045
2021-10-14	2,020	2,020	2,006	2,011	118,800	2,011
2021-10-13	2,029	2,035	2,018	2,025	80,400	2,025
2021-10-12	2,042	2,042	2,023	2,027	123,900	2,027
2021-10-11	2,020	2,051	2,016	2,051	92,000	2,051
2021-10-08	2,051	2,054	2,031	2,035	78,600	2,035
2021-10-07	2,044	2,044	2,020	2,020	84,200	2,020
2021-10-06	2,015	2,059	2,014	2,036	110,100	2,036
2021-10-05	2,017	2,032	2,006	2,006	123,900	2,006
2021-10-04	2,068	2,069	2,021	2,034	107,300	2,034
2021-10-01	2,087	2,089	2,041	2,046	129,500	2,046
2021-09-30	2,119	2,135	2,105	2,106	91,200	2,106
2021-09-29	2,114	2,115	2,088	2,114	154,300	2,114
2021-09-28	2,141	2,146	2,116	2,135	125,800	2,135
2021-09-27	2,155	2,162	2,138	2,138	96,300	2,138
2021-09-24	2,160	2,162	2,138	2,155	195,900	2,155
2021-09-22	2,115	2,127	2,103	2,103	76,200	2,103
2021-09-21	2,127	2,143	2,117	2,122	85,400	2,122
2021-09-17	2,159	2,170	2,149	2,167	118,600	2,167
2021-09-16	2,169	2,169	2,147	2,156	73,600	2,156
2021-09-15	2,170	2,172	2,155	2,162	64,400	2,162
2021-09-14	2,178	2,200	2,171	2,200	120,500	2,200
2021-09-13	2,147	2,181	2,140	2,181	93,700	2,181
2021-09-10	2,125	2,152	2,123	2,147	159,800	2,147
2021-09-09	2,103	2,122	2,095	2,109	123,000	2,109
2021-09-08	2,072	2,108	2,070	2,108	178,300	2,108
2021-09-07	2,090	2,093	2,071	2,084	141,400	2,084
2021-09-06	2,090	2,106	2,074	2,082	182,900	2,082
2021-09-03	2,055	2,080	2,047	2,077	149,900	2,077
2021-09-02	2,041	2,057	2,035	2,052	99,300	2,052
2021-09-01	2,029	2,039	2,021	2,033	99,300	2,033
2021-08-31	2,008	2,037	2,008	2,023	88,700	2,023
2021-08-30	2,016	2,035	2,016	2,035	58,400	2,035
2021-08-27	2,007	2,008	2,000	2,000	45,300	2,000
2021-08-26	2,021	2,029	2,008	2,013	64,300	2,013
2021-08-25	2,039	2,045	2,016	2,021	90,300	2,021
2021-08-24	2,021	2,050	2,018	2,038	75,100	2,038
2021-08-23	2,020	2,034	2,016	2,021	82,300	2,021
2021-08-20	1,988	2,007	1,980	1,991	131,000	1,991
2021-08-19	2,021	2,027	2,001	2,001	72,600	2,001
2021-08-18	2,017	2,038	2,014	2,019	74,800	2,019
2021-08-17	2,037	2,041	2,023	2,028	77,900	2,028
2021-08-16	2,068	2,068	2,015	2,017	89,800	2,017
2021-08-13	2,075	2,075	2,051	2,068	105,800	2,068
2021-08-12	2,073	2,083	2,066	2,080	125,300	2,080
2021-08-11	2,066	2,071	2,049	2,055	157,300	2,055
2021-08-10	2,043	2,069	2,032	2,061	167,900	2,061
2021-08-06	2,000	2,019	1,995	2,012	113,900	2,012
2021-08-05	2,000	2,017	1,997	2,017	83,000	2,017
2021-08-04	2,035	2,041	2,012	2,012	65,800	2,012
2021-08-03	2,036	2,046	2,023	2,044	58,900	2,044
2021-08-02	2,025	2,051	2,015	2,049	126,700	2,049
2021-07-30	2,030	2,030	2,000	2,000	99,300	2,000
2021-07-29	2,044	2,044	2,017	2,034	42,600	2,034
2021-07-28	2,027	2,045	2,022	2,038	66,700	2,038
2021-07-27	2,030	2,045	2,022	2,042	125,500	2,042
2021-07-26	2,000	2,014	1,985	2,009	115,700	2,009
2021-07-21	1,973	1,987	1,963	1,976	104,300	1,976
2021-07-20	1,959	1,966	1,947	1,957	133,700	1,957
2021-07-19	2,009	2,009	1,976	1,977	123,400	1,977
2021-07-16	2,028	2,041	2,020	2,021	153,100	2,021
2021-07-15	2,059	2,072	2,033	2,038	217,300	2,038
2021-07-14	2,016	2,050	2,007	2,044	239,300	2,044
2021-07-13	1,973	2,018	1,973	2,018	310,400	2,018
2021-07-12	1,972	1,980	1,955	1,965	275,600	1,965
2021-07-09	1,897	1,946	1,896	1,941	262,900	1,941
2021-07-08	1,929	1,936	1,922	1,925	148,700	1,925
2021-07-07	1,930	1,941	1,923	1,927	132,000	1,927
2021-07-06	1,941	1,956	1,935	1,944	108,000	1,944
2021-07-05	1,950	1,957	1,941	1,941	118,000	1,941
2021-07-02	1,959	1,969	1,953	1,959	156,300	1,959
2021-07-01	1,964	1,968	1,939	1,959	361,100	1,959
2021-06-30	1,982	1,995	1,964	1,968	227,400	1,968
2021-06-29	2,020	2,027	1,972	1,976	480,500	1,976
2021-06-28	2,096	2,098	2,072	2,086	459,300	2,086
2021-06-25	2,090	2,094	2,077	2,085	146,100	2,085
2021-06-24	2,071	2,082	2,067	2,080	190,000	2,080
2021-06-23	2,090	2,092	2,076	2,079	141,900	2,079
2021-06-22	2,082	2,087	2,066	2,080	129,100	2,080
2021-06-21	2,055	2,056	2,038	2,043	199,200	2,043
2021-06-18	2,080	2,085	2,066	2,073	193,500	2,073
2021-06-17	2,075	2,089	2,067	2,086	282,100	2,086
2021-06-16	2,083	2,094	2,072	2,076	163,900	2,076
2021-06-15	2,073	2,088	2,072	2,083	77,200	2,083
2021-06-14	2,088	2,099	2,065	2,071	121,800	2,071
2021-06-11	2,083	2,090	2,074	2,083	114,400	2,083
2021-06-10	2,080	2,098	2,072	2,096	98,800	2,096
2021-06-09	2,090	2,096	2,084	2,084	52,400	2,084
2021-06-08	2,084	2,090	2,073	2,084	92,900	2,084
2021-06-07	2,085	2,094	2,080	2,086	95,000	2,086
2021-06-04	2,070	2,085	2,065	2,081	112,000	2,081
2021-06-03	2,053	2,075	2,049	2,074	121,900	2,074
2021-06-02	2,040	2,064	2,031	2,054	137,600	2,054
2021-06-01	2,026	2,044	2,020	2,044	140,800	2,044
2021-05-31	2,040	2,042	2,018	2,029	154,000	2,029
2021-05-28	2,029	2,034	2,018	2,031	119,900	2,031
2021-05-27	2,015	2,031	2,005	2,006	188,500	2,006
2021-05-26	2,018	2,030	2,006	2,025	145,300	2,025
2021-05-25	2,043	2,051	2,028	2,031	181,900	2,031
2021-05-24	2,032	2,052	2,032	2,042	117,300	2,042
2021-05-21	2,030	2,038	2,025	2,028	96,300	2,028
2021-05-20	2,028	2,056	2,028	2,039	70,100	2,039
2021-05-19	2,026	2,048	2,018	2,035	165,300	2,035
2021-05-18	2,048	2,067	2,034	2,062	125,200	2,062
2021-05-17	2,085	2,085	2,033	2,048	113,000	2,048
2021-05-14	2,022	2,056	2,021	2,043	110,600	2,043
2021-05-13	2,011	2,045	2,006	2,017	120,900	2,017
2021-05-12	2,065	2,066	2,021	2,034	142,300	2,034
2021-05-11	2,079	2,120	2,062	2,072	136,400	2,072
2021-05-10	2,075	2,104	2,073	2,090	124,000	2,090
2021-05-07	2,045	2,075	2,042	2,074	87,400	2,074
2021-05-06	2,018	2,061	2,018	2,052	112,500	2,052
2021-04-30	2,015	2,028	2,010	2,016	94,700	2,016
2021-04-28	2,014	2,023	2,006	2,007	110,600	2,007
2021-04-27	2,022	2,032	2,014	2,023	110,600	2,023
2021-04-26	2,050	2,052	2,025	2,030	81,700	2,030
2021-04-23	2,050	2,058	2,040	2,046	107,100	2,046
2021-04-22	2,072	2,075	2,045	2,057	111,000	2,057
2021-04-21	2,041	2,041	2,017	2,037	161,400	2,037
2021-04-20	2,069	2,088	2,057	2,068	176,400	2,068
2021-04-19	2,096	2,121	2,096	2,116	136,400	2,116
2021-04-16	2,090	2,104	2,062	2,100	106,200	2,100
2021-04-15	2,089	2,097	2,069	2,090	71,200	2,090
2021-04-14	2,060	2,070	2,041	2,070	173,400	2,070
2021-04-13	2,110	2,129	2,083	2,096	206,100	2,096
2021-04-12	2,124	2,169	2,117	2,138	212,300	2,138
2021-04-09	2,119	2,142	2,107	2,121	148,900	2,121
2021-04-08	2,144	2,144	2,102	2,102	163,900	2,102
2021-04-07	2,084	2,118	2,070	2,118	106,900	2,118
2021-04-06	2,120	2,120	2,069	2,077	108,200	2,077
2021-04-05	2,099	2,105	2,073	2,103	107,800	2,103
2021-04-02	2,075	2,089	2,043	2,069	117,600	2,069
2021-04-01	2,057	2,062	2,011	2,053	174,100	2,053
2021-03-31	2,072	2,073	2,029	2,031	138,700	2,031
2021-03-30	2,087	2,087	2,053	2,087	127,700	2,087
2021-03-29	2,131	2,144	2,081	2,109	164,500	2,109
2021-03-26	2,119	2,148	2,098	2,102	280,400	2,102
2021-03-25	2,059	2,090	2,030	2,069	137,700	2,069
2021-03-24	2,060	2,064	2,010	2,011	158,000	2,011
2021-03-23	2,114	2,126	2,069	2,069	119,600	2,069
2021-03-22	2,093	2,118	2,077	2,114	154,100	2,114
2021-03-19	2,097	2,126	2,091	2,094	238,400	2,094
2021-03-18	2,060	2,088	2,059	2,088	141,300	2,088
2021-03-17	2,052	2,071	2,032	2,070	144,000	2,070
2021-03-16	2,025	2,077	2,022	2,070	232,600	2,070
2021-03-15	1,985	2,028	1,985	2,025	257,100	2,025
2021-03-12	1,962	1,963	1,942	1,963	164,400	1,963
2021-03-11	1,922	1,967	1,920	1,946	240,000	1,946
2021-03-10	1,900	1,923	1,891	1,917	799,500	1,917
2021-03-09	1,921	1,932	1,900	1,900	864,800	1,900
2021-03-08	2,008	2,015	1,979	1,992	110,900	1,992
2021-03-05	1,980	1,999	1,953	1,999	123,200	1,999
2021-03-04	1,956	1,990	1,945	1,989	130,700	1,989
2021-03-03	1,943	1,971	1,927	1,961	139,500	1,961
2021-03-02	1,945	1,951	1,920	1,926	152,200	1,926
2021-03-01	1,924	1,957	1,914	1,957	158,200	1,957
2021-02-26	1,949	1,952	1,891	1,891	176,900	1,891
2021-02-25	1,998	2,000	1,948	1,976	157,000	1,976
2021-02-24	1,999	2,015	1,976	1,982	159,700	1,982
2021-02-22	2,005	2,022	2,000	2,007	118,100	2,007
2021-02-19	1,988	2,010	1,977	2,002	109,800	2,002
2021-02-18	1,991	2,017	1,982	1,991	142,500	1,991
2021-02-17	1,950	1,996	1,950	1,995	144,200	1,995
2021-02-16	1,946	1,971	1,937	1,960	179,700	1,960
2021-02-15	1,954	1,960	1,917	1,930	154,500	1,930
2021-02-12	1,890	1,902	1,878	1,890	91,900	1,890
2021-02-10	1,885	1,900	1,880	1,887	82,600	1,887
2021-02-09	1,905	1,912	1,884	1,901	173,300	1,901
2021-02-08	1,883	1,934	1,883	1,931	166,600	1,931
2021-02-05	1,887	1,888	1,870	1,878	90,700	1,878
2021-02-04	1,853	1,883	1,848	1,883	109,700	1,883
2021-02-03	1,850	1,869	1,844	1,865	138,400	1,865
2021-02-02	1,844	1,861	1,843	1,852	73,600	1,852
2021-02-01	1,837	1,859	1,837	1,844	65,500	1,844
2021-01-29	1,860	1,868	1,837	1,837	139,300	1,837
2021-01-28	1,870	1,880	1,860	1,863	120,300	1,863
2021-01-27	1,880	1,897	1,870	1,893	66,200	1,893
2021-01-26	1,871	1,873	1,862	1,869	108,300	1,869
2021-01-25	1,861	1,872	1,858	1,868	75,800	1,868
2021-01-22	1,853	1,868	1,847	1,854	102,300	1,854
2021-01-21	1,868	1,884	1,857	1,868	87,500	1,868
2021-01-20	1,837	1,860	1,829	1,860	106,100	1,860
2021-01-19	1,862	1,862	1,837	1,837	83,600	1,837
2021-01-18	1,864	1,864	1,848	1,854	77,900	1,854
2021-01-15	1,899	1,899	1,872	1,872	105,700	1,872
2021-01-14	1,903	1,905	1,886	1,894	98,900	1,894
2021-01-13	1,912	1,916	1,897	1,908	105,300	1,908
2021-01-12	1,913	1,930	1,906	1,929	64,400	1,929
2021-01-08	1,900	1,922	1,896	1,917	94,500	1,917
2021-01-07	1,897	1,932	1,895	1,913	110,800	1,913
2021-01-06	1,880	1,886	1,867	1,875	85,200	1,875
2021-01-05	1,900	1,900	1,880	1,880	110,800	1,880
2021-01-04	1,960	1,966	1,917	1,920	92,300	1,920

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