7823 (株)アートネイチャーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	784	784	778	783	8,700	391.50
2010-12-29	780	783	776	782	19,700	391
2010-12-28	772	777	769	776	5,900	388
2010-12-27	767	773	764	772	11,700	386
2010-12-24	770	775	767	768	15,900	384
2010-12-22	770	770	766	769	4,200	384.50
2010-12-21	770	770	765	770	6,300	385
2010-12-20	765	777	765	770	10,300	385
2010-12-17	767	778	767	768	9,200	384
2010-12-16	770	773	765	765	22,300	382.50
2010-12-15	780	780	765	779	28,400	389.50
2010-12-14	768	770	759	762	16,600	381
2010-12-13	753	759	750	759	15,100	379.50
2010-12-10	745	750	743	750	8,600	375
2010-12-09	747	748	742	746	9,200	373
2010-12-08	745	745	740	742	6,900	371
2010-12-07	740	742	735	740	11,200	370
2010-12-06	733	737	730	737	17,400	368.50
2010-12-03	730	733	729	729	8,900	364.50
2010-12-02	729	730	722	728	8,900	364
2010-12-01	720	728	720	728	12,300	364
2010-11-30	727	728	721	724	10,000	362
2010-11-29	728	728	719	724	6,400	362
2010-11-26	720	721	715	719	12,800	359.50
2010-11-25	720	721	711	720	7,000	360
2010-11-24	710	719	709	716	5,700	358
2010-11-22	725	725	707	707	29,800	353.50
2010-11-19	719	725	715	715	18,000	357.50
2010-11-18	709	720	707	713	24,300	356.50
2010-11-17	707	709	705	707	4,400	353.50
2010-11-16	718	718	690	705	42,800	352.50
2010-11-15	716	716	708	715	16,000	357.50
2010-11-12	714	719	710	710	11,200	355
2010-11-11	720	720	710	710	24,700	355
2010-11-10	715	720	715	719	7,200	359.50
2010-11-09	729	730	710	714	27,700	357
2010-11-08	734	735	729	729	4,600	364.50
2010-11-05	730	735	727	729	10,200	364.50
2010-11-04	735	735	725	726	15,500	363
2010-11-02	740	740	729	732	12,600	366
2010-11-01	749	749	728	737	14,100	368.50
2010-10-29	737	740	727	740	9,300	370
2010-10-28	737	739	735	737	5,600	368.50
2010-10-27	736	747	735	735	5,800	367.50
2010-10-26	735	745	721	736	12,700	368
2010-10-25	745	750	730	740	11,500	370
2010-10-22	741	749	736	746	13,300	373
2010-10-21	744	750	741	741	7,200	370.50
2010-10-20	752	755	742	752	11,200	376
2010-10-19	750	759	747	749	10,000	374.50
2010-10-18	759	760	750	751	5,500	375.50
2010-10-15	751	757	751	755	3,000	377.50
2010-10-14	752	756	749	756	8,100	378
2010-10-13	759	759	752	752	2,800	376
2010-10-12	752	760	752	754	2,400	377
2010-10-08	754	758	750	756	8,600	378
2010-10-07	754	755	752	754	6,000	377
2010-10-06	753	755	751	755	6,800	377.50
2010-10-05	753	758	753	753	3,600	376.50
2010-10-04	759	759	752	753	4,700	376.50
2010-10-01	756	756	752	753	10,600	376.50
2010-09-30	762	762	755	759	10,300	379.50
2010-09-29	751	768	750	757	12,100	378.50
2010-09-28	750	760	749	753	21,700	376.50
2010-09-27	795	796	771	772	34,100	386
2010-09-24	787	790	785	789	32,400	394.50
2010-09-22	785	788	784	786	11,500	393
2010-09-21	787	787	782	785	11,100	392.50
2010-09-17	784	789	782	784	21,200	392
2010-09-16	785	786	779	782	9,100	391
2010-09-15	778	785	777	785	6,700	392.50
2010-09-14	783	783	778	778	11,500	389
2010-09-13	783	784	779	780	8,500	390
2010-09-10	781	781	778	778	8,500	389
2010-09-09	778	782	775	780	6,400	390
2010-09-08	774	780	772	772	10,100	386
2010-09-07	777	777	774	775	5,300	387.50
2010-09-06	765	777	765	777	5,600	388.50
2010-09-03	761	773	761	765	6,200	382.50
2010-09-02	766	766	760	762	5,700	381
2010-09-01	761	764	758	760	13,900	380
2010-08-31	761	761	754	757	8,200	378.50
2010-08-30	759	762	749	756	9,600	378
2010-08-27	746	756	746	748	4,300	374
2010-08-26	747	754	741	745	7,100	372.50
2010-08-25	750	752	738	746	17,600	373
2010-08-24	755	755	751	751	8,400	375.50
2010-08-23	760	760	756	759	12,600	379.50
2010-08-20	765	765	758	759	16,400	379.50
2010-08-19	771	778	763	765	13,100	382.50
2010-08-18	765	775	763	775	3,200	387.50
2010-08-17	766	766	762	763	8,200	381.50
2010-08-16	767	767	761	766	3,800	383
2010-08-13	765	770	764	765	2,100	382.50
2010-08-12	772	772	758	760	5,500	380
2010-08-11	774	777	755	765	12,800	382.50
2010-08-10	774	780	773	780	2,900	390
2010-08-09	771	774	771	773	3,500	386.50
2010-08-06	782	782	775	775	4,800	387.50
2010-08-05	779	782	775	778	5,300	389
2010-08-04	780	785	778	781	6,800	390.50
2010-08-03	797	797	786	788	5,300	394
2010-08-02	799	799	783	788	20,600	394
2010-07-30	790	790	782	789	10,900	394.50
2010-07-29	792	794	781	785	5,000	392.50
2010-07-28	787	787	780	785	4,400	392.50
2010-07-27	778	789	778	779	2,900	389.50
2010-07-26	778	784	777	777	14,800	388.50
2010-07-23	771	781	771	777	4,500	388.50
2010-07-22	776	777	771	771	1,500	385.50
2010-07-21	777	777	770	776	3,100	388
2010-07-20	775	775	769	775	6,500	387.50
2010-07-16	770	780	770	775	8,500	387.50
2010-07-15	777	777	767	770	7,800	385
2010-07-14	800	800	771	777	15,500	388.50
2010-07-13	769	769	762	762	3,100	381
2010-07-12	770	770	762	769	7,800	384.50
2010-07-09	772	772	755	770	9,000	385
2010-07-08	756	760	755	757	9,700	378.50
2010-07-07	755	759	755	756	5,300	378
2010-07-06	758	760	755	755	5,900	377.50
2010-07-05	760	760	757	758	2,900	379
2010-07-02	757	760	755	757	8,400	378.50
2010-07-01	751	758	751	758	15,300	379
2010-06-30	756	764	755	763	6,700	381.50
2010-06-29	761	761	756	756	6,200	378
2010-06-28	762	768	758	764	7,000	382
2010-06-25	755	763	751	757	6,000	378.50
2010-06-24	756	758	752	752	7,300	376
2010-06-23	753	756	750	753	6,900	376.50
2010-06-22	761	761	750	753	12,500	376.50
2010-06-21	759	762	751	758	3,800	379
2010-06-18	752	755	748	750	14,100	375
2010-06-17	761	761	748	750	23,800	375
2010-06-16	762	764	756	756	11,800	378
2010-06-15	765	765	755	763	16,600	381.50
2010-06-14	764	765	754	765	9,000	382.50
2010-06-11	769	769	751	752	11,800	376
2010-06-10	750	758	750	758	4,800	379
2010-06-09	765	765	740	745	13,100	372.50
2010-06-08	759	764	759	764	2,500	382
2010-06-07	761	764	759	759	6,800	379.50
2010-06-04	763	767	760	761	5,400	380.50
2010-06-03	758	765	756	762	8,800	381
2010-06-02	770	770	756	763	8,000	381.50
2010-06-01	777	777	761	762	11,800	381
2010-05-31	770	770	759	767	6,800	383.50
2010-05-28	765	778	753	762	4,300	381
2010-05-27	743	750	735	750	15,500	375
2010-05-26	739	743	735	736	9,800	368
2010-05-25	750	750	740	743	11,900	371.50
2010-05-24	750	755	745	750	9,500	375
2010-05-21	755	755	746	746	18,400	373
2010-05-20	752	759	752	755	3,300	377.50
2010-05-19	752	759	746	759	10,100	379.50
2010-05-18	757	765	750	752	23,100	376
2010-05-17	771	771	760	760	12,900	380
2010-05-14	772	778	765	771	13,800	385.50
2010-05-13	772	777	771	771	13,400	385.50
2010-05-12	778	790	776	776	4,100	388
2010-05-11	787	788	786	786	7,800	393
2010-05-10	779	787	778	787	5,700	393.50
2010-05-07	770	787	756	783	15,000	391.50
2010-05-06	792	792	751	776	39,300	388
2010-04-30	794	799	791	799	15,300	399.50
2010-04-28	794	804	790	796	15,300	398
2010-04-27	800	807	798	807	14,700	403.50
2010-04-26	789	800	788	790	7,400	395
2010-04-23	790	790	786	788	2,900	394
2010-04-22	800	800	790	790	4,300	395
2010-04-21	800	800	790	795	15,000	397.50
2010-04-20	791	799	790	792	8,100	396
2010-04-19	792	800	767	795	17,800	397.50
2010-04-16	790	800	790	800	10,000	400
2010-04-15	801	801	788	789	8,300	394.50
2010-04-14	795	803	786	803	9,700	401.50
2010-04-13	800	800	791	795	11,600	397.50
2010-04-12	797	800	789	798	22,100	399
2010-04-09	785	798	781	791	9,500	395.50
2010-04-08	781	789	754	785	14,500	392.50
2010-04-07	770	785	764	785	19,900	392.50
2010-04-06	768	768	760	768	20,300	384
2010-04-05	770	770	762	764	13,500	382
2010-04-02	779	779	770	771	7,500	385.50
2010-04-01	770	773	764	773	13,200	386.50
2010-03-31	771	771	761	770	12,200	385
2010-03-30	768	771	757	771	26,300	385.50
2010-03-29	752	777	752	770	51,100	385
2010-03-26	810	818	792	818	105,000	409
2010-03-25	810	810	800	805	65,800	402.50
2010-03-24	798	809	795	795	60,800	397.50
2010-03-23	786	799	784	797	39,200	398.50
2010-03-19	779	785	777	784	20,500	392
2010-03-18	763	776	763	776	27,300	388
2010-03-17	757	770	757	763	40,700	381.50
2010-03-16	755	764	754	757	19,400	378.50
2010-03-15	761	764	754	755	23,800	377.50
2010-03-12	745	752	741	744	17,300	372
2010-03-11	755	755	740	742	18,300	371
2010-03-10	749	749	745	749	11,500	374.50
2010-03-09	748	755	740	748	14,900	374
2010-03-08	735	745	733	738	23,300	369
2010-03-05	731	737	730	735	4,800	367.50
2010-03-04	733	736	729	729	14,700	364.50
2010-03-03	734	735	732	735	6,000	367.50
2010-03-02	740	740	733	735	15,400	367.50
2010-03-01	740	740	734	735	13,100	367.50
2010-02-26	739	740	734	740	8,700	370
2010-02-25	738	738	734	735	25,300	367.50
2010-02-24	737	740	736	738	6,700	369
2010-02-23	735	743	735	743	1,400	371.50
2010-02-22	735	740	735	735	13,300	367.50
2010-02-19	740	740	738	739	3,900	369.50
2010-02-18	751	751	738	738	3,300	369
2010-02-17	735	736	730	736	6,300	368
2010-02-16	735	737	735	737	8,100	368.50
2010-02-15	741	745	736	739	5,000	369.50
2010-02-12	739	743	733	734	8,900	367
2010-02-10	740	741	739	739	7,000	369.50
2010-02-09	747	747	740	746	2,800	373
2010-02-08	744	745	738	744	4,600	372
2010-02-05	748	748	735	748	7,400	374
2010-02-04	766	766	739	750	23,100	375
2010-02-03	768	772	766	766	3,600	383
2010-02-02	774	774	765	770	4,200	385
2010-02-01	774	774	762	767	9,900	383.50
2010-01-29	768	769	761	769	3,100	384.50
2010-01-28	763	768	760	768	4,000	384
2010-01-27	759	769	756	758	11,600	379
2010-01-26	754	760	752	759	8,300	379.50
2010-01-25	754	754	752	753	3,200	376.50
2010-01-22	752	755	752	753	3,100	376.50
2010-01-21	755	757	750	754	9,100	377
2010-01-20	753	760	753	760	9,300	380
2010-01-19	755	756	754	754	5,500	377
2010-01-18	755	760	748	755	22,200	377.50
2010-01-15	751	758	748	750	8,200	375
2010-01-14	752	758	748	752	15,300	376
2010-01-13	755	755	751	752	5,800	376
2010-01-12	748	757	745	755	10,700	377.50
2010-01-08	743	749	742	749	3,100	374.50
2010-01-07	741	747	738	746	14,200	373
2010-01-06	736	748	736	748	9,700	374
2010-01-05	750	750	735	740	11,300	370
2010-01-04	768	768	735	738	24,600	369

分割・併合履歴： [2014-10-29]1株→2株 [2007-09-25]1株→3株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

7823 (株)アートネイチャー の時系列データ [2010年度]

7823 (株)アートネイチャーの時系列データ [2010年度]