アーレスティ(5852)の株価時系列情報
アーレスティ(5852)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 550 | 550 | 550 | 550 | 1,000 |
1995/12/26 | 580 | 580 | 580 | 580 | 1,000 |
1995/12/25 | 570 | 570 | 570 | 570 | 2,000 |
1995/12/22 | 569 | 569 | 530 | 530 | 4,000 |
1995/12/19 | 570 | 570 | 570 | 570 | 2,000 |
1995/12/18 | 598 | 600 | 598 | 600 | 6,000 |
1995/12/15 | 590 | 590 | 580 | 580 | 3,000 |
1995/12/14 | 580 | 590 | 580 | 590 | 3,000 |
1995/12/13 | 569 | 580 | 569 | 580 | 6,000 |
1995/12/12 | 560 | 570 | 560 | 570 | 3,000 |
1995/12/11 | 549 | 550 | 540 | 550 | 3,000 |
1995/12/08 | 540 | 540 | 540 | 540 | 2,000 |
1995/12/05 | 540 | 540 | 531 | 531 | 2,000 |
1995/12/04 | 540 | 540 | 540 | 540 | 1,000 |
1995/11/28 | 510 | 510 | 510 | 510 | 2,000 |
1995/11/24 | 550 | 550 | 550 | 550 | 1,000 |
1995/11/17 | 536 | 540 | 536 | 540 | 5,000 |
1995/11/15 | 525 | 525 | 525 | 525 | 1,000 |
1995/11/13 | 530 | 530 | 530 | 530 | 1,000 |
1995/11/09 | 536 | 536 | 536 | 536 | 1,000 |
1995/11/08 | 515 | 516 | 515 | 516 | 2,000 |
1995/11/06 | 516 | 516 | 516 | 516 | 1,000 |
1995/11/01 | 516 | 516 | 516 | 516 | 1,000 |
1995/10/27 | 516 | 516 | 516 | 516 | 1,000 |
1995/10/25 | 530 | 536 | 530 | 536 | 3,000 |
1995/10/24 | 502 | 502 | 500 | 500 | 4,000 |
1995/10/23 | 505 | 505 | 500 | 500 | 9,000 |
1995/10/20 | 536 | 536 | 500 | 500 | 9,000 |
1995/10/18 | 536 | 536 | 536 | 536 | 3,000 |
1995/10/17 | 536 | 536 | 536 | 536 | 14,000 |
1995/10/13 | 540 | 540 | 540 | 540 | 1,000 |
1995/10/12 | 536 | 536 | 536 | 536 | 1,000 |
1995/10/09 | 536 | 536 | 536 | 536 | 2,000 |
1995/10/02 | 536 | 536 | 536 | 536 | 8,000 |
1995/09/29 | 536 | 545 | 536 | 545 | 4,000 |
1995/09/28 | 536 | 536 | 536 | 536 | 3,000 |
1995/09/26 | 542 | 542 | 536 | 540 | 4,000 |
1995/09/25 | 545 | 545 | 545 | 545 | 2,000 |
1995/09/22 | 505 | 505 | 505 | 505 | 1,000 |
1995/09/21 | 530 | 530 | 525 | 525 | 2,000 |
1995/09/20 | 530 | 530 | 530 | 530 | 1,000 |
1995/09/19 | 541 | 541 | 541 | 541 | 1,000 |
1995/09/18 | 555 | 555 | 555 | 555 | 4,000 |
1995/09/14 | 539 | 539 | 535 | 535 | 3,000 |
1995/09/13 | 539 | 539 | 530 | 530 | 2,000 |
1995/09/12 | 520 | 540 | 520 | 540 | 6,000 |
1995/09/11 | 511 | 511 | 510 | 510 | 4,000 |
1995/09/08 | 510 | 510 | 510 | 510 | 2,000 |
1995/09/07 | 520 | 520 | 510 | 510 | 5,000 |
1995/09/06 | 520 | 520 | 520 | 520 | 3,000 |
1995/09/05 | 525 | 525 | 525 | 525 | 1,000 |
1995/09/04 | 530 | 530 | 526 | 526 | 4,000 |
1995/09/01 | 538 | 538 | 538 | 538 | 2,000 |
1995/08/31 | 540 | 540 | 536 | 536 | 2,000 |
1995/08/30 | 530 | 530 | 530 | 530 | 2,000 |
1995/08/28 | 530 | 530 | 530 | 530 | 1,000 |
1995/08/25 | 536 | 536 | 536 | 536 | 1,000 |
1995/08/22 | 536 | 536 | 536 | 536 | 2,000 |
1995/08/21 | 535 | 535 | 530 | 531 | 6,000 |
1995/08/18 | 536 | 536 | 535 | 535 | 5,000 |
1995/08/17 | 550 | 550 | 536 | 536 | 13,000 |
1995/08/10 | 488 | 488 | 488 | 488 | 1,000 |
1995/08/04 | 498 | 498 | 483 | 483 | 7,000 |
1995/08/03 | 495 | 495 | 495 | 495 | 2,000 |
1995/08/02 | 495 | 495 | 495 | 495 | 1,000 |
1995/08/01 | 499 | 499 | 499 | 499 | 3,000 |
1995/07/25 | 510 | 510 | 500 | 500 | 5,000 |
1995/07/24 | 500 | 500 | 500 | 500 | 2,000 |
1995/07/21 | 500 | 500 | 500 | 500 | 1,000 |
1995/07/20 | 500 | 500 | 499 | 499 | 2,000 |
1995/07/19 | 510 | 510 | 510 | 510 | 3,000 |
1995/07/18 | 530 | 530 | 530 | 530 | 2,000 |
1995/07/17 | 515 | 530 | 515 | 530 | 9,000 |
1995/07/14 | 505 | 505 | 505 | 505 | 1,000 |
1995/07/13 | 510 | 510 | 505 | 505 | 6,000 |
1995/07/12 | 500 | 500 | 500 | 500 | 2,000 |
1995/07/11 | 510 | 510 | 500 | 500 | 9,000 |
1995/07/10 | 495 | 500 | 495 | 500 | 5,000 |
1995/07/07 | 485 | 500 | 485 | 500 | 20,000 |
1995/07/06 | 480 | 480 | 480 | 480 | 1,000 |
1995/07/05 | 480 | 480 | 470 | 475 | 38,000 |
1995/07/03 | 480 | 480 | 480 | 480 | 1,000 |
1995/06/30 | 480 | 480 | 480 | 480 | 1,000 |
1995/06/29 | 480 | 480 | 480 | 480 | 8,000 |
1995/06/28 | 480 | 481 | 480 | 480 | 11,000 |
1995/06/27 | 479 | 479 | 479 | 479 | 1,000 |
1995/06/26 | 499 | 499 | 499 | 499 | 1,000 |
1995/06/22 | 499 | 499 | 499 | 499 | 1,000 |
1995/06/19 | 490 | 500 | 490 | 500 | 11,000 |
1995/06/16 | 480 | 480 | 480 | 480 | 1,000 |
1995/06/12 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/08 | 520 | 520 | 510 | 510 | 3,000 |
1995/06/07 | 560 | 560 | 530 | 530 | 4,000 |
1995/05/30 | 560 | 560 | 560 | 560 | 1,000 |
1995/05/26 | 570 | 570 | 570 | 570 | 1,000 |
1995/05/25 | 580 | 580 | 570 | 570 | 2,000 |
1995/05/24 | 560 | 560 | 560 | 560 | 1,000 |
1995/05/23 | 570 | 570 | 570 | 570 | 3,000 |
1995/05/18 | 600 | 600 | 600 | 600 | 2,000 |
1995/05/17 | 600 | 600 | 593 | 593 | 13,000 |
1995/05/16 | 570 | 570 | 570 | 570 | 2,000 |
1995/05/15 | 600 | 600 | 590 | 590 | 5,000 |
1995/05/12 | 599 | 620 | 599 | 620 | 5,000 |
1995/05/11 | 609 | 609 | 609 | 609 | 2,000 |
1995/05/10 | 620 | 629 | 620 | 629 | 5,000 |
1995/05/08 | 630 | 630 | 630 | 630 | 1,000 |
1995/05/01 | 628 | 628 | 628 | 628 | 1,000 |
1995/04/27 | 632 | 632 | 628 | 628 | 9,000 |
1995/04/26 | 630 | 630 | 630 | 630 | 2,000 |
1995/04/25 | 626 | 626 | 626 | 626 | 2,000 |
1995/04/24 | 646 | 646 | 640 | 646 | 6,000 |
1995/04/21 | 646 | 646 | 636 | 636 | 4,000 |
1995/04/20 | 646 | 650 | 646 | 650 | 6,000 |
1995/04/19 | 645 | 645 | 645 | 645 | 1,000 |
1995/04/17 | 681 | 685 | 681 | 685 | 4,000 |
1995/04/05 | 671 | 671 | 671 | 671 | 1,000 |
1995/04/05 | 1 -> 1.00 分割 | ||||
1995/04/04 | 672 | 672 | 670 | 671 | 8,982 |
1995/04/03 | 672 | 672 | 672 | 672 | 3,992 |
1995/03/31 | 672 | 672 | 672 | 672 | 2,994 |
1995/03/30 | 672 | 672 | 672 | 672 | 2,994 |
1995/03/29 | 672 | 672 | 672 | 672 | 3,992 |
1995/03/24 | 672 | 672 | 672 | 672 | 14,969 |
1995/03/23 | 672 | 676 | 672 | 673 | 8,982 |
1995/03/22 | 672 | 672 | 672 | 672 | 5,988 |
1995/03/20 | 672 | 672 | 672 | 672 | 1,996 |
1995/03/17 | 692 | 692 | 692 | 692 | 3,992 |
1995/03/16 | 672 | 672 | 672 | 672 | 5,988 |
1995/03/15 | 671 | 671 | 671 | 671 | 1,996 |
1995/03/14 | 671 | 671 | 671 | 671 | 1,996 |
1995/03/10 | 671 | 672 | 671 | 672 | 2,994 |
1995/03/08 | 671 | 671 | 671 | 671 | 3,992 |
1995/03/07 | 671 | 671 | 671 | 671 | 2,994 |
1995/02/27 | 671 | 672 | 665 | 665 | 5,988 |
1995/02/24 | 691 | 691 | 691 | 691 | 2,994 |
1995/02/21 | 691 | 691 | 691 | 691 | 6,986 |
1995/02/20 | 711 | 711 | 711 | 711 | 3,992 |
1995/02/16 | 691 | 691 | 691 | 691 | 998 |
1995/02/15 | 691 | 691 | 689 | 691 | 9,980 |
1995/02/14 | 691 | 691 | 691 | 691 | 8,982 |
1995/02/13 | 691 | 691 | 691 | 691 | 5,988 |
1995/02/06 | 689 | 689 | 689 | 689 | 998 |
1995/02/03 | 729 | 729 | 729 | 729 | 1,996 |
1995/02/03 | 1 -> 1.06 分割 | ||||
1995/02/02 | 720 | 720 | 720 | 720 | 3,004 |
1995/02/01 | 724 | 724 | 717 | 717 | 15,022 |
1995/01/31 | 719 | 719 | 719 | 719 | 52,075 |
1995/01/27 | 729 | 729 | 719 | 719 | 4,006 |
1995/01/26 | 710 | 710 | 710 | 710 | 2,003 |
1995/01/25 | 739 | 739 | 704 | 704 | 13,019 |
1995/01/23 | 744 | 744 | 744 | 744 | 3,004 |
1995/01/18 | 799 | 799 | 799 | 799 | 3,004 |
1995/01/17 | 799 | 799 | 799 | 799 | 3,004 |
1995/01/13 | 783 | 799 | 782 | 799 | 10,014 |
1995/01/12 | 780 | 783 | 780 | 783 | 15,022 |
1995/01/11 | 790 | 790 | 781 | 781 | 11,016 |
1995/01/06 | 790 | 790 | 790 | 790 | 3,004 |
1995/01/05 | 790 | 790 | 790 | 790 | 1,001 |