7823 (株)アートネイチャー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,094 | 1,097 | 1,090 | 1,094 | 7,500 | 547 |
| 2007-12-27 | 1,100 | 1,100 | 1,091 | 1,092 | 36,700 | 546 |
| 2007-12-26 | 1,077 | 1,100 | 1,077 | 1,100 | 37,700 | 550 |
| 2007-12-25 | 1,100 | 1,108 | 1,071 | 1,080 | 57,100 | 540 |
| 2007-12-21 | 1,095 | 1,100 | 1,054 | 1,100 | 47,000 | 550 |
| 2007-12-20 | 1,121 | 1,127 | 1,091 | 1,091 | 47,200 | 545.50 |
| 2007-12-19 | 1,119 | 1,140 | 1,115 | 1,117 | 29,500 | 558.50 |
| 2007-12-18 | 1,164 | 1,164 | 1,112 | 1,113 | 41,600 | 556.50 |
| 2007-12-17 | 1,214 | 1,214 | 1,155 | 1,170 | 63,200 | 585 |
| 2007-12-14 | 1,295 | 1,296 | 1,201 | 1,211 | 98,000 | 605.50 |
| 2007-12-13 | 1,371 | 1,371 | 1,300 | 1,315 | 29,600 | 657.50 |
| 2007-12-12 | 1,444 | 1,444 | 1,361 | 1,370 | 21,200 | 685 |
| 2007-12-11 | 1,351 | 1,370 | 1,341 | 1,344 | 12,100 | 672 |
| 2007-12-10 | 1,398 | 1,398 | 1,350 | 1,350 | 20,800 | 675 |
| 2007-12-07 | 1,410 | 1,410 | 1,400 | 1,405 | 20,900 | 702.50 |
| 2007-12-06 | 1,460 | 1,480 | 1,421 | 1,440 | 9,100 | 720 |
| 2007-12-05 | 1,479 | 1,495 | 1,436 | 1,450 | 12,000 | 725 |
| 2007-12-04 | 1,610 | 1,610 | 1,520 | 1,569 | 13,900 | 784.50 |
| 2007-12-03 | 1,628 | 1,628 | 1,500 | 1,568 | 15,900 | 784 |
| 2007-11-30 | 1,469 | 1,544 | 1,432 | 1,544 | 24,400 | 772 |
| 2007-11-29 | 1,443 | 1,530 | 1,443 | 1,470 | 23,000 | 735 |
| 2007-11-28 | 1,298 | 1,403 | 1,298 | 1,403 | 18,000 | 701.50 |
| 2007-11-27 | 1,298 | 1,298 | 1,285 | 1,292 | 3,600 | 646 |
| 2007-11-26 | 1,310 | 1,330 | 1,310 | 1,318 | 9,400 | 659 |
| 2007-11-22 | 1,320 | 1,330 | 1,275 | 1,310 | 19,700 | 655 |
| 2007-11-21 | 1,325 | 1,332 | 1,310 | 1,321 | 18,700 | 660.50 |
| 2007-11-20 | 1,390 | 1,390 | 1,300 | 1,305 | 18,200 | 652.50 |
| 2007-11-19 | 1,410 | 1,430 | 1,394 | 1,394 | 14,300 | 697 |
| 2007-11-16 | 1,390 | 1,420 | 1,390 | 1,397 | 33,400 | 698.50 |
| 2007-11-15 | 1,532 | 1,539 | 1,377 | 1,411 | 50,100 | 705.50 |
| 2007-11-14 | 1,686 | 1,686 | 1,525 | 1,531 | 31,400 | 765.50 |
| 2007-11-13 | 1,585 | 1,700 | 1,546 | 1,700 | 15,000 | 850 |
| 2007-11-12 | 1,605 | 1,610 | 1,581 | 1,600 | 6,700 | 800 |
| 2007-11-09 | 1,660 | 1,680 | 1,650 | 1,665 | 7,200 | 832.50 |
| 2007-11-08 | 1,676 | 1,700 | 1,675 | 1,680 | 10,800 | 840 |
| 2007-11-07 | 1,730 | 1,734 | 1,662 | 1,706 | 22,800 | 853 |
| 2007-11-06 | 1,748 | 1,750 | 1,725 | 1,750 | 11,000 | 875 |
| 2007-11-05 | 1,750 | 1,750 | 1,719 | 1,748 | 10,600 | 874 |
| 2007-11-02 | 1,784 | 1,785 | 1,763 | 1,767 | 12,200 | 883.50 |
| 2007-11-01 | 1,820 | 1,820 | 1,780 | 1,791 | 20,500 | 895.50 |
| 2007-10-31 | 1,792 | 1,803 | 1,780 | 1,790 | 26,400 | 895 |
| 2007-10-30 | 1,785 | 1,785 | 1,761 | 1,775 | 4,900 | 887.50 |
| 2007-10-29 | 1,770 | 1,780 | 1,731 | 1,770 | 14,300 | 885 |
| 2007-10-26 | 1,762 | 1,765 | 1,760 | 1,764 | 3,000 | 882 |
| 2007-10-25 | 1,760 | 1,761 | 1,731 | 1,760 | 19,800 | 880 |
| 2007-10-24 | 1,751 | 1,762 | 1,751 | 1,760 | 5,800 | 880 |
| 2007-10-23 | 1,741 | 1,760 | 1,740 | 1,750 | 16,500 | 875 |
| 2007-10-22 | 1,732 | 1,740 | 1,732 | 1,740 | 9,100 | 870 |
| 2007-10-19 | 1,750 | 1,751 | 1,731 | 1,732 | 4,400 | 866 |
| 2007-10-18 | 1,771 | 1,826 | 1,751 | 1,751 | 4,400 | 875.50 |
| 2007-10-17 | 1,801 | 1,810 | 1,740 | 1,740 | 6,600 | 870 |
| 2007-10-16 | 1,870 | 1,870 | 1,810 | 1,827 | 11,900 | 913.50 |
| 2007-10-15 | 1,860 | 1,900 | 1,850 | 1,900 | 8,000 | 950 |
| 2007-10-12 | 1,900 | 1,902 | 1,870 | 1,870 | 4,500 | 935 |
| 2007-10-11 | 1,900 | 1,920 | 1,880 | 1,904 | 15,900 | 952 |
| 2007-10-10 | 1,940 | 1,940 | 1,840 | 1,840 | 6,000 | 920 |
| 2007-10-09 | 1,900 | 1,939 | 1,850 | 1,930 | 4,200 | 965 |
| 2007-10-05 | 1,920 | 1,920 | 1,850 | 1,900 | 4,200 | 950 |
| 2007-10-04 | 1,820 | 1,930 | 1,820 | 1,900 | 6,100 | 950 |
| 2007-10-03 | 1,860 | 1,900 | 1,853 | 1,880 | 3,900 | 940 |
| 2007-10-02 | 1,980 | 1,980 | 1,880 | 1,920 | 3,900 | 960 |
| 2007-10-01 | 1,950 | 2,015 | 1,950 | 2,000 | 17,800 | 1,000 |
| 2007-09-28 | 1,850 | 1,941 | 1,838 | 1,930 | 22,000 | 965 |
| 2007-09-27 | 1,800 | 1,920 | 1,800 | 1,910 | 17,400 | 955 |
| 2007-09-26 | 1,800 | 1,800 | 1,790 | 1,800 | 3,400 | 900 |
| 2007-09-25 | 1,815 | 1,850 | 1,785 | 1,840 | 4,000 | 920 |
| 2007-09-21 | 6,020 | 6,100 | 6,020 | 6,080 | 5,000 | 1,013.33 |
| 2007-09-20 | 6,000 | 6,280 | 6,000 | 6,120 | 8,600 | 1,020 |
| 2007-09-19 | 5,850 | 5,920 | 5,850 | 5,900 | 2,700 | 983.33 |
| 2007-09-18 | 5,650 | 5,650 | 5,600 | 5,630 | 600 | 938.33 |
| 2007-09-14 | 5,500 | 5,750 | 5,500 | 5,650 | 5,800 | 941.67 |
| 2007-09-13 | 5,500 | 5,500 | 5,410 | 5,460 | 2,700 | 910 |
| 2007-09-12 | 5,940 | 5,950 | 5,600 | 5,600 | 2,000 | 933.33 |
| 2007-09-11 | 5,810 | 5,850 | 5,650 | 5,850 | 3,100 | 975 |
| 2007-09-10 | 5,810 | 6,000 | 5,800 | 5,870 | 3,800 | 978.33 |
| 2007-09-07 | 6,400 | 6,450 | 5,990 | 5,990 | 3,700 | 998.33 |
| 2007-09-06 | 6,410 | 6,490 | 6,200 | 6,310 | 2,800 | 1,051.67 |
| 2007-09-05 | 6,610 | 6,640 | 6,580 | 6,600 | 10,000 | 1,100 |
| 2007-09-04 | 6,640 | 6,640 | 6,560 | 6,610 | 3,000 | 1,101.67 |
| 2007-09-03 | 6,300 | 6,700 | 6,300 | 6,690 | 10,300 | 1,115 |
| 2007-08-31 | 6,160 | 6,290 | 6,100 | 6,290 | 5,700 | 1,048.33 |
| 2007-08-30 | 6,200 | 6,300 | 6,150 | 6,260 | 8,000 | 1,043.33 |
| 2007-08-29 | 6,200 | 6,200 | 6,000 | 6,100 | 4,900 | 1,016.67 |
| 2007-08-28 | 6,200 | 6,300 | 6,110 | 6,200 | 4,000 | 1,033.33 |
| 2007-08-27 | 6,230 | 6,300 | 6,180 | 6,280 | 8,900 | 1,046.67 |
| 2007-08-24 | 5,910 | 5,990 | 5,810 | 5,990 | 17,700 | 998.33 |
| 2007-08-23 | 5,210 | 5,610 | 5,210 | 5,610 | 6,900 | 935 |
| 2007-08-22 | 5,120 | 5,120 | 5,120 | 5,120 | 700 | 853.33 |
| 2007-08-21 | 5,290 | 5,290 | 5,110 | 5,110 | 1,100 | 851.67 |
| 2007-08-20 | 5,090 | 5,300 | 5,030 | 5,290 | 6,000 | 881.67 |
| 2007-08-17 | 5,210 | 5,210 | 4,990 | 4,990 | 4,600 | 831.67 |
| 2007-08-16 | 5,380 | 5,380 | 5,300 | 5,320 | 1,100 | 886.67 |
| 2007-08-15 | 5,390 | 5,400 | 5,380 | 5,380 | 1,500 | 896.67 |
| 2007-08-14 | 5,470 | 5,470 | 5,350 | 5,400 | 1,600 | 900 |
| 2007-08-13 | 5,500 | 5,550 | 5,400 | 5,470 | 2,200 | 911.67 |
| 2007-08-10 | 5,550 | 5,550 | 5,300 | 5,300 | 3,600 | 883.33 |
| 2007-08-09 | 5,520 | 5,690 | 5,500 | 5,570 | 3,400 | 928.33 |
| 2007-08-08 | 5,550 | 5,600 | 5,500 | 5,500 | 4,200 | 916.67 |
| 2007-08-07 | 5,550 | 5,560 | 5,540 | 5,560 | 1,100 | 926.67 |
| 2007-08-06 | 5,530 | 5,530 | 5,490 | 5,530 | 3,100 | 921.67 |
| 2007-08-03 | 5,680 | 5,680 | 5,500 | 5,520 | 4,400 | 920 |
| 2007-08-02 | 5,520 | 5,520 | 5,410 | 5,450 | 3,800 | 908.33 |
| 2007-08-01 | 5,950 | 5,950 | 5,500 | 5,500 | 11,500 | 916.67 |
| 2007-07-31 | 5,550 | 5,550 | 5,410 | 5,550 | 1,600 | 925 |
| 2007-07-30 | 5,550 | 5,550 | 5,450 | 5,450 | 1,600 | 908.33 |
| 2007-07-27 | 5,360 | 5,450 | 5,300 | 5,350 | 11,700 | 891.67 |
| 2007-07-26 | 5,600 | 5,600 | 5,500 | 5,550 | 5,300 | 925 |
| 2007-07-25 | 5,580 | 5,590 | 5,500 | 5,590 | 3,800 | 931.67 |
| 2007-07-24 | 5,450 | 5,550 | 5,450 | 5,510 | 17,700 | 918.33 |
| 2007-07-23 | 5,380 | 5,420 | 5,380 | 5,420 | 8,500 | 903.33 |
| 2007-07-20 | 5,300 | 5,380 | 5,250 | 5,380 | 4,600 | 896.67 |
| 2007-07-19 | 5,300 | 5,300 | 5,250 | 5,250 | 6,300 | 875 |
| 2007-07-18 | 5,250 | 5,300 | 5,230 | 5,250 | 8,000 | 875 |
| 2007-07-17 | 5,250 | 5,260 | 5,250 | 5,250 | 7,500 | 875 |
| 2007-07-13 | 5,230 | 5,270 | 5,200 | 5,250 | 8,500 | 875 |
| 2007-07-12 | 5,200 | 5,250 | 5,180 | 5,200 | 8,800 | 866.67 |
| 2007-07-11 | 5,150 | 5,150 | 5,110 | 5,110 | 7,000 | 851.67 |
| 2007-07-10 | 5,190 | 5,200 | 5,150 | 5,180 | 2,700 | 863.33 |
| 2007-07-09 | 5,150 | 5,200 | 5,130 | 5,200 | 6,700 | 866.67 |
| 2007-07-06 | 5,160 | 5,250 | 5,160 | 5,220 | 5,800 | 870 |
| 2007-07-05 | 5,250 | 5,250 | 5,100 | 5,250 | 3,800 | 875 |
| 2007-07-04 | 5,240 | 5,260 | 5,180 | 5,250 | 4,000 | 875 |
| 2007-07-03 | 5,200 | 5,250 | 5,170 | 5,250 | 7,100 | 875 |
| 2007-07-02 | 5,200 | 5,200 | 5,120 | 5,200 | 4,600 | 866.67 |
| 2007-06-29 | 5,100 | 5,200 | 5,100 | 5,180 | 8,800 | 863.33 |
| 2007-06-28 | 5,100 | 5,130 | 5,050 | 5,130 | 1,600 | 855 |
| 2007-06-27 | 5,100 | 5,100 | 5,070 | 5,090 | 3,500 | 848.33 |
| 2007-06-26 | 5,210 | 5,210 | 5,080 | 5,100 | 4,900 | 850 |
| 2007-06-25 | 5,250 | 5,260 | 5,220 | 5,230 | 4,500 | 871.67 |
| 2007-06-22 | 5,300 | 5,300 | 5,260 | 5,280 | 4,600 | 880 |
| 2007-06-21 | 5,290 | 5,300 | 5,250 | 5,290 | 3,700 | 881.67 |
| 2007-06-20 | 5,340 | 5,340 | 5,260 | 5,340 | 3,000 | 890 |
| 2007-06-19 | 5,270 | 5,400 | 5,270 | 5,340 | 18,200 | 890 |
| 2007-06-18 | 5,270 | 5,370 | 5,270 | 5,370 | 6,900 | 895 |
| 2007-06-15 | 5,400 | 5,400 | 5,190 | 5,290 | 14,200 | 881.67 |
| 2007-06-14 | 5,260 | 5,320 | 5,210 | 5,290 | 9,300 | 881.67 |
| 2007-06-13 | 5,230 | 5,250 | 5,190 | 5,250 | 6,400 | 875 |
| 2007-06-12 | 5,290 | 5,290 | 5,170 | 5,200 | 5,200 | 866.67 |
| 2007-06-11 | 5,300 | 5,330 | 5,250 | 5,290 | 5,600 | 881.67 |
| 2007-06-08 | 5,250 | 5,300 | 5,250 | 5,270 | 10,000 | 878.33 |
| 2007-06-07 | 5,240 | 5,240 | 5,200 | 5,200 | 4,600 | 866.67 |
| 2007-06-06 | 5,240 | 5,240 | 5,150 | 5,240 | 4,300 | 873.33 |
| 2007-06-05 | 5,240 | 5,240 | 5,110 | 5,200 | 4,700 | 866.67 |
| 2007-06-04 | 5,250 | 5,250 | 5,150 | 5,220 | 5,400 | 870 |
| 2007-06-01 | 5,450 | 5,480 | 5,270 | 5,300 | 9,000 | 883.33 |
| 2007-05-31 | 5,250 | 5,400 | 5,240 | 5,350 | 8,300 | 891.67 |
| 2007-05-30 | 5,250 | 5,400 | 5,160 | 5,240 | 6,800 | 873.33 |
| 2007-05-29 | 5,200 | 5,200 | 5,150 | 5,160 | 4,400 | 860 |
| 2007-05-28 | 5,250 | 5,380 | 5,200 | 5,200 | 4,700 | 866.67 |
| 2007-05-25 | 5,200 | 5,400 | 5,200 | 5,400 | 12,200 | 900 |
| 2007-05-24 | 5,150 | 5,250 | 5,140 | 5,210 | 4,300 | 868.33 |
| 2007-05-23 | 5,150 | 5,190 | 5,000 | 5,150 | 16,200 | 858.33 |
| 2007-05-22 | 5,290 | 5,350 | 5,200 | 5,350 | 3,200 | 891.67 |
| 2007-05-21 | 5,220 | 5,230 | 5,220 | 5,230 | 1,000 | 871.67 |
| 2007-05-18 | 5,470 | 5,470 | 5,300 | 5,300 | 600 | 883.33 |
| 2007-05-17 | 5,600 | 5,670 | 5,380 | 5,460 | 2,100 | 910 |
| 2007-05-16 | 5,600 | 5,690 | 5,500 | 5,560 | 9,200 | 926.67 |
| 2007-05-15 | 5,450 | 5,510 | 5,450 | 5,500 | 5,800 | 916.67 |
| 2007-05-14 | 5,450 | 5,450 | 5,450 | 5,450 | 5,200 | 908.33 |
| 2007-05-11 | 5,410 | 5,450 | 5,350 | 5,400 | 4,800 | 900 |
| 2007-05-10 | 5,300 | 5,400 | 5,300 | 5,380 | 4,800 | 896.67 |
| 2007-05-09 | 5,410 | 5,410 | 5,200 | 5,250 | 15,500 | 875 |
| 2007-05-08 | 5,300 | 5,400 | 5,270 | 5,350 | 11,500 | 891.67 |
| 2007-05-07 | 5,340 | 5,350 | 5,220 | 5,220 | 2,700 | 870 |
| 2007-05-02 | 5,400 | 5,540 | 5,250 | 5,290 | 14,200 | 881.67 |
| 2007-05-01 | 5,490 | 5,500 | 5,300 | 5,450 | 5,800 | 908.33 |
| 2007-04-27 | 5,300 | 5,400 | 5,300 | 5,390 | 2,800 | 898.33 |
| 2007-04-26 | 5,220 | 5,320 | 5,120 | 5,320 | 5,500 | 886.67 |
| 2007-04-25 | 5,270 | 5,270 | 5,100 | 5,200 | 6,000 | 866.67 |
| 2007-04-24 | 5,210 | 5,260 | 5,210 | 5,250 | 3,600 | 875 |
| 2007-04-23 | 5,350 | 5,350 | 5,220 | 5,250 | 6,800 | 875 |
| 2007-04-20 | 5,250 | 5,260 | 5,250 | 5,250 | 5,200 | 875 |
| 2007-04-19 | 5,220 | 5,260 | 5,220 | 5,260 | 3,200 | 876.67 |
| 2007-04-18 | 5,240 | 5,250 | 5,220 | 5,230 | 3,300 | 871.67 |
| 2007-04-17 | 5,230 | 5,290 | 5,200 | 5,250 | 7,900 | 875 |
| 2007-04-16 | 5,320 | 5,320 | 5,200 | 5,250 | 7,400 | 875 |
| 2007-04-13 | 5,260 | 5,330 | 5,260 | 5,300 | 4,800 | 883.33 |
| 2007-04-12 | 5,420 | 5,420 | 5,250 | 5,250 | 6,900 | 875 |
| 2007-04-11 | 5,500 | 5,500 | 5,450 | 5,460 | 4,200 | 910 |
| 2007-04-10 | 5,500 | 5,500 | 5,420 | 5,500 | 7,800 | 916.67 |
| 2007-04-09 | 5,460 | 5,570 | 5,410 | 5,500 | 6,800 | 916.67 |
| 2007-04-06 | 5,400 | 5,420 | 5,380 | 5,420 | 4,400 | 903.33 |
| 2007-04-05 | 5,290 | 5,400 | 5,290 | 5,380 | 2,900 | 896.67 |
| 2007-04-04 | 5,290 | 5,300 | 5,250 | 5,260 | 2,800 | 876.67 |
| 2007-04-03 | 5,310 | 5,440 | 5,210 | 5,210 | 4,200 | 868.33 |
| 2007-04-02 | 5,300 | 5,490 | 5,300 | 5,400 | 11,400 | 900 |
| 2007-03-30 | 5,500 | 5,500 | 5,420 | 5,500 | 5,900 | 916.67 |
| 2007-03-29 | 5,500 | 5,520 | 5,470 | 5,500 | 9,200 | 916.67 |
| 2007-03-28 | 5,500 | 5,550 | 5,480 | 5,500 | 7,300 | 916.67 |
| 2007-03-27 | 5,340 | 5,380 | 5,250 | 5,330 | 2,500 | 888.33 |
| 2007-03-26 | 5,440 | 5,550 | 5,420 | 5,550 | 4,400 | 925 |
| 2007-03-23 | 5,680 | 5,710 | 5,400 | 5,400 | 4,200 | 900 |
| 2007-03-22 | 5,710 | 5,790 | 5,700 | 5,780 | 5,200 | 963.33 |
| 2007-03-20 | 5,410 | 5,700 | 5,300 | 5,700 | 7,700 | 950 |
| 2007-03-19 | 5,160 | 5,600 | 5,100 | 5,510 | 8,500 | 918.33 |
| 2007-03-16 | 5,190 | 5,190 | 5,050 | 5,160 | 11,100 | 860 |
| 2007-03-15 | 5,160 | 5,260 | 5,120 | 5,210 | 9,300 | 868.33 |
| 2007-03-14 | 5,200 | 5,350 | 5,200 | 5,260 | 9,900 | 876.67 |
| 2007-03-13 | 5,340 | 5,340 | 5,140 | 5,260 | 16,700 | 876.67 |
| 2007-03-12 | 5,540 | 5,540 | 5,370 | 5,380 | 8,500 | 896.67 |
| 2007-03-09 | 5,600 | 5,610 | 5,540 | 5,550 | 5,300 | 925 |
| 2007-03-08 | 5,700 | 5,730 | 5,560 | 5,730 | 4,200 | 955 |
| 2007-03-07 | 5,840 | 5,840 | 5,660 | 5,710 | 8,100 | 951.67 |
| 2007-03-06 | 5,700 | 5,890 | 5,490 | 5,540 | 16,700 | 923.33 |
| 2007-03-05 | 5,860 | 6,010 | 5,860 | 5,900 | 10,000 | 983.33 |
| 2007-03-02 | 6,370 | 6,450 | 6,150 | 6,160 | 13,600 | 1,026.67 |
| 2007-03-01 | 6,390 | 6,390 | 6,230 | 6,300 | 18,800 | 1,050 |
| 2007-02-28 | 5,370 | 6,320 | 5,370 | 6,290 | 33,200 | 1,048.33 |
| 2007-02-27 | 6,520 | 6,520 | 6,100 | 6,170 | 20,500 | 1,028.33 |
| 2007-02-26 | 6,580 | 6,580 | 6,550 | 6,550 | 19,400 | 1,091.67 |
| 2007-02-23 | 6,580 | 6,590 | 6,560 | 6,570 | 20,800 | 1,095 |
| 2007-02-22 | 6,580 | 6,580 | 6,560 | 6,560 | 26,500 | 1,093.33 |
| 2007-02-21 | 6,600 | 6,600 | 6,580 | 6,590 | 21,600 | 1,098.33 |
| 2007-02-20 | 6,580 | 6,590 | 6,580 | 6,590 | 24,800 | 1,098.33 |
| 2007-02-19 | 6,610 | 6,610 | 6,570 | 6,570 | 49,700 | 1,095 |
| 2007-02-16 | 6,580 | 6,670 | 6,580 | 6,610 | 54,100 | 1,101.67 |
| 2007-02-15 | 6,740 | 6,740 | 6,560 | 6,590 | 108,700 | 1,098.33 |
| 2007-02-14 | 7,000 | 7,000 | 6,500 | 6,780 | 608,601 | 1,130 |
分割・併合履歴 ： [2014-10-29]1株→2株 [2007-09-25]1株→3株