4634 artience(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,600	2,629	2,585	2,629	144,300	2,629
2023-12-28	2,567	2,624	2,563	2,583	172,600	2,583
2023-12-27	2,642	2,653	2,625	2,653	181,100	2,653
2023-12-26	2,620	2,641	2,607	2,633	188,700	2,633
2023-12-25	2,647	2,647	2,601	2,604	175,300	2,604
2023-12-22	2,650	2,670	2,628	2,647	156,500	2,647
2023-12-21	2,640	2,640	2,608	2,621	177,300	2,621
2023-12-20	2,649	2,682	2,649	2,663	198,300	2,663
2023-12-19	2,676	2,676	2,629	2,646	156,900	2,646
2023-12-18	2,661	2,694	2,647	2,687	114,200	2,687
2023-12-15	2,655	2,685	2,643	2,671	169,900	2,671
2023-12-14	2,675	2,683	2,632	2,648	119,000	2,648
2023-12-13	2,694	2,699	2,664	2,675	163,600	2,675
2023-12-12	2,689	2,701	2,649	2,658	147,800	2,658
2023-12-11	2,640	2,678	2,633	2,677	165,300	2,677
2023-12-08	2,620	2,637	2,604	2,613	172,900	2,613
2023-12-07	2,608	2,648	2,601	2,641	120,900	2,641
2023-12-06	2,578	2,626	2,573	2,620	114,800	2,620
2023-12-05	2,580	2,587	2,559	2,567	127,000	2,567
2023-12-04	2,628	2,628	2,591	2,593	141,600	2,593
2023-12-01	2,693	2,693	2,634	2,650	188,800	2,650
2023-11-30	2,635	2,667	2,615	2,667	192,200	2,667
2023-11-29	2,650	2,664	2,626	2,632	63,600	2,632
2023-11-28	2,653	2,657	2,639	2,652	61,700	2,652
2023-11-27	2,649	2,672	2,635	2,641	96,200	2,641
2023-11-24	2,627	2,635	2,613	2,633	98,100	2,633
2023-11-22	2,569	2,624	2,566	2,611	106,200	2,611
2023-11-21	2,559	2,575	2,543	2,569	124,900	2,569
2023-11-20	2,636	2,650	2,575	2,575	123,500	2,575
2023-11-17	2,593	2,640	2,577	2,640	116,400	2,640
2023-11-16	2,598	2,613	2,575	2,606	148,600	2,606
2023-11-15	2,605	2,605	2,576	2,585	145,400	2,585
2023-11-14	2,617	2,637	2,573	2,592	145,000	2,592
2023-11-13	2,610	2,625	2,537	2,614	296,900	2,614
2023-11-10	2,500	2,544	2,490	2,542	132,300	2,542
2023-11-09	2,500	2,530	2,488	2,500	111,400	2,500
2023-11-08	2,538	2,547	2,469	2,501	181,700	2,501
2023-11-07	2,545	2,596	2,540	2,561	125,000	2,561
2023-11-06	2,584	2,590	2,556	2,562	134,900	2,562
2023-11-02	2,604	2,605	2,566	2,581	115,900	2,581
2023-11-01	2,581	2,596	2,561	2,585	111,900	2,585
2023-10-31	2,520	2,555	2,510	2,555	130,400	2,555
2023-10-30	2,476	2,507	2,476	2,504	111,100	2,504
2023-10-27	2,489	2,520	2,480	2,519	98,800	2,519
2023-10-26	2,486	2,500	2,436	2,443	99,100	2,443
2023-10-25	2,519	2,522	2,484	2,487	148,900	2,487
2023-10-24	2,419	2,468	2,391	2,461	120,100	2,461
2023-10-23	2,464	2,470	2,415	2,415	101,100	2,415
2023-10-20	2,478	2,486	2,452	2,464	104,700	2,464
2023-10-19	2,450	2,479	2,450	2,478	76,000	2,478
2023-10-18	2,500	2,516	2,447	2,473	146,400	2,473
2023-10-17	2,487	2,510	2,475	2,479	109,600	2,479
2023-10-16	2,491	2,503	2,461	2,470	101,800	2,470
2023-10-13	2,504	2,513	2,474	2,480	157,300	2,480
2023-10-12	2,485	2,506	2,454	2,504	130,600	2,504
2023-10-11	2,490	2,490	2,436	2,451	160,000	2,451
2023-10-10	2,468	2,495	2,442	2,490	242,700	2,490
2023-10-06	2,350	2,460	2,335	2,456	409,400	2,456
2023-10-05	2,264	2,345	2,258	2,344	292,400	2,344
2023-10-04	2,244	2,244	2,201	2,214	158,800	2,214
2023-10-03	2,322	2,336	2,247	2,247	121,300	2,247
2023-10-02	2,356	2,367	2,314	2,317	126,800	2,317
2023-09-29	2,370	2,384	2,320	2,338	115,800	2,338
2023-09-28	2,371	2,384	2,350	2,363	106,400	2,363
2023-09-27	2,353	2,383	2,339	2,380	122,500	2,380
2023-09-26	2,372	2,386	2,348	2,370	90,400	2,370
2023-09-25	2,405	2,413	2,372	2,381	150,700	2,381
2023-09-22	2,364	2,376	2,350	2,365	93,700	2,365
2023-09-21	2,370	2,391	2,364	2,377	97,300	2,377
2023-09-20	2,425	2,431	2,371	2,371	137,700	2,371
2023-09-19	2,400	2,417	2,371	2,417	136,300	2,417
2023-09-15	2,400	2,427	2,393	2,416	195,100	2,416
2023-09-14	2,332	2,387	2,330	2,385	155,600	2,385
2023-09-13	2,344	2,346	2,321	2,332	141,300	2,332
2023-09-12	2,306	2,338	2,305	2,337	106,600	2,337
2023-09-11	2,279	2,287	2,271	2,281	65,500	2,281
2023-09-08	2,278	2,283	2,262	2,265	111,600	2,265
2023-09-07	2,267	2,301	2,266	2,277	222,200	2,277
2023-09-06	2,314	2,314	2,289	2,290	176,800	2,290
2023-09-05	2,317	2,319	2,290	2,299	97,200	2,299
2023-09-04	2,290	2,314	2,290	2,311	106,900	2,311
2023-09-01	2,269	2,283	2,262	2,276	133,400	2,276
2023-08-31	2,275	2,285	2,252	2,269	108,700	2,269
2023-08-30	2,270	2,285	2,255	2,278	271,600	2,278
2023-08-29	2,202	2,263	2,197	2,263	300,900	2,263
2023-08-28	2,155	2,214	2,154	2,200	243,300	2,200
2023-08-25	2,116	2,139	2,108	2,139	131,200	2,139
2023-08-24	2,086	2,118	2,082	2,116	117,100	2,116
2023-08-23	2,069	2,096	2,063	2,093	91,800	2,093
2023-08-22	2,075	2,075	2,048	2,074	92,200	2,074
2023-08-21	2,057	2,059	2,050	2,052	53,100	2,052
2023-08-18	2,045	2,058	2,035	2,047	74,900	2,047
2023-08-17	2,067	2,069	2,025	2,048	90,600	2,048
2023-08-16	2,070	2,078	2,062	2,064	86,900	2,064
2023-08-15	2,100	2,100	2,075	2,077	167,300	2,077
2023-08-14	2,138	2,147	2,100	2,104	99,800	2,104
2023-08-10	2,107	2,115	2,096	2,114	104,900	2,114
2023-08-09	2,160	2,160	2,107	2,122	196,900	2,122
2023-08-08	2,158	2,178	2,140	2,153	300,800	2,153
2023-08-07	2,102	2,132	2,099	2,126	109,800	2,126
2023-08-04	2,122	2,126	2,106	2,118	88,500	2,118
2023-08-03	2,150	2,151	2,108	2,116	128,100	2,116
2023-08-02	2,167	2,187	2,162	2,168	84,000	2,168
2023-08-01	2,200	2,202	2,181	2,192	113,200	2,192
2023-07-31	2,170	2,193	2,165	2,192	183,800	2,192
2023-07-28	2,131	2,158	2,128	2,142	661,900	2,142
2023-07-27	2,149	2,152	2,134	2,147	121,400	2,147
2023-07-26	2,153	2,161	2,141	2,141	102,000	2,141
2023-07-25	2,125	2,145	2,122	2,136	120,600	2,136
2023-07-24	2,105	2,120	2,098	2,120	80,400	2,120
2023-07-21	2,117	2,117	2,095	2,101	74,300	2,101
2023-07-20	2,115	2,122	2,098	2,098	76,600	2,098
2023-07-19	2,114	2,114	2,093	2,111	100,500	2,111
2023-07-18	2,080	2,100	2,079	2,089	85,700	2,089
2023-07-14	2,120	2,123	2,079	2,080	123,800	2,080
2023-07-13	2,149	2,154	2,110	2,110	116,900	2,110
2023-07-12	2,179	2,183	2,147	2,148	95,400	2,148
2023-07-11	2,170	2,195	2,169	2,169	229,300	2,169
2023-07-10	2,129	2,158	2,125	2,149	168,400	2,149
2023-07-07	2,138	2,144	2,118	2,126	159,900	2,126
2023-07-06	2,157	2,160	2,138	2,148	156,800	2,148
2023-07-05	2,152	2,169	2,152	2,159	128,300	2,159
2023-07-04	2,175	2,193	2,164	2,164	123,700	2,164
2023-07-03	2,189	2,204	2,180	2,187	147,300	2,187
2023-06-30	2,187	2,188	2,146	2,175	178,000	2,175
2023-06-29	2,208	2,210	2,160	2,169	289,900	2,169
2023-06-28	2,232	2,259	2,232	2,257	296,800	2,257
2023-06-27	2,234	2,234	2,220	2,228	135,100	2,228
2023-06-26	2,220	2,234	2,211	2,219	109,400	2,219
2023-06-23	2,222	2,229	2,195	2,208	139,600	2,208
2023-06-22	2,212	2,220	2,208	2,213	84,000	2,213
2023-06-21	2,203	2,222	2,196	2,207	158,900	2,207
2023-06-20	2,207	2,214	2,197	2,204	112,800	2,204
2023-06-19	2,227	2,227	2,195	2,210	150,000	2,210
2023-06-16	2,222	2,232	2,206	2,207	327,200	2,207
2023-06-15	2,228	2,236	2,215	2,224	160,100	2,224
2023-06-14	2,219	2,228	2,209	2,220	156,900	2,220
2023-06-13	2,204	2,215	2,193	2,205	157,900	2,205
2023-06-12	2,204	2,208	2,191	2,192	128,600	2,192
2023-06-09	2,175	2,207	2,174	2,197	184,400	2,197
2023-06-08	2,175	2,187	2,167	2,173	138,400	2,173
2023-06-07	2,208	2,212	2,179	2,181	193,300	2,181
2023-06-06	2,166	2,187	2,157	2,187	138,500	2,187
2023-06-05	2,179	2,190	2,161	2,172	145,600	2,172
2023-06-02	2,120	2,158	2,120	2,158	121,000	2,158
2023-06-01	2,128	2,137	2,116	2,123	107,100	2,123
2023-05-31	2,162	2,165	2,139	2,142	156,100	2,142
2023-05-30	2,200	2,200	2,170	2,179	91,900	2,179
2023-05-29	2,191	2,206	2,191	2,192	98,100	2,192
2023-05-26	2,182	2,194	2,173	2,173	102,500	2,173
2023-05-25	2,176	2,185	2,165	2,181	102,300	2,181
2023-05-24	2,165	2,182	2,158	2,178	89,500	2,178
2023-05-23	2,174	2,189	2,164	2,170	121,600	2,170
2023-05-22	2,156	2,176	2,145	2,175	90,600	2,175
2023-05-19	2,163	2,178	2,159	2,163	111,600	2,163
2023-05-18	2,133	2,169	2,121	2,164	211,300	2,164
2023-05-17	2,140	2,148	2,121	2,121	245,200	2,121
2023-05-16	2,149	2,177	2,124	2,172	208,300	2,172
2023-05-15	2,163	2,173	2,140	2,156	190,600	2,156
2023-05-12	2,198	2,202	2,185	2,190	91,800	2,190
2023-05-11	2,199	2,199	2,187	2,187	69,700	2,187
2023-05-10	2,199	2,212	2,194	2,201	104,600	2,201
2023-05-09	2,206	2,214	2,184	2,199	155,100	2,199
2023-05-08	2,210	2,231	2,207	2,212	137,700	2,212
2023-05-02	2,225	2,228	2,194	2,209	83,500	2,209
2023-05-01	2,211	2,221	2,202	2,221	140,300	2,221
2023-04-28	2,174	2,190	2,167	2,190	113,900	2,190
2023-04-27	2,153	2,171	2,147	2,159	133,600	2,159
2023-04-26	2,153	2,166	2,135	2,155	138,000	2,155
2023-04-25	2,166	2,193	2,165	2,179	169,000	2,179
2023-04-24	2,149	2,163	2,139	2,162	111,100	2,162
2023-04-21	2,133	2,149	2,128	2,144	93,400	2,144
2023-04-20	2,124	2,131	2,120	2,130	86,500	2,130
2023-04-19	2,103	2,120	2,099	2,120	79,300	2,120
2023-04-18	2,096	2,114	2,090	2,112	164,000	2,112
2023-04-17	2,090	2,098	2,082	2,096	90,200	2,096
2023-04-14	2,085	2,087	2,076	2,082	95,800	2,082
2023-04-13	2,080	2,081	2,067	2,073	101,600	2,073
2023-04-12	2,082	2,088	2,068	2,080	93,300	2,080
2023-04-11	2,090	2,094	2,062	2,073	120,300	2,073
2023-04-10	2,083	2,085	2,060	2,075	106,600	2,075
2023-04-07	2,048	2,075	2,047	2,070	128,600	2,070
2023-04-06	2,043	2,058	2,039	2,047	132,300	2,047
2023-04-05	2,075	2,075	2,044	2,044	145,400	2,044
2023-04-04	2,080	2,099	2,077	2,093	160,900	2,093
2023-04-03	2,068	2,083	2,060	2,077	126,400	2,077
2023-03-31	2,070	2,080	2,050	2,056	223,700	2,056
2023-03-30	2,030	2,056	2,024	2,052	160,700	2,052
2023-03-29	2,004	2,030	2,001	2,030	252,900	2,030
2023-03-28	2,001	2,002	1,981	1,991	141,600	1,991
2023-03-27	2,000	2,004	1,987	1,991	143,800	1,991
2023-03-24	1,992	2,002	1,986	1,995	127,700	1,995
2023-03-23	1,982	2,005	1,973	2,000	160,300	2,000
2023-03-22	1,991	1,993	1,975	1,989	134,800	1,989
2023-03-20	1,965	1,977	1,949	1,954	148,200	1,954
2023-03-17	1,991	1,993	1,970	1,975	133,800	1,975
2023-03-16	1,964	1,973	1,950	1,970	136,000	1,970
2023-03-15	1,962	2,004	1,959	1,998	160,500	1,998
2023-03-14	1,953	1,961	1,914	1,942	163,200	1,942
2023-03-13	1,996	1,999	1,964	1,982	161,400	1,982
2023-03-10	2,011	2,013	1,996	1,999	138,600	1,999
2023-03-09	1,999	2,014	1,997	2,013	152,700	2,013
2023-03-08	1,975	1,988	1,973	1,987	228,100	1,987
2023-03-07	1,966	1,970	1,958	1,965	140,200	1,965
2023-03-06	1,970	1,972	1,959	1,965	130,400	1,965
2023-03-03	1,955	1,962	1,950	1,956	158,600	1,956
2023-03-02	1,954	1,959	1,936	1,939	124,000	1,939
2023-03-01	1,929	1,944	1,926	1,944	117,000	1,944
2023-02-28	1,935	1,939	1,922	1,933	156,300	1,933
2023-02-27	1,923	1,937	1,921	1,935	96,700	1,935
2023-02-24	1,919	1,920	1,901	1,911	93,000	1,911
2023-02-22	1,924	1,928	1,904	1,912	104,000	1,912
2023-02-21	1,896	1,924	1,896	1,924	172,800	1,924
2023-02-20	1,870	1,895	1,870	1,895	196,000	1,895
2023-02-17	1,867	1,875	1,864	1,866	95,700	1,866
2023-02-16	1,872	1,879	1,866	1,874	85,000	1,874
2023-02-15	1,869	1,876	1,860	1,871	97,500	1,871
2023-02-14	1,875	1,877	1,866	1,872	73,800	1,872
2023-02-13	1,883	1,883	1,858	1,867	155,600	1,867
2023-02-10	1,846	1,862	1,844	1,853	66,900	1,853
2023-02-09	1,841	1,861	1,841	1,857	49,800	1,857
2023-02-08	1,850	1,856	1,844	1,849	44,900	1,849
2023-02-07	1,847	1,849	1,840	1,848	68,500	1,848
2023-02-06	1,831	1,841	1,830	1,841	74,600	1,841
2023-02-03	1,831	1,832	1,816	1,826	83,700	1,826
2023-02-02	1,856	1,856	1,838	1,839	81,900	1,839
2023-02-01	1,869	1,870	1,850	1,850	80,000	1,850
2023-01-31	1,857	1,868	1,852	1,862	121,300	1,862
2023-01-30	1,840	1,853	1,837	1,853	147,900	1,853
2023-01-27	1,841	1,846	1,834	1,840	96,300	1,840
2023-01-26	1,827	1,835	1,825	1,833	55,300	1,833
2023-01-25	1,825	1,832	1,813	1,828	99,200	1,828
2023-01-24	1,815	1,820	1,809	1,819	77,600	1,819
2023-01-23	1,805	1,812	1,794	1,808	125,300	1,808
2023-01-20	1,791	1,798	1,788	1,791	48,200	1,791
2023-01-19	1,791	1,798	1,789	1,793	89,000	1,793
2023-01-18	1,788	1,801	1,781	1,789	94,200	1,789
2023-01-17	1,770	1,784	1,768	1,783	75,600	1,783
2023-01-16	1,782	1,784	1,765	1,765	138,500	1,765
2023-01-13	1,793	1,803	1,788	1,790	118,200	1,790
2023-01-12	1,785	1,790	1,782	1,789	84,800	1,789
2023-01-11	1,803	1,804	1,784	1,787	102,200	1,787
2023-01-10	1,816	1,818	1,793	1,794	92,100	1,794
2023-01-06	1,806	1,813	1,801	1,801	85,200	1,801
2023-01-05	1,800	1,813	1,795	1,812	155,700	1,812
2023-01-04	1,800	1,800	1,781	1,790	144,900	1,790

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