7823 (株)アートネイチャー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 718 | 730 | 714 | 730 | 6,500 | 365 |
| 2009-12-29 | 715 | 720 | 713 | 718 | 9,200 | 359 |
| 2009-12-28 | 709 | 719 | 708 | 715 | 10,400 | 357.50 |
| 2009-12-25 | 704 | 715 | 704 | 712 | 7,700 | 356 |
| 2009-12-24 | 706 | 707 | 704 | 705 | 7,100 | 352.50 |
| 2009-12-22 | 708 | 710 | 705 | 706 | 13,200 | 353 |
| 2009-12-21 | 711 | 718 | 710 | 712 | 19,500 | 356 |
| 2009-12-18 | 724 | 724 | 711 | 711 | 5,200 | 355.50 |
| 2009-12-17 | 712 | 713 | 710 | 710 | 7,000 | 355 |
| 2009-12-16 | 720 | 720 | 712 | 712 | 8,400 | 356 |
| 2009-12-15 | 718 | 719 | 714 | 719 | 13,300 | 359.50 |
| 2009-12-14 | 750 | 750 | 717 | 719 | 16,900 | 359.50 |
| 2009-12-11 | 713 | 720 | 709 | 720 | 7,100 | 360 |
| 2009-12-10 | 707 | 718 | 707 | 713 | 6,200 | 356.50 |
| 2009-12-09 | 711 | 712 | 706 | 710 | 10,700 | 355 |
| 2009-12-08 | 716 | 718 | 710 | 714 | 10,800 | 357 |
| 2009-12-07 | 715 | 725 | 715 | 715 | 7,400 | 357.50 |
| 2009-12-04 | 710 | 718 | 710 | 715 | 9,100 | 357.50 |
| 2009-12-03 | 710 | 710 | 706 | 710 | 7,700 | 355 |
| 2009-12-02 | 711 | 734 | 711 | 712 | 6,000 | 356 |
| 2009-12-01 | 710 | 711 | 702 | 704 | 12,500 | 352 |
| 2009-11-30 | 700 | 703 | 691 | 703 | 11,800 | 351.50 |
| 2009-11-27 | 700 | 701 | 690 | 700 | 11,000 | 350 |
| 2009-11-26 | 700 | 700 | 691 | 700 | 62,700 | 350 |
| 2009-11-25 | 698 | 700 | 698 | 698 | 17,600 | 349 |
| 2009-11-24 | 697 | 702 | 695 | 697 | 6,400 | 348.50 |
| 2009-11-20 | 700 | 702 | 694 | 702 | 15,200 | 351 |
| 2009-11-19 | 700 | 701 | 699 | 699 | 7,800 | 349.50 |
| 2009-11-18 | 703 | 703 | 699 | 700 | 5,800 | 350 |
| 2009-11-17 | 701 | 704 | 696 | 700 | 7,400 | 350 |
| 2009-11-16 | 700 | 701 | 693 | 700 | 10,400 | 350 |
| 2009-11-13 | 700 | 703 | 699 | 703 | 16,600 | 351.50 |
| 2009-11-12 | 700 | 703 | 699 | 699 | 13,100 | 349.50 |
| 2009-11-11 | 701 | 704 | 698 | 700 | 8,000 | 350 |
| 2009-11-10 | 700 | 705 | 698 | 700 | 6,700 | 350 |
| 2009-11-09 | 703 | 703 | 695 | 700 | 17,700 | 350 |
| 2009-11-06 | 707 | 707 | 700 | 701 | 3,000 | 350.50 |
| 2009-11-05 | 709 | 710 | 706 | 707 | 4,200 | 353.50 |
| 2009-11-04 | 712 | 712 | 704 | 709 | 6,400 | 354.50 |
| 2009-11-02 | 702 | 702 | 694 | 700 | 15,100 | 350 |
| 2009-10-30 | 696 | 701 | 696 | 700 | 5,600 | 350 |
| 2009-10-29 | 695 | 699 | 695 | 695 | 10,000 | 347.50 |
| 2009-10-28 | 705 | 705 | 698 | 702 | 7,400 | 351 |
| 2009-10-27 | 701 | 705 | 698 | 700 | 6,900 | 350 |
| 2009-10-26 | 702 | 705 | 697 | 702 | 8,300 | 351 |
| 2009-10-23 | 712 | 712 | 680 | 707 | 28,300 | 353.50 |
| 2009-10-22 | 712 | 712 | 706 | 711 | 4,200 | 355.50 |
| 2009-10-21 | 709 | 710 | 705 | 707 | 6,200 | 353.50 |
| 2009-10-20 | 710 | 714 | 705 | 706 | 8,200 | 353 |
| 2009-10-19 | 703 | 706 | 700 | 706 | 6,400 | 353 |
| 2009-10-16 | 704 | 704 | 697 | 698 | 13,200 | 349 |
| 2009-10-15 | 706 | 714 | 701 | 702 | 16,400 | 351 |
| 2009-10-14 | 712 | 712 | 705 | 705 | 9,100 | 352.50 |
| 2009-10-13 | 715 | 715 | 704 | 708 | 18,100 | 354 |
| 2009-10-09 | 707 | 710 | 701 | 709 | 12,100 | 354.50 |
| 2009-10-08 | 692 | 699 | 690 | 698 | 15,300 | 349 |
| 2009-10-07 | 690 | 698 | 680 | 687 | 8,800 | 343.50 |
| 2009-10-06 | 652 | 673 | 652 | 670 | 12,400 | 335 |
| 2009-10-05 | 665 | 675 | 655 | 660 | 35,000 | 330 |
| 2009-10-02 | 731 | 731 | 690 | 693 | 37,600 | 346.50 |
| 2009-10-01 | 743 | 745 | 718 | 731 | 26,600 | 365.50 |
| 2009-09-30 | 760 | 761 | 740 | 743 | 23,300 | 371.50 |
| 2009-09-29 | 760 | 775 | 757 | 765 | 21,500 | 382.50 |
| 2009-09-28 | 775 | 780 | 752 | 757 | 17,700 | 378.50 |
| 2009-09-25 | 801 | 820 | 790 | 799 | 30,800 | 399.50 |
| 2009-09-24 | 800 | 836 | 800 | 836 | 41,000 | 418 |
| 2009-09-18 | 793 | 838 | 792 | 838 | 59,100 | 419 |
| 2009-09-17 | 835 | 835 | 795 | 804 | 87,200 | 402 |
| 2009-09-16 | 844 | 847 | 829 | 835 | 71,500 | 417.50 |
| 2009-09-15 | 877 | 879 | 870 | 874 | 20,600 | 437 |
| 2009-09-14 | 874 | 880 | 868 | 870 | 30,600 | 435 |
| 2009-09-11 | 869 | 869 | 861 | 867 | 12,000 | 433.50 |
| 2009-09-10 | 864 | 869 | 858 | 869 | 21,600 | 434.50 |
| 2009-09-09 | 861 | 865 | 854 | 864 | 25,600 | 432 |
| 2009-09-08 | 866 | 866 | 852 | 860 | 16,200 | 430 |
| 2009-09-07 | 865 | 869 | 860 | 863 | 22,600 | 431.50 |
| 2009-09-04 | 850 | 874 | 850 | 865 | 41,000 | 432.50 |
| 2009-09-03 | 854 | 854 | 848 | 850 | 19,700 | 425 |
| 2009-09-02 | 852 | 855 | 846 | 855 | 27,400 | 427.50 |
| 2009-09-01 | 845 | 860 | 845 | 855 | 35,600 | 427.50 |
| 2009-08-31 | 844 | 857 | 841 | 845 | 31,700 | 422.50 |
| 2009-08-28 | 840 | 843 | 839 | 843 | 21,900 | 421.50 |
| 2009-08-27 | 842 | 842 | 839 | 840 | 8,800 | 420 |
| 2009-08-26 | 840 | 843 | 840 | 843 | 18,000 | 421.50 |
| 2009-08-25 | 840 | 840 | 839 | 839 | 13,400 | 419.50 |
| 2009-08-24 | 840 | 842 | 839 | 840 | 24,300 | 420 |
| 2009-08-21 | 840 | 840 | 837 | 840 | 14,700 | 420 |
| 2009-08-20 | 840 | 844 | 835 | 844 | 18,100 | 422 |
| 2009-08-19 | 840 | 840 | 836 | 840 | 20,600 | 420 |
| 2009-08-18 | 838 | 840 | 832 | 836 | 14,600 | 418 |
| 2009-08-17 | 836 | 839 | 834 | 839 | 17,500 | 419.50 |
| 2009-08-14 | 840 | 844 | 835 | 838 | 38,500 | 419 |
| 2009-08-13 | 840 | 850 | 839 | 840 | 32,800 | 420 |
| 2009-08-12 | 845 | 850 | 840 | 845 | 12,100 | 422.50 |
| 2009-08-11 | 850 | 851 | 838 | 850 | 36,400 | 425 |
| 2009-08-10 | 844 | 850 | 839 | 850 | 30,200 | 425 |
| 2009-08-07 | 836 | 841 | 835 | 840 | 12,000 | 420 |
| 2009-08-06 | 840 | 840 | 836 | 838 | 5,200 | 419 |
| 2009-08-05 | 841 | 842 | 835 | 839 | 14,700 | 419.50 |
| 2009-08-04 | 847 | 848 | 838 | 840 | 16,500 | 420 |
| 2009-08-03 | 849 | 852 | 835 | 840 | 44,400 | 420 |
| 2009-07-31 | 808 | 839 | 800 | 839 | 49,600 | 419.50 |
| 2009-07-30 | 817 | 822 | 806 | 810 | 29,000 | 405 |
| 2009-07-29 | 822 | 823 | 818 | 819 | 47,900 | 409.50 |
| 2009-07-28 | 824 | 826 | 821 | 822 | 55,400 | 411 |
| 2009-07-27 | 828 | 836 | 824 | 826 | 61,600 | 413 |
| 2009-07-24 | 831 | 838 | 824 | 828 | 48,700 | 414 |
| 2009-07-23 | 830 | 831 | 829 | 829 | 32,200 | 414.50 |
| 2009-07-22 | 833 | 835 | 830 | 831 | 25,000 | 415.50 |
| 2009-07-21 | 830 | 833 | 829 | 833 | 33,400 | 416.50 |
| 2009-07-17 | 831 | 835 | 830 | 833 | 7,600 | 416.50 |
| 2009-07-16 | 830 | 846 | 825 | 830 | 15,800 | 415 |
| 2009-07-15 | 825 | 830 | 820 | 830 | 11,400 | 415 |
| 2009-07-14 | 849 | 850 | 825 | 828 | 23,000 | 414 |
| 2009-07-13 | 850 | 850 | 820 | 829 | 22,000 | 414.50 |
| 2009-07-10 | 850 | 850 | 845 | 849 | 8,800 | 424.50 |
| 2009-07-09 | 845 | 850 | 844 | 850 | 15,700 | 425 |
| 2009-07-08 | 873 | 873 | 848 | 850 | 35,900 | 425 |
| 2009-07-07 | 887 | 887 | 874 | 875 | 22,900 | 437.50 |
| 2009-07-06 | 890 | 895 | 886 | 889 | 13,400 | 444.50 |
| 2009-07-03 | 898 | 900 | 891 | 895 | 18,100 | 447.50 |
| 2009-07-02 | 900 | 915 | 894 | 908 | 30,000 | 454 |
| 2009-07-01 | 895 | 900 | 890 | 890 | 26,200 | 445 |
| 2009-06-30 | 900 | 905 | 893 | 900 | 19,900 | 450 |
| 2009-06-29 | 900 | 917 | 890 | 900 | 26,000 | 450 |
| 2009-06-26 | 850 | 870 | 847 | 870 | 21,700 | 435 |
| 2009-06-25 | 846 | 848 | 843 | 843 | 13,200 | 421.50 |
| 2009-06-24 | 850 | 851 | 845 | 847 | 21,200 | 423.50 |
| 2009-06-23 | 837 | 849 | 837 | 847 | 10,000 | 423.50 |
| 2009-06-22 | 838 | 849 | 837 | 837 | 21,600 | 418.50 |
| 2009-06-19 | 840 | 840 | 832 | 837 | 9,200 | 418.50 |
| 2009-06-18 | 845 | 845 | 830 | 837 | 9,300 | 418.50 |
| 2009-06-17 | 833 | 845 | 830 | 839 | 7,500 | 419.50 |
| 2009-06-16 | 840 | 845 | 830 | 838 | 17,000 | 419 |
| 2009-06-15 | 841 | 844 | 835 | 840 | 22,100 | 420 |
| 2009-06-12 | 840 | 850 | 840 | 843 | 22,200 | 421.50 |
| 2009-06-11 | 835 | 841 | 835 | 841 | 7,400 | 420.50 |
| 2009-06-10 | 841 | 850 | 834 | 834 | 4,700 | 417 |
| 2009-06-09 | 841 | 853 | 836 | 842 | 14,200 | 421 |
| 2009-06-08 | 824 | 843 | 807 | 843 | 31,900 | 421.50 |
| 2009-06-05 | 820 | 825 | 810 | 824 | 10,200 | 412 |
| 2009-06-04 | 819 | 825 | 814 | 822 | 8,100 | 411 |
| 2009-06-03 | 800 | 829 | 785 | 822 | 21,500 | 411 |
| 2009-06-02 | 831 | 831 | 805 | 805 | 24,000 | 402.50 |
| 2009-06-01 | 863 | 863 | 811 | 825 | 42,500 | 412.50 |
| 2009-05-29 | 829 | 854 | 829 | 853 | 32,200 | 426.50 |
| 2009-05-28 | 792 | 813 | 788 | 810 | 30,400 | 405 |
| 2009-05-27 | 775 | 793 | 775 | 789 | 32,300 | 394.50 |
| 2009-05-26 | 760 | 774 | 760 | 765 | 30,000 | 382.50 |
| 2009-05-25 | 749 | 758 | 743 | 758 | 24,400 | 379 |
| 2009-05-22 | 721 | 747 | 721 | 737 | 19,900 | 368.50 |
| 2009-05-21 | 719 | 721 | 718 | 721 | 6,600 | 360.50 |
| 2009-05-20 | 717 | 724 | 712 | 721 | 26,100 | 360.50 |
| 2009-05-19 | 709 | 715 | 703 | 715 | 19,200 | 357.50 |
| 2009-05-18 | 690 | 708 | 690 | 702 | 35,700 | 351 |
| 2009-05-15 | 680 | 685 | 670 | 680 | 11,900 | 340 |
| 2009-05-14 | 686 | 686 | 670 | 680 | 8,000 | 340 |
| 2009-05-13 | 678 | 690 | 673 | 686 | 10,100 | 343 |
| 2009-05-12 | 674 | 685 | 667 | 680 | 7,400 | 340 |
| 2009-05-11 | 653 | 679 | 652 | 666 | 3,500 | 333 |
| 2009-05-08 | 660 | 660 | 647 | 651 | 6,900 | 325.50 |
| 2009-05-07 | 650 | 660 | 650 | 660 | 12,400 | 330 |
| 2009-05-01 | 643 | 647 | 640 | 645 | 14,200 | 322.50 |
| 2009-04-30 | 631 | 639 | 631 | 639 | 5,300 | 319.50 |
| 2009-04-28 | 636 | 640 | 627 | 627 | 6,800 | 313.50 |
| 2009-04-27 | 625 | 640 | 625 | 636 | 10,700 | 318 |
| 2009-04-24 | 629 | 630 | 625 | 625 | 2,000 | 312.50 |
| 2009-04-23 | 622 | 629 | 621 | 625 | 4,100 | 312.50 |
| 2009-04-22 | 616 | 621 | 616 | 620 | 1,900 | 310 |
| 2009-04-21 | 615 | 623 | 602 | 620 | 6,800 | 310 |
| 2009-04-20 | 619 | 619 | 611 | 611 | 2,500 | 305.50 |
| 2009-04-17 | 607 | 610 | 595 | 601 | 21,900 | 300.50 |
| 2009-04-16 | 618 | 620 | 600 | 600 | 19,400 | 300 |
| 2009-04-15 | 616 | 623 | 616 | 617 | 10,200 | 308.50 |
| 2009-04-14 | 630 | 630 | 616 | 623 | 9,600 | 311.50 |
| 2009-04-13 | 635 | 638 | 628 | 628 | 12,100 | 314 |
| 2009-04-10 | 630 | 640 | 630 | 630 | 6,800 | 315 |
| 2009-04-09 | 637 | 637 | 630 | 630 | 5,400 | 315 |
| 2009-04-08 | 629 | 638 | 621 | 637 | 5,500 | 318.50 |
| 2009-04-07 | 632 | 632 | 630 | 630 | 4,700 | 315 |
| 2009-04-06 | 638 | 638 | 631 | 632 | 3,800 | 316 |
| 2009-04-03 | 641 | 641 | 624 | 638 | 3,600 | 319 |
| 2009-04-02 | 635 | 641 | 625 | 641 | 22,400 | 320.50 |
| 2009-04-01 | 637 | 637 | 623 | 634 | 14,800 | 317 |
| 2009-03-31 | 606 | 621 | 605 | 615 | 10,600 | 307.50 |
| 2009-03-30 | 602 | 609 | 600 | 600 | 7,600 | 300 |
| 2009-03-27 | 625 | 625 | 602 | 609 | 13,800 | 304.50 |
| 2009-03-26 | 594 | 610 | 590 | 605 | 26,100 | 302.50 |
| 2009-03-25 | 645 | 645 | 625 | 639 | 43,800 | 319.50 |
| 2009-03-24 | 625 | 630 | 615 | 630 | 24,400 | 315 |
| 2009-03-23 | 610 | 619 | 602 | 610 | 36,700 | 305 |
| 2009-03-19 | 600 | 600 | 596 | 600 | 12,600 | 300 |
| 2009-03-18 | 603 | 609 | 595 | 600 | 23,600 | 300 |
| 2009-03-17 | 587 | 609 | 586 | 609 | 15,200 | 304.50 |
| 2009-03-16 | 575 | 581 | 573 | 579 | 8,300 | 289.50 |
| 2009-03-13 | 570 | 580 | 564 | 565 | 11,800 | 282.50 |
| 2009-03-12 | 571 | 572 | 560 | 568 | 12,900 | 284 |
| 2009-03-11 | 572 | 580 | 568 | 570 | 14,200 | 285 |
| 2009-03-10 | 572 | 574 | 562 | 567 | 11,800 | 283.50 |
| 2009-03-09 | 581 | 582 | 570 | 579 | 11,200 | 289.50 |
| 2009-03-06 | 584 | 585 | 571 | 580 | 14,200 | 290 |
| 2009-03-05 | 586 | 599 | 585 | 593 | 14,400 | 296.50 |
| 2009-03-04 | 589 | 598 | 587 | 587 | 29,200 | 293.50 |
| 2009-03-03 | 613 | 613 | 588 | 589 | 13,000 | 294.50 |
| 2009-03-02 | 600 | 600 | 593 | 593 | 9,500 | 296.50 |
| 2009-02-27 | 590 | 610 | 586 | 600 | 6,500 | 300 |
| 2009-02-26 | 595 | 595 | 579 | 589 | 27,400 | 294.50 |
| 2009-02-25 | 600 | 600 | 590 | 595 | 15,000 | 297.50 |
| 2009-02-24 | 601 | 602 | 591 | 594 | 24,300 | 297 |
| 2009-02-23 | 620 | 620 | 611 | 611 | 6,600 | 305.50 |
| 2009-02-20 | 626 | 630 | 620 | 622 | 4,600 | 311 |
| 2009-02-19 | 630 | 630 | 624 | 630 | 5,000 | 315 |
| 2009-02-18 | 635 | 635 | 625 | 630 | 10,500 | 315 |
| 2009-02-17 | 645 | 645 | 635 | 635 | 10,400 | 317.50 |
| 2009-02-16 | 651 | 651 | 641 | 641 | 19,000 | 320.50 |
| 2009-02-13 | 645 | 649 | 641 | 644 | 3,600 | 322 |
| 2009-02-12 | 650 | 650 | 645 | 650 | 3,700 | 325 |
| 2009-02-10 | 652 | 659 | 652 | 659 | 5,600 | 329.50 |
| 2009-02-09 | 662 | 679 | 662 | 662 | 4,800 | 331 |
| 2009-02-06 | 672 | 672 | 662 | 662 | 3,000 | 331 |
| 2009-02-05 | 677 | 677 | 672 | 672 | 1,000 | 336 |
| 2009-02-04 | 677 | 677 | 671 | 671 | 1,200 | 335.50 |
| 2009-02-03 | 700 | 700 | 651 | 667 | 8,900 | 333.50 |
| 2009-02-02 | 694 | 699 | 689 | 689 | 6,800 | 344.50 |
| 2009-01-30 | 696 | 700 | 690 | 695 | 5,500 | 347.50 |
| 2009-01-29 | 697 | 700 | 695 | 700 | 3,800 | 350 |
| 2009-01-28 | 698 | 709 | 695 | 695 | 4,900 | 347.50 |
| 2009-01-27 | 700 | 700 | 695 | 696 | 3,000 | 348 |
| 2009-01-26 | 692 | 693 | 692 | 692 | 1,600 | 346 |
| 2009-01-23 | 692 | 693 | 692 | 692 | 2,100 | 346 |
| 2009-01-22 | 693 | 693 | 690 | 692 | 1,700 | 346 |
| 2009-01-21 | 695 | 695 | 684 | 693 | 5,100 | 346.50 |
| 2009-01-20 | 740 | 740 | 701 | 701 | 7,500 | 350.50 |
| 2009-01-19 | 748 | 748 | 720 | 720 | 700 | 360 |
| 2009-01-16 | 725 | 740 | 715 | 730 | 1,800 | 365 |
| 2009-01-15 | 701 | 728 | 691 | 725 | 2,800 | 362.50 |
| 2009-01-14 | 720 | 737 | 701 | 701 | 6,100 | 350.50 |
| 2009-01-13 | 725 | 725 | 702 | 702 | 4,800 | 351 |
| 2009-01-09 | 715 | 730 | 710 | 726 | 3,400 | 363 |
| 2009-01-08 | 724 | 724 | 705 | 705 | 2,900 | 352.50 |
| 2009-01-07 | 722 | 743 | 721 | 724 | 3,900 | 362 |
| 2009-01-06 | 780 | 780 | 723 | 724 | 7,900 | 362 |
| 2009-01-05 | 800 | 800 | 741 | 760 | 18,800 | 380 |
分割・併合履歴 ： [2014-10-29]1株→2株 [2007-09-25]1株→3株