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 |
---|---|---|---|---|---|
2003/12/30 | 569 | 569 | 556 | 557 | 13,200 |
2003/12/29 | 559 | 563 | 558 | 559 | 8,200 |
2003/12/26 | 533 | 549 | 530 | 549 | 25,700 |
2003/12/25 | 540 | 540 | 530 | 533 | 35,700 |
2003/12/24 | 531 | 540 | 531 | 540 | 19,900 |
2003/12/22 | 551 | 555 | 531 | 533 | 17,500 |
2003/12/19 | 556 | 570 | 550 | 551 | 33,400 |
2003/12/18 | 560 | 563 | 551 | 551 | 10,500 |
2003/12/17 | 560 | 566 | 555 | 560 | 19,200 |
2003/12/16 | 556 | 580 | 556 | 567 | 4,000 |
2003/12/15 | 571 | 578 | 570 | 571 | 17,000 |
2003/12/12 | 563 | 570 | 550 | 556 | 49,200 |
2003/12/11 | 570 | 578 | 562 | 577 | 11,200 |
2003/12/10 | 582 | 585 | 570 | 573 | 15,600 |
2003/12/09 | 580 | 600 | 580 | 583 | 38,700 |
2003/12/08 | 597 | 597 | 584 | 585 | 38,500 |
2003/12/05 | 600 | 602 | 581 | 587 | 31,100 |
2003/12/04 | 600 | 609 | 600 | 609 | 6,800 |
2003/12/03 | 600 | 610 | 596 | 600 | 33,400 |
2003/12/02 | 612 | 617 | 591 | 599 | 64,600 |
2003/12/01 | 618 | 629 | 615 | 615 | 46,400 |
2003/11/28 | 629 | 639 | 615 | 619 | 21,200 |
2003/11/27 | 620 | 629 | 620 | 629 | 13,900 |
2003/11/26 | 621 | 621 | 615 | 618 | 14,900 |
2003/11/25 | 650 | 650 | 620 | 620 | 6,000 |
2003/11/21 | 620 | 630 | 617 | 620 | 15,800 |
2003/11/20 | 615 | 619 | 600 | 615 | 17,800 |
2003/11/19 | 590 | 609 | 575 | 575 | 22,600 |
2003/11/18 | 560 | 610 | 560 | 610 | 38,800 |
2003/11/17 | 561 | 594 | 561 | 580 | 41,500 |
2003/11/14 | 653 | 669 | 631 | 631 | 42,000 |
2003/11/13 | 699 | 699 | 651 | 655 | 23,100 |
2003/11/12 | 646 | 675 | 645 | 669 | 22,600 |
2003/11/11 | 679 | 679 | 640 | 646 | 54,800 |
2003/11/10 | 721 | 721 | 681 | 695 | 38,000 |
2003/11/07 | 719 | 724 | 700 | 715 | 153,200 |
2003/11/06 | 725 | 725 | 725 | 725 | 7,700 |
2003/11/05 | 830 | 830 | 825 | 830 | 9,500 |
2003/11/04 | 820 | 830 | 820 | 830 | 9,700 |
2003/10/31 | 826 | 829 | 818 | 820 | 7,100 |
2003/10/30 | 815 | 835 | 815 | 835 | 21,600 |
2003/10/29 | 819 | 828 | 812 | 828 | 26,100 |
2003/10/28 | 812 | 820 | 812 | 815 | 10,700 |
2003/10/27 | 838 | 840 | 825 | 828 | 14,000 |
2003/10/24 | 798 | 829 | 798 | 825 | 10,300 |
2003/10/23 | 840 | 840 | 800 | 801 | 16,800 |
2003/10/22 | 825 | 850 | 820 | 840 | 18,600 |
2003/10/21 | 871 | 871 | 820 | 825 | 30,900 |
2003/10/20 | 848 | 899 | 835 | 870 | 107,500 |
2003/10/17 | 795 | 835 | 795 | 835 | 42,900 |
2003/10/16 | 783 | 813 | 777 | 805 | 46,000 |
2003/10/15 | 805 | 805 | 781 | 790 | 53,500 |
2003/10/14 | 809 | 819 | 806 | 806 | 45,300 |
2003/10/10 | 810 | 815 | 791 | 815 | 42,300 |
2003/10/09 | 800 | 805 | 795 | 801 | 35,200 |
2003/10/08 | 810 | 819 | 795 | 800 | 47,000 |
2003/10/07 | 836 | 836 | 810 | 810 | 20,800 |
2003/10/06 | 844 | 844 | 825 | 840 | 6,800 |
2003/10/03 | 820 | 860 | 815 | 849 | 16,200 |
2003/10/02 | 828 | 828 | 820 | 821 | 10,300 |
2003/10/01 | 813 | 830 | 800 | 805 | 34,600 |
2003/09/30 | 831 | 834 | 825 | 833 | 22,000 |
2003/09/29 | 822 | 824 | 822 | 824 | 4,000 |
2003/09/26 | 834 | 835 | 800 | 825 | 17,000 |
2003/09/25 | 835 | 850 | 834 | 840 | 18,000 |
2003/09/24 | 880 | 883 | 856 | 865 | 22,000 |
2003/09/22 | 915 | 915 | 870 | 899 | 30,000 |
2003/09/19 | 890 | 905 | 890 | 905 | 27,000 |
2003/09/18 | 885 | 905 | 885 | 905 | 29,000 |
2003/09/17 | 895 | 900 | 881 | 885 | 32,000 |
2003/09/16 | 890 | 912 | 885 | 902 | 35,000 |
2003/09/12 | 886 | 886 | 875 | 885 | 12,000 |
2003/09/11 | 885 | 893 | 875 | 877 | 20,000 |
2003/09/10 | 900 | 900 | 881 | 890 | 10,000 |
2003/09/09 | 875 | 910 | 870 | 900 | 34,000 |
2003/09/08 | 867 | 890 | 867 | 875 | 7,000 |
2003/09/05 | 862 | 890 | 862 | 890 | 22,000 |
2003/09/04 | 877 | 880 | 861 | 871 | 20,000 |
2003/09/03 | 880 | 885 | 871 | 871 | 21,000 |
2003/09/02 | 899 | 899 | 871 | 871 | 11,000 |
2003/09/01 | 900 | 900 | 885 | 885 | 15,000 |
2003/08/29 | 885 | 891 | 880 | 880 | 20,000 |
2003/08/28 | 915 | 919 | 890 | 890 | 23,000 |
2003/08/27 | 920 | 920 | 911 | 915 | 22,000 |
2003/08/26 | 910 | 920 | 905 | 915 | 16,000 |
2003/08/25 | 939 | 939 | 905 | 920 | 18,000 |
2003/08/22 | 955 | 955 | 911 | 920 | 42,000 |
2003/08/21 | 932 | 988 | 932 | 950 | 146,000 |
2003/08/20 | 895 | 930 | 875 | 930 | 109,000 |
2003/08/19 | 841 | 887 | 833 | 865 | 179,000 |
2003/08/18 | 830 | 834 | 816 | 831 | 45,000 |
2003/08/15 | 830 | 834 | 820 | 820 | 48,000 |
2003/08/14 | 817 | 834 | 817 | 828 | 100,000 |
2003/08/13 | 800 | 810 | 795 | 800 | 20,000 |
2003/08/12 | 810 | 810 | 795 | 795 | 14,000 |
2003/08/11 | 786 | 806 | 786 | 804 | 12,000 |
2003/08/08 | 830 | 830 | 806 | 806 | 5,000 |
2003/08/07 | 810 | 820 | 809 | 820 | 12,000 |
2003/08/06 | 809 | 810 | 800 | 810 | 15,000 |
2003/08/05 | 812 | 812 | 809 | 810 | 8,000 |
2003/08/04 | 807 | 810 | 805 | 810 | 13,000 |
2003/08/01 | 810 | 815 | 790 | 790 | 16,000 |
2003/07/31 | 797 | 797 | 787 | 790 | 35,000 |
2003/07/30 | 809 | 820 | 802 | 805 | 12,000 |
2003/07/29 | 796 | 820 | 796 | 820 | 20,000 |
2003/07/28 | 835 | 835 | 826 | 826 | 10,000 |
2003/07/25 | 840 | 840 | 823 | 833 | 34,000 |
2003/07/24 | 788 | 850 | 780 | 830 | 128,000 |
2003/07/23 | 750 | 760 | 750 | 750 | 37,000 |
2003/07/22 | 779 | 780 | 740 | 750 | 38,000 |
2003/07/18 | 780 | 780 | 771 | 780 | 12,000 |
2003/07/17 | 815 | 815 | 790 | 800 | 40,000 |
2003/07/16 | 790 | 810 | 789 | 805 | 33,000 |
2003/07/15 | 785 | 790 | 785 | 786 | 19,000 |
2003/07/14 | 793 | 793 | 780 | 780 | 10,000 |
2003/07/11 | 800 | 800 | 790 | 790 | 13,000 |
2003/07/10 | 804 | 810 | 804 | 810 | 57,000 |
2003/07/09 | 807 | 810 | 805 | 805 | 39,000 |
2003/07/08 | 806 | 819 | 802 | 802 | 29,000 |
2003/07/07 | 805 | 810 | 805 | 805 | 27,000 |
2003/07/04 | 810 | 820 | 790 | 800 | 12,000 |
2003/07/03 | 814 | 825 | 814 | 820 | 43,000 |
2003/07/02 | 820 | 825 | 815 | 820 | 61,000 |
2003/07/01 | 802 | 815 | 796 | 815 | 38,000 |
2003/06/30 | 798 | 805 | 790 | 805 | 17,000 |
2003/06/27 | 787 | 801 | 787 | 797 | 24,000 |
2003/06/26 | 775 | 782 | 775 | 782 | 18,000 |
2003/06/25 | 762 | 780 | 762 | 780 | 37,000 |
2003/06/24 | 805 | 805 | 775 | 782 | 50,000 |
2003/06/23 | 816 | 823 | 810 | 810 | 20,000 |
2003/06/20 | 805 | 825 | 800 | 825 | 20,000 |
2003/06/19 | 820 | 824 | 813 | 813 | 16,000 |
2003/06/18 | 818 | 829 | 810 | 820 | 22,000 |
2003/06/17 | 810 | 830 | 810 | 820 | 25,000 |
2003/06/16 | 850 | 851 | 818 | 819 | 18,000 |
2003/06/13 | 830 | 857 | 829 | 854 | 131,000 |
2003/06/12 | 820 | 838 | 815 | 820 | 31,000 |
2003/06/11 | 820 | 826 | 815 | 816 | 37,000 |
2003/06/10 | 780 | 790 | 780 | 790 | 14,000 |
2003/06/09 | 803 | 803 | 780 | 785 | 27,000 |
2003/06/06 | 829 | 829 | 800 | 802 | 25,000 |
2003/06/05 | 820 | 829 | 820 | 822 | 23,000 |
2003/06/04 | 833 | 840 | 817 | 820 | 86,000 |
2003/06/03 | 775 | 831 | 775 | 828 | 174,000 |
2003/06/02 | 765 | 774 | 760 | 770 | 24,000 |
2003/05/30 | 776 | 781 | 765 | 765 | 13,000 |
2003/05/29 | 790 | 790 | 775 | 775 | 12,000 |
2003/05/28 | 781 | 800 | 780 | 800 | 18,000 |
2003/05/27 | 790 | 790 | 770 | 775 | 26,000 |
2003/05/26 | 795 | 815 | 790 | 798 | 79,000 |
2003/05/23 | 780 | 805 | 778 | 780 | 31,000 |
2003/05/22 | 780 | 800 | 775 | 777 | 28,000 |
2003/05/21 | 770 | 810 | 770 | 790 | 55,000 |
2003/05/20 | 800 | 800 | 772 | 777 | 33,000 |
2003/05/19 | 770 | 800 | 770 | 800 | 70,000 |
2003/05/16 | 730 | 810 | 730 | 800 | 121,000 |
2003/05/15 | 770 | 770 | 720 | 730 | 42,000 |
2003/05/14 | 710 | 750 | 710 | 750 | 61,000 |
2003/05/13 | 748 | 750 | 710 | 713 | 114,000 |
2003/05/12 | 700 | 750 | 699 | 750 | 159,000 |
2003/05/09 | 660 | 670 | 656 | 665 | 36,000 |
2003/05/08 | 630 | 696 | 630 | 669 | 194,000 |
2003/05/07 | 615 | 620 | 612 | 618 | 55,000 |
2003/05/06 | 599 | 609 | 599 | 608 | 19,000 |
2003/05/02 | 590 | 597 | 590 | 597 | 16,000 |
2003/05/01 | 580 | 590 | 577 | 590 | 12,000 |
2003/04/30 | 590 | 595 | 590 | 590 | 6,000 |
2003/04/28 | 588 | 588 | 588 | 588 | 1,000 |
2003/04/25 | 598 | 599 | 591 | 599 | 13,000 |
2003/04/24 | 590 | 603 | 590 | 603 | 8,000 |
2003/04/23 | 610 | 613 | 587 | 587 | 14,000 |
2003/04/22 | 611 | 613 | 605 | 613 | 17,000 |
2003/04/21 | 610 | 610 | 602 | 610 | 14,000 |
2003/04/18 | 605 | 609 | 593 | 609 | 15,000 |
2003/04/17 | 615 | 615 | 600 | 605 | 19,000 |
2003/04/16 | 600 | 605 | 599 | 599 | 6,000 |
2003/04/15 | 600 | 600 | 595 | 600 | 6,000 |
2003/04/14 | 575 | 608 | 575 | 600 | 29,000 |
2003/04/11 | 566 | 576 | 566 | 576 | 4,000 |
2003/04/10 | 570 | 570 | 566 | 566 | 4,000 |
2003/04/09 | 561 | 580 | 561 | 568 | 12,000 |
2003/04/08 | 570 | 570 | 561 | 561 | 8,000 |
2003/04/07 | 620 | 620 | 580 | 580 | 24,000 |
2003/04/04 | 600 | 630 | 600 | 620 | 78,000 |
2003/04/03 | 609 | 625 | 595 | 595 | 68,000 |
2003/04/02 | 595 | 615 | 576 | 596 | 131,000 |
2003/04/01 | 510 | 560 | 510 | 555 | 64,000 |
2003/03/31 | 500 | 500 | 491 | 500 | 7,000 |
2003/03/28 | 496 | 500 | 496 | 500 | 4,000 |
2003/03/27 | 506 | 506 | 499 | 500 | 9,000 |
2003/03/26 | 498 | 505 | 498 | 505 | 9,000 |
2003/03/25 | 485 | 505 | 485 | 505 | 15,000 |
2003/03/24 | 516 | 520 | 510 | 515 | 11,000 |
2003/03/20 | 515 | 515 | 510 | 510 | 6,000 |
2003/03/19 | 502 | 502 | 500 | 500 | 5,000 |
2003/03/18 | 515 | 515 | 511 | 515 | 6,000 |
2003/03/17 | 504 | 504 | 490 | 490 | 29,000 |
2003/03/14 | 525 | 537 | 523 | 524 | 28,000 |
2003/03/13 | 510 | 515 | 510 | 515 | 7,000 |
2003/03/12 | 501 | 510 | 501 | 510 | 20,000 |
2003/03/11 | 495 | 513 | 495 | 501 | 32,000 |
2003/03/10 | 513 | 518 | 510 | 510 | 14,000 |
2003/03/07 | 536 | 542 | 525 | 526 | 18,000 |
2003/03/06 | 551 | 551 | 545 | 545 | 13,000 |
2003/03/05 | 570 | 570 | 562 | 570 | 8,000 |
2003/03/04 | 560 | 560 | 545 | 545 | 11,000 |
2003/03/03 | 578 | 578 | 560 | 570 | 11,000 |
2003/02/28 | 583 | 600 | 575 | 575 | 58,000 |
2003/02/27 | 545 | 563 | 540 | 563 | 17,000 |
2003/02/26 | 525 | 537 | 525 | 530 | 18,000 |
2003/02/25 | 556 | 556 | 530 | 532 | 21,000 |
2003/02/24 | 580 | 580 | 556 | 556 | 25,000 |
2003/02/21 | 599 | 600 | 560 | 560 | 53,000 |
2003/02/20 | 614 | 628 | 596 | 612 | 160,000 |
2003/02/19 | 605 | 610 | 590 | 604 | 98,000 |
2003/02/18 | 638 | 638 | 590 | 610 | 76,000 |
2003/02/17 | 681 | 685 | 621 | 650 | 567,000 |
2003/02/14 | 611 | 611 | 611 | 611 | 90,000 |
2003/02/13 | 452 | 511 | 452 | 511 | 164,000 |
2003/02/12 | 440 | 452 | 440 | 452 | 22,000 |
2003/02/10 | 424 | 433 | 424 | 433 | 9,000 |
2003/02/07 | 403 | 410 | 403 | 410 | 21,000 |
2003/02/06 | 410 | 410 | 410 | 410 | 1,000 |
2003/02/05 | 407 | 410 | 407 | 410 | 5,000 |
2003/02/04 | 408 | 415 | 408 | 415 | 4,000 |
2003/02/03 | 407 | 415 | 405 | 411 | 8,000 |
2003/01/31 | 415 | 415 | 415 | 415 | 2,000 |
2003/01/30 | 416 | 416 | 406 | 416 | 4,000 |
2003/01/28 | 411 | 416 | 411 | 416 | 3,000 |
2003/01/27 | 421 | 421 | 420 | 420 | 4,000 |
2003/01/24 | 430 | 430 | 425 | 430 | 11,000 |
2003/01/23 | 428 | 430 | 427 | 430 | 3,000 |
2003/01/22 | 426 | 432 | 426 | 431 | 4,000 |
2003/01/21 | 423 | 435 | 423 | 426 | 10,000 |
2003/01/20 | 440 | 440 | 435 | 439 | 6,000 |
2003/01/17 | 443 | 443 | 443 | 443 | 14,000 |
2003/01/16 | 443 | 443 | 430 | 435 | 22,000 |
2003/01/15 | 461 | 461 | 441 | 449 | 28,000 |
2003/01/14 | 444 | 444 | 441 | 441 | 4,000 |
2003/01/10 | 430 | 446 | 430 | 441 | 9,000 |
2003/01/09 | 435 | 440 | 435 | 440 | 3,000 |
2003/01/08 | 426 | 426 | 426 | 426 | 2,000 |
2003/01/07 | 444 | 444 | 435 | 435 | 2,000 |
2003/01/06 | 460 | 465 | 460 | 465 | 5,000 |