7823 (株)アートネイチャー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 685 | 720 | 680 | 720 | 5,300 | 360 |
| 2008-12-29 | 676 | 690 | 675 | 690 | 11,100 | 345 |
| 2008-12-26 | 671 | 680 | 671 | 678 | 9,500 | 339 |
| 2008-12-25 | 677 | 680 | 671 | 677 | 9,500 | 338.50 |
| 2008-12-24 | 671 | 679 | 671 | 677 | 4,300 | 338.50 |
| 2008-12-22 | 671 | 677 | 666 | 670 | 2,300 | 335 |
| 2008-12-19 | 670 | 680 | 660 | 671 | 8,100 | 335.50 |
| 2008-12-18 | 671 | 677 | 670 | 671 | 18,700 | 335.50 |
| 2008-12-17 | 671 | 675 | 671 | 671 | 3,800 | 335.50 |
| 2008-12-16 | 675 | 680 | 668 | 680 | 5,400 | 340 |
| 2008-12-15 | 664 | 680 | 661 | 675 | 7,500 | 337.50 |
| 2008-12-12 | 699 | 700 | 664 | 664 | 17,100 | 332 |
| 2008-12-11 | 661 | 685 | 655 | 657 | 6,400 | 328.50 |
| 2008-12-10 | 665 | 666 | 660 | 663 | 22,000 | 331.50 |
| 2008-12-09 | 680 | 681 | 670 | 670 | 9,200 | 335 |
| 2008-12-08 | 678 | 682 | 678 | 680 | 4,000 | 340 |
| 2008-12-05 | 657 | 674 | 656 | 670 | 17,200 | 335 |
| 2008-12-04 | 672 | 672 | 650 | 655 | 4,500 | 327.50 |
| 2008-12-03 | 680 | 690 | 667 | 670 | 4,400 | 335 |
| 2008-12-02 | 700 | 700 | 670 | 679 | 5,400 | 339.50 |
| 2008-12-01 | 694 | 700 | 670 | 680 | 11,900 | 340 |
| 2008-11-28 | 654 | 668 | 654 | 667 | 5,100 | 333.50 |
| 2008-11-27 | 652 | 656 | 652 | 656 | 3,300 | 328 |
| 2008-11-26 | 655 | 655 | 650 | 650 | 3,300 | 325 |
| 2008-11-25 | 646 | 675 | 645 | 650 | 2,900 | 325 |
| 2008-11-21 | 640 | 650 | 639 | 640 | 7,800 | 320 |
| 2008-11-20 | 640 | 668 | 633 | 640 | 10,100 | 320 |
| 2008-11-19 | 642 | 659 | 640 | 640 | 4,700 | 320 |
| 2008-11-18 | 661 | 661 | 640 | 640 | 3,200 | 320 |
| 2008-11-17 | 640 | 660 | 640 | 641 | 6,700 | 320.50 |
| 2008-11-14 | 641 | 650 | 640 | 640 | 10,900 | 320 |
| 2008-11-13 | 650 | 651 | 638 | 648 | 6,100 | 324 |
| 2008-11-12 | 666 | 666 | 651 | 660 | 4,500 | 330 |
| 2008-11-11 | 678 | 678 | 662 | 662 | 3,100 | 331 |
| 2008-11-10 | 666 | 670 | 665 | 667 | 2,900 | 333.50 |
| 2008-11-07 | 650 | 665 | 645 | 660 | 5,000 | 330 |
| 2008-11-06 | 675 | 675 | 660 | 660 | 16,100 | 330 |
| 2008-11-05 | 700 | 700 | 670 | 679 | 22,600 | 339.50 |
| 2008-11-04 | 689 | 690 | 663 | 669 | 19,300 | 334.50 |
| 2008-10-31 | 660 | 660 | 650 | 660 | 13,400 | 330 |
| 2008-10-30 | 651 | 661 | 650 | 658 | 11,500 | 329 |
| 2008-10-29 | 672 | 672 | 641 | 649 | 8,500 | 324.50 |
| 2008-10-28 | 621 | 640 | 610 | 640 | 25,700 | 320 |
| 2008-10-27 | 655 | 678 | 650 | 670 | 5,000 | 335 |
| 2008-10-24 | 668 | 696 | 663 | 665 | 5,300 | 332.50 |
| 2008-10-23 | 677 | 680 | 650 | 658 | 13,200 | 329 |
| 2008-10-22 | 690 | 700 | 675 | 676 | 11,400 | 338 |
| 2008-10-21 | 700 | 710 | 696 | 696 | 7,500 | 348 |
| 2008-10-20 | 700 | 700 | 680 | 681 | 6,100 | 340.50 |
| 2008-10-17 | 681 | 689 | 671 | 673 | 5,500 | 336.50 |
| 2008-10-16 | 660 | 695 | 644 | 651 | 19,600 | 325.50 |
| 2008-10-15 | 690 | 749 | 688 | 689 | 19,400 | 344.50 |
| 2008-10-14 | 688 | 689 | 635 | 688 | 33,500 | 344 |
| 2008-10-10 | 590 | 600 | 570 | 589 | 30,800 | 294.50 |
| 2008-10-09 | 600 | 615 | 590 | 600 | 15,400 | 300 |
| 2008-10-08 | 600 | 625 | 600 | 615 | 21,100 | 307.50 |
| 2008-10-07 | 616 | 649 | 611 | 630 | 15,100 | 315 |
| 2008-10-06 | 690 | 690 | 650 | 676 | 19,400 | 338 |
| 2008-10-03 | 705 | 720 | 671 | 700 | 26,700 | 350 |
| 2008-10-02 | 769 | 769 | 720 | 725 | 29,500 | 362.50 |
| 2008-10-01 | 760 | 780 | 760 | 770 | 9,400 | 385 |
| 2008-09-30 | 700 | 750 | 700 | 750 | 10,100 | 375 |
| 2008-09-29 | 790 | 805 | 753 | 753 | 12,900 | 376.50 |
| 2008-09-26 | 810 | 811 | 785 | 790 | 13,500 | 395 |
| 2008-09-25 | 796 | 810 | 788 | 810 | 9,100 | 405 |
| 2008-09-24 | 824 | 824 | 800 | 821 | 27,100 | 410.50 |
| 2008-09-22 | 835 | 839 | 800 | 824 | 25,600 | 412 |
| 2008-09-19 | 785 | 795 | 780 | 795 | 19,200 | 397.50 |
| 2008-09-18 | 737 | 770 | 727 | 763 | 16,400 | 381.50 |
| 2008-09-17 | 703 | 749 | 701 | 749 | 17,200 | 374.50 |
| 2008-09-16 | 690 | 698 | 670 | 683 | 27,100 | 341.50 |
| 2008-09-12 | 688 | 700 | 686 | 700 | 11,400 | 350 |
| 2008-09-11 | 690 | 690 | 678 | 678 | 5,800 | 339 |
| 2008-09-10 | 677 | 689 | 676 | 680 | 7,200 | 340 |
| 2008-09-09 | 685 | 685 | 677 | 680 | 13,200 | 340 |
| 2008-09-08 | 674 | 679 | 670 | 675 | 10,800 | 337.50 |
| 2008-09-05 | 668 | 670 | 654 | 664 | 32,000 | 332 |
| 2008-09-04 | 679 | 689 | 675 | 677 | 8,600 | 338.50 |
| 2008-09-03 | 680 | 690 | 675 | 678 | 14,300 | 339 |
| 2008-09-02 | 685 | 686 | 678 | 685 | 9,400 | 342.50 |
| 2008-09-01 | 684 | 690 | 675 | 675 | 27,600 | 337.50 |
| 2008-08-29 | 675 | 686 | 668 | 685 | 36,700 | 342.50 |
| 2008-08-28 | 675 | 676 | 672 | 675 | 12,200 | 337.50 |
| 2008-08-27 | 678 | 680 | 675 | 678 | 7,200 | 339 |
| 2008-08-26 | 678 | 690 | 677 | 678 | 12,800 | 339 |
| 2008-08-25 | 671 | 690 | 671 | 685 | 10,900 | 342.50 |
| 2008-08-22 | 678 | 678 | 668 | 670 | 15,500 | 335 |
| 2008-08-21 | 686 | 700 | 666 | 678 | 28,100 | 339 |
| 2008-08-20 | 660 | 708 | 660 | 685 | 21,700 | 342.50 |
| 2008-08-19 | 675 | 689 | 652 | 661 | 32,400 | 330.50 |
| 2008-08-18 | 710 | 719 | 695 | 700 | 38,600 | 350 |
| 2008-08-15 | 731 | 740 | 719 | 720 | 27,200 | 360 |
| 2008-08-14 | 763 | 763 | 700 | 730 | 38,000 | 365 |
| 2008-08-13 | 815 | 816 | 775 | 780 | 39,700 | 390 |
| 2008-08-12 | 850 | 851 | 817 | 825 | 41,800 | 412.50 |
| 2008-08-11 | 880 | 893 | 876 | 879 | 11,300 | 439.50 |
| 2008-08-08 | 870 | 888 | 870 | 884 | 4,300 | 442 |
| 2008-08-07 | 880 | 880 | 870 | 877 | 3,400 | 438.50 |
| 2008-08-06 | 870 | 892 | 853 | 890 | 10,000 | 445 |
| 2008-08-05 | 900 | 905 | 867 | 867 | 15,500 | 433.50 |
| 2008-08-04 | 913 | 916 | 899 | 899 | 11,400 | 449.50 |
| 2008-08-01 | 910 | 913 | 900 | 904 | 18,600 | 452 |
| 2008-07-31 | 910 | 912 | 900 | 900 | 16,300 | 450 |
| 2008-07-30 | 910 | 910 | 908 | 910 | 3,400 | 455 |
| 2008-07-29 | 903 | 912 | 902 | 908 | 6,700 | 454 |
| 2008-07-28 | 905 | 910 | 900 | 902 | 10,200 | 451 |
| 2008-07-25 | 913 | 913 | 900 | 902 | 9,000 | 451 |
| 2008-07-24 | 910 | 915 | 905 | 913 | 15,800 | 456.50 |
| 2008-07-23 | 913 | 913 | 902 | 904 | 6,700 | 452 |
| 2008-07-22 | 903 | 903 | 900 | 903 | 2,900 | 451.50 |
| 2008-07-18 | 906 | 920 | 906 | 906 | 3,000 | 453 |
| 2008-07-17 | 900 | 920 | 899 | 900 | 13,600 | 450 |
| 2008-07-16 | 910 | 928 | 910 | 910 | 6,000 | 455 |
| 2008-07-15 | 930 | 930 | 916 | 920 | 10,900 | 460 |
| 2008-07-14 | 986 | 986 | 925 | 926 | 23,600 | 463 |
| 2008-07-11 | 940 | 970 | 940 | 946 | 4,700 | 473 |
| 2008-07-10 | 925 | 970 | 925 | 945 | 2,500 | 472.50 |
| 2008-07-09 | 935 | 950 | 923 | 923 | 12,800 | 461.50 |
| 2008-07-08 | 946 | 956 | 920 | 921 | 12,600 | 460.50 |
| 2008-07-07 | 960 | 966 | 940 | 945 | 13,200 | 472.50 |
| 2008-07-04 | 957 | 959 | 950 | 950 | 14,600 | 475 |
| 2008-07-03 | 987 | 988 | 960 | 968 | 25,900 | 484 |
| 2008-07-02 | 1,020 | 1,020 | 990 | 1,000 | 9,000 | 500 |
| 2008-07-01 | 993 | 1,020 | 989 | 1,000 | 13,200 | 500 |
| 2008-06-30 | 981 | 997 | 973 | 983 | 17,600 | 491.50 |
| 2008-06-27 | 954 | 980 | 950 | 963 | 43,800 | 481.50 |
| 2008-06-26 | 1,020 | 1,020 | 1,010 | 1,014 | 17,600 | 507 |
| 2008-06-25 | 1,100 | 1,100 | 1,020 | 1,040 | 39,300 | 520 |
| 2008-06-24 | 1,061 | 1,064 | 1,056 | 1,060 | 11,300 | 530 |
| 2008-06-23 | 1,064 | 1,064 | 1,058 | 1,062 | 8,400 | 531 |
| 2008-06-20 | 1,065 | 1,079 | 1,065 | 1,077 | 8,200 | 538.50 |
| 2008-06-19 | 1,095 | 1,100 | 1,053 | 1,055 | 18,000 | 527.50 |
| 2008-06-18 | 1,091 | 1,110 | 1,086 | 1,110 | 7,900 | 555 |
| 2008-06-17 | 1,104 | 1,104 | 1,085 | 1,085 | 6,600 | 542.50 |
| 2008-06-16 | 1,100 | 1,110 | 1,090 | 1,100 | 26,600 | 550 |
| 2008-06-13 | 1,061 | 1,140 | 1,061 | 1,110 | 21,900 | 555 |
| 2008-06-12 | 1,100 | 1,140 | 1,073 | 1,100 | 9,500 | 550 |
| 2008-06-11 | 1,123 | 1,141 | 1,123 | 1,140 | 12,900 | 570 |
| 2008-06-10 | 1,142 | 1,165 | 1,120 | 1,140 | 20,900 | 570 |
| 2008-06-09 | 1,100 | 1,195 | 1,099 | 1,140 | 19,000 | 570 |
| 2008-06-06 | 1,170 | 1,175 | 1,160 | 1,170 | 12,300 | 585 |
| 2008-06-05 | 1,124 | 1,190 | 1,116 | 1,190 | 19,900 | 595 |
| 2008-06-04 | 1,098 | 1,115 | 1,085 | 1,115 | 11,500 | 557.50 |
| 2008-06-03 | 1,090 | 1,100 | 1,070 | 1,098 | 26,800 | 549 |
| 2008-06-02 | 1,059 | 1,080 | 1,055 | 1,070 | 20,700 | 535 |
| 2008-05-30 | 1,042 | 1,061 | 1,042 | 1,060 | 27,300 | 530 |
| 2008-05-29 | 1,050 | 1,050 | 1,040 | 1,041 | 2,400 | 520.50 |
| 2008-05-28 | 1,050 | 1,052 | 1,037 | 1,050 | 10,100 | 525 |
| 2008-05-27 | 1,040 | 1,053 | 1,040 | 1,046 | 15,200 | 523 |
| 2008-05-26 | 1,048 | 1,050 | 1,038 | 1,039 | 18,800 | 519.50 |
| 2008-05-23 | 1,050 | 1,056 | 1,049 | 1,052 | 13,700 | 526 |
| 2008-05-22 | 1,020 | 1,049 | 1,010 | 1,041 | 19,100 | 520.50 |
| 2008-05-21 | 1,051 | 1,052 | 1,026 | 1,040 | 14,200 | 520 |
| 2008-05-20 | 1,100 | 1,100 | 1,062 | 1,070 | 12,400 | 535 |
| 2008-05-19 | 1,120 | 1,120 | 1,085 | 1,100 | 8,800 | 550 |
| 2008-05-16 | 1,101 | 1,120 | 1,081 | 1,100 | 23,700 | 550 |
| 2008-05-15 | 1,075 | 1,090 | 1,055 | 1,082 | 8,900 | 541 |
| 2008-05-14 | 1,055 | 1,070 | 1,055 | 1,055 | 5,900 | 527.50 |
| 2008-05-13 | 1,045 | 1,050 | 1,040 | 1,045 | 2,200 | 522.50 |
| 2008-05-12 | 1,036 | 1,055 | 1,021 | 1,055 | 3,500 | 527.50 |
| 2008-05-09 | 1,085 | 1,085 | 1,045 | 1,045 | 6,300 | 522.50 |
| 2008-05-08 | 1,090 | 1,090 | 1,032 | 1,084 | 18,800 | 542 |
| 2008-05-07 | 1,080 | 1,089 | 1,076 | 1,085 | 25,300 | 542.50 |
| 2008-05-02 | 1,099 | 1,099 | 1,055 | 1,055 | 27,800 | 527.50 |
| 2008-05-01 | 1,025 | 1,045 | 1,000 | 1,040 | 24,300 | 520 |
| 2008-04-30 | 970 | 999 | 970 | 995 | 13,500 | 497.50 |
| 2008-04-28 | 950 | 978 | 945 | 965 | 17,100 | 482.50 |
| 2008-04-25 | 950 | 952 | 936 | 950 | 8,600 | 475 |
| 2008-04-24 | 931 | 944 | 930 | 940 | 7,700 | 470 |
| 2008-04-23 | 915 | 926 | 912 | 925 | 9,200 | 462.50 |
| 2008-04-22 | 911 | 912 | 901 | 912 | 3,500 | 456 |
| 2008-04-21 | 909 | 915 | 908 | 909 | 10,100 | 454.50 |
| 2008-04-18 | 906 | 906 | 890 | 891 | 2,500 | 445.50 |
| 2008-04-17 | 920 | 920 | 901 | 904 | 4,500 | 452 |
| 2008-04-16 | 920 | 922 | 884 | 905 | 6,800 | 452.50 |
| 2008-04-15 | 870 | 935 | 870 | 920 | 36,000 | 460 |
| 2008-04-14 | 861 | 874 | 855 | 860 | 7,700 | 430 |
| 2008-04-11 | 854 | 865 | 833 | 865 | 9,000 | 432.50 |
| 2008-04-10 | 851 | 851 | 832 | 832 | 2,900 | 416 |
| 2008-04-09 | 846 | 848 | 841 | 841 | 5,600 | 420.50 |
| 2008-04-08 | 853 | 853 | 835 | 845 | 7,600 | 422.50 |
| 2008-04-07 | 845 | 853 | 840 | 853 | 3,500 | 426.50 |
| 2008-04-04 | 865 | 865 | 840 | 840 | 4,300 | 420 |
| 2008-04-03 | 856 | 860 | 850 | 860 | 10,200 | 430 |
| 2008-04-02 | 880 | 880 | 846 | 853 | 10,400 | 426.50 |
| 2008-04-01 | 888 | 890 | 840 | 840 | 17,900 | 420 |
| 2008-03-31 | 851 | 858 | 851 | 858 | 4,700 | 429 |
| 2008-03-28 | 862 | 862 | 850 | 850 | 4,200 | 425 |
| 2008-03-27 | 860 | 871 | 847 | 871 | 12,200 | 435.50 |
| 2008-03-26 | 850 | 860 | 845 | 846 | 6,400 | 423 |
| 2008-03-25 | 866 | 871 | 849 | 870 | 19,800 | 435 |
| 2008-03-24 | 860 | 890 | 848 | 851 | 21,100 | 425.50 |
| 2008-03-21 | 835 | 835 | 820 | 830 | 20,800 | 415 |
| 2008-03-19 | 830 | 835 | 821 | 825 | 10,800 | 412.50 |
| 2008-03-18 | 830 | 830 | 820 | 821 | 15,000 | 410.50 |
| 2008-03-17 | 851 | 860 | 825 | 830 | 9,100 | 415 |
| 2008-03-14 | 866 | 866 | 846 | 865 | 9,900 | 432.50 |
| 2008-03-13 | 894 | 894 | 860 | 865 | 6,900 | 432.50 |
| 2008-03-12 | 905 | 910 | 894 | 910 | 4,400 | 455 |
| 2008-03-11 | 860 | 940 | 858 | 915 | 8,100 | 457.50 |
| 2008-03-10 | 861 | 877 | 860 | 873 | 8,100 | 436.50 |
| 2008-03-07 | 867 | 875 | 860 | 872 | 5,900 | 436 |
| 2008-03-06 | 875 | 875 | 856 | 875 | 10,500 | 437.50 |
| 2008-03-05 | 857 | 899 | 857 | 875 | 10,800 | 437.50 |
| 2008-03-04 | 886 | 886 | 856 | 857 | 10,800 | 428.50 |
| 2008-03-03 | 895 | 895 | 850 | 856 | 26,800 | 428 |
| 2008-02-29 | 891 | 900 | 870 | 885 | 9,300 | 442.50 |
| 2008-02-28 | 875 | 910 | 870 | 900 | 36,000 | 450 |
| 2008-02-27 | 870 | 875 | 865 | 875 | 2,400 | 437.50 |
| 2008-02-26 | 885 | 885 | 860 | 860 | 6,700 | 430 |
| 2008-02-25 | 900 | 900 | 875 | 881 | 11,100 | 440.50 |
| 2008-02-22 | 844 | 880 | 834 | 880 | 27,800 | 440 |
| 2008-02-21 | 852 | 857 | 837 | 850 | 38,400 | 425 |
| 2008-02-20 | 909 | 909 | 852 | 852 | 36,600 | 426 |
| 2008-02-19 | 915 | 915 | 898 | 910 | 8,900 | 455 |
| 2008-02-18 | 900 | 920 | 881 | 899 | 30,500 | 449.50 |
| 2008-02-15 | 820 | 898 | 816 | 890 | 36,800 | 445 |
| 2008-02-14 | 835 | 845 | 821 | 830 | 19,100 | 415 |
| 2008-02-13 | 829 | 865 | 829 | 837 | 10,200 | 418.50 |
| 2008-02-12 | 900 | 900 | 812 | 815 | 41,100 | 407.50 |
| 2008-02-08 | 912 | 914 | 890 | 893 | 24,300 | 446.50 |
| 2008-02-07 | 910 | 916 | 910 | 916 | 21,700 | 458 |
| 2008-02-06 | 900 | 918 | 896 | 910 | 26,900 | 455 |
| 2008-02-05 | 955 | 965 | 924 | 924 | 29,800 | 462 |
| 2008-02-04 | 1,000 | 1,003 | 970 | 970 | 39,500 | 485 |
| 2008-02-01 | 1,025 | 1,034 | 996 | 996 | 18,900 | 498 |
| 2008-01-31 | 1,020 | 1,020 | 999 | 1,010 | 11,100 | 505 |
| 2008-01-30 | 1,026 | 1,027 | 1,005 | 1,019 | 13,300 | 509.50 |
| 2008-01-29 | 1,021 | 1,029 | 1,012 | 1,020 | 10,900 | 510 |
| 2008-01-28 | 1,045 | 1,048 | 1,010 | 1,019 | 15,500 | 509.50 |
| 2008-01-25 | 995 | 1,010 | 990 | 1,010 | 20,400 | 505 |
| 2008-01-24 | 1,005 | 1,005 | 990 | 990 | 13,800 | 495 |
| 2008-01-23 | 1,000 | 1,010 | 980 | 985 | 17,100 | 492.50 |
| 2008-01-22 | 1,000 | 1,040 | 950 | 951 | 34,700 | 475.50 |
| 2008-01-21 | 1,000 | 1,073 | 991 | 1,073 | 19,300 | 536.50 |
| 2008-01-18 | 945 | 1,000 | 919 | 1,000 | 47,200 | 500 |
| 2008-01-17 | 920 | 950 | 915 | 950 | 23,600 | 475 |
| 2008-01-16 | 931 | 950 | 900 | 914 | 52,000 | 457 |
| 2008-01-15 | 1,000 | 1,002 | 990 | 991 | 27,200 | 495.50 |
| 2008-01-11 | 1,021 | 1,021 | 998 | 1,002 | 37,000 | 501 |
| 2008-01-10 | 1,040 | 1,040 | 1,001 | 1,019 | 22,600 | 509.50 |
| 2008-01-09 | 995 | 1,035 | 995 | 1,022 | 22,400 | 511 |
| 2008-01-08 | 1,011 | 1,019 | 990 | 998 | 48,900 | 499 |
| 2008-01-07 | 1,075 | 1,075 | 1,020 | 1,028 | 42,800 | 514 |
| 2008-01-04 | 1,099 | 1,111 | 1,055 | 1,075 | 41,700 | 537.50 |
分割・併合履歴 ： [2014-10-29]1株→2株 [2007-09-25]1株→3株