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 |
---|---|---|---|---|---|
2012/12/28 | 453 | 477 | 453 | 476 | 51,100 |
2012/12/27 | 441 | 455 | 436 | 450 | 37,700 |
2012/12/26 | 436 | 445 | 428 | 440 | 19,000 |
2012/12/25 | 431 | 435 | 425 | 435 | 47,900 |
2012/12/21 | 438 | 443 | 417 | 431 | 60,400 |
2012/12/20 | 427 | 436 | 424 | 436 | 33,400 |
2012/12/19 | 438 | 439 | 416 | 423 | 94,400 |
2012/12/18 | 426 | 432 | 404 | 422 | 74,900 |
2012/12/17 | 462 | 466 | 423 | 426 | 115,600 |
2012/12/14 | 456 | 458 | 443 | 448 | 65,600 |
2012/12/13 | 440 | 463 | 433 | 463 | 100,700 |
2012/12/12 | 395 | 432 | 395 | 428 | 107,500 |
2012/12/11 | 395 | 396 | 393 | 395 | 30,300 |
2012/12/10 | 395 | 398 | 383 | 395 | 52,500 |
2012/12/07 | 395 | 395 | 389 | 393 | 32,500 |
2012/12/06 | 375 | 387 | 375 | 384 | 22,800 |
2012/12/05 | 375 | 384 | 371 | 375 | 30,400 |
2012/12/04 | 390 | 390 | 378 | 378 | 17,700 |
2012/12/03 | 387 | 389 | 383 | 386 | 24,200 |
2012/11/30 | 385 | 395 | 377 | 391 | 45,600 |
2012/11/29 | 377 | 392 | 377 | 390 | 28,200 |
2012/11/28 | 375 | 380 | 372 | 376 | 17,700 |
2012/11/27 | 380 | 385 | 375 | 382 | 21,700 |
2012/11/26 | 392 | 392 | 381 | 388 | 72,900 |
2012/11/22 | 363 | 381 | 355 | 381 | 71,200 |
2012/11/21 | 347 | 357 | 343 | 353 | 11,100 |
2012/11/20 | 358 | 358 | 347 | 347 | 18,800 |
2012/11/19 | 349 | 360 | 347 | 355 | 30,000 |
2012/11/16 | 344 | 360 | 344 | 347 | 58,400 |
2012/11/15 | 333 | 344 | 330 | 337 | 23,500 |
2012/11/14 | 339 | 340 | 334 | 334 | 10,100 |
2012/11/13 | 349 | 349 | 330 | 347 | 47,900 |
2012/11/12 | 340 | 350 | 338 | 346 | 33,300 |
2012/11/09 | 334 | 338 | 333 | 336 | 10,300 |
2012/11/08 | 338 | 341 | 335 | 340 | 25,400 |
2012/11/07 | 344 | 346 | 336 | 339 | 29,300 |
2012/11/06 | 348 | 352 | 339 | 347 | 50,000 |
2012/11/05 | 345 | 359 | 345 | 354 | 25,300 |
2012/11/02 | 339 | 357 | 334 | 354 | 80,500 |
2012/11/01 | 319 | 338 | 318 | 329 | 48,200 |
2012/10/31 | 321 | 323 | 316 | 318 | 140,900 |
2012/10/30 | 322 | 336 | 322 | 329 | 182,500 |
2012/10/29 | 358 | 360 | 353 | 354 | 15,300 |
2012/10/26 | 356 | 368 | 356 | 361 | 34,000 |
2012/10/25 | 366 | 366 | 356 | 361 | 40,600 |
2012/10/24 | 360 | 366 | 360 | 362 | 26,000 |
2012/10/23 | 366 | 371 | 359 | 370 | 128,600 |
2012/10/22 | 354 | 364 | 353 | 364 | 50,800 |
2012/10/19 | 360 | 366 | 355 | 359 | 81,600 |
2012/10/18 | 364 | 364 | 353 | 358 | 81,800 |
2012/10/17 | 347 | 357 | 335 | 348 | 116,100 |
2012/10/16 | 325 | 332 | 325 | 327 | 15,300 |
2012/10/15 | 328 | 329 | 320 | 323 | 14,300 |
2012/10/12 | 317 | 326 | 312 | 326 | 35,700 |
2012/10/11 | 317 | 326 | 317 | 318 | 12,100 |
2012/10/10 | 325 | 325 | 313 | 324 | 65,800 |
2012/10/09 | 340 | 341 | 335 | 335 | 29,700 |
2012/10/05 | 340 | 345 | 340 | 342 | 39,300 |
2012/10/04 | 342 | 345 | 340 | 340 | 20,900 |
2012/10/03 | 345 | 347 | 340 | 340 | 24,400 |
2012/10/02 | 341 | 350 | 341 | 350 | 19,600 |
2012/10/01 | 350 | 352 | 340 | 340 | 23,100 |
2012/09/28 | 345 | 360 | 344 | 355 | 29,900 |
2012/09/27 | 349 | 353 | 344 | 344 | 42,600 |
2012/09/26 | 359 | 359 | 346 | 347 | 72,300 |
2012/09/25 | 374 | 374 | 361 | 364 | 25,900 |
2012/09/24 | 368 | 369 | 363 | 366 | 16,200 |
2012/09/21 | 374 | 375 | 366 | 367 | 40,700 |
2012/09/20 | 379 | 386 | 373 | 373 | 37,200 |
2012/09/19 | 386 | 386 | 376 | 382 | 30,000 |
2012/09/18 | 389 | 389 | 382 | 385 | 47,100 |
2012/09/14 | 386 | 390 | 386 | 389 | 83,400 |
2012/09/13 | 384 | 385 | 379 | 384 | 27,200 |
2012/09/12 | 379 | 379 | 375 | 376 | 22,100 |
2012/09/11 | 379 | 380 | 376 | 376 | 19,900 |
2012/09/10 | 380 | 387 | 377 | 381 | 40,600 |
2012/09/07 | 379 | 386 | 376 | 380 | 90,100 |
2012/09/06 | 362 | 374 | 360 | 369 | 165,300 |
2012/09/05 | 366 | 369 | 358 | 360 | 55,600 |
2012/09/04 | 363 | 372 | 361 | 361 | 51,600 |
2012/09/03 | 365 | 369 | 361 | 364 | 43,200 |
2012/08/31 | 380 | 381 | 371 | 380 | 80,600 |
2012/08/30 | 381 | 383 | 380 | 382 | 37,700 |
2012/08/29 | 382 | 385 | 381 | 382 | 26,000 |
2012/08/28 | 388 | 388 | 383 | 383 | 54,500 |
2012/08/27 | 395 | 399 | 390 | 390 | 33,600 |
2012/08/24 | 390 | 394 | 384 | 392 | 68,300 |
2012/08/23 | 388 | 390 | 385 | 387 | 31,800 |
2012/08/22 | 387 | 391 | 384 | 389 | 104,500 |
2012/08/21 | 386 | 391 | 384 | 388 | 95,800 |
2012/08/20 | 386 | 395 | 384 | 391 | 159,800 |
2012/08/17 | 382 | 391 | 375 | 391 | 268,500 |
2012/08/16 | 368 | 376 | 362 | 376 | 332,800 |
2012/08/15 | 388 | 391 | 355 | 366 | 460,400 |
2012/08/14 | 406 | 429 | 395 | 396 | 151,700 |
2012/08/13 | 430 | 445 | 412 | 415 | 36,200 |
2012/08/10 | 405 | 425 | 404 | 412 | 39,900 |
2012/08/09 | 391 | 415 | 391 | 401 | 91,200 |
2012/08/08 | 386 | 405 | 385 | 397 | 249,500 |
2012/08/07 | 400 | 400 | 400 | 400 | 12,800 |
2012/08/06 | 508 | 516 | 500 | 500 | 23,300 |
2012/08/03 | 500 | 505 | 490 | 501 | 17,400 |
2012/08/02 | 502 | 512 | 502 | 510 | 18,800 |
2012/08/01 | 520 | 529 | 495 | 505 | 39,000 |
2012/07/31 | 521 | 540 | 520 | 535 | 21,000 |
2012/07/30 | 511 | 530 | 511 | 523 | 18,700 |
2012/07/27 | 498 | 500 | 488 | 499 | 23,300 |
2012/07/26 | 478 | 498 | 475 | 485 | 47,200 |
2012/07/25 | 500 | 500 | 472 | 477 | 60,300 |
2012/07/24 | 512 | 516 | 499 | 510 | 31,900 |
2012/07/23 | 529 | 544 | 521 | 522 | 22,900 |
2012/07/20 | 546 | 559 | 533 | 549 | 13,600 |
2012/07/19 | 554 | 556 | 541 | 550 | 10,200 |
2012/07/18 | 543 | 546 | 535 | 544 | 14,200 |
2012/07/17 | 558 | 559 | 543 | 543 | 15,700 |
2012/07/13 | 552 | 552 | 531 | 542 | 23,000 |
2012/07/12 | 550 | 560 | 540 | 542 | 28,400 |
2012/07/11 | 566 | 566 | 546 | 554 | 43,300 |
2012/07/10 | 583 | 583 | 574 | 576 | 13,400 |
2012/07/09 | 593 | 595 | 577 | 582 | 45,600 |
2012/07/06 | 607 | 615 | 600 | 604 | 33,000 |
2012/07/05 | 608 | 615 | 603 | 613 | 17,800 |
2012/07/04 | 615 | 625 | 601 | 606 | 39,600 |
2012/07/03 | 619 | 625 | 608 | 616 | 22,300 |
2012/07/02 | 637 | 639 | 611 | 619 | 27,700 |
2012/06/29 | 617 | 630 | 609 | 630 | 19,300 |
2012/06/28 | 630 | 630 | 614 | 620 | 11,700 |
2012/06/27 | 612 | 619 | 601 | 619 | 17,500 |
2012/06/26 | 608 | 619 | 603 | 608 | 15,800 |
2012/06/25 | 630 | 630 | 616 | 616 | 44,200 |
2012/06/22 | 600 | 624 | 600 | 621 | 24,700 |
2012/06/21 | 583 | 611 | 582 | 606 | 47,800 |
2012/06/20 | 574 | 581 | 564 | 572 | 49,900 |
2012/06/19 | 566 | 570 | 557 | 567 | 41,400 |
2012/06/18 | 571 | 586 | 567 | 580 | 65,700 |
2012/06/15 | 565 | 566 | 561 | 561 | 25,000 |
2012/06/14 | 548 | 563 | 544 | 555 | 52,000 |
2012/06/13 | 560 | 568 | 552 | 553 | 38,600 |
2012/06/12 | 575 | 577 | 555 | 565 | 28,100 |
2012/06/11 | 578 | 590 | 578 | 580 | 33,900 |
2012/06/08 | 598 | 598 | 567 | 567 | 25,500 |
2012/06/07 | 593 | 601 | 591 | 598 | 40,600 |
2012/06/06 | 560 | 578 | 558 | 571 | 49,500 |
2012/06/05 | 546 | 567 | 546 | 558 | 36,300 |
2012/06/04 | 553 | 559 | 546 | 556 | 47,500 |
2012/06/01 | 601 | 608 | 571 | 583 | 63,600 |
2012/05/31 | 615 | 617 | 600 | 617 | 33,500 |
2012/05/30 | 643 | 643 | 614 | 620 | 37,400 |
2012/05/29 | 637 | 644 | 622 | 639 | 52,100 |
2012/05/28 | 668 | 669 | 625 | 630 | 94,200 |
2012/05/25 | 665 | 665 | 661 | 665 | 25,000 |
2012/05/24 | 660 | 665 | 652 | 662 | 27,400 |
2012/05/23 | 661 | 661 | 651 | 658 | 36,200 |
2012/05/22 | 650 | 669 | 650 | 651 | 25,200 |
2012/05/21 | 621 | 644 | 620 | 634 | 35,100 |
2012/05/18 | 630 | 644 | 622 | 631 | 86,300 |
2012/05/17 | 613 | 658 | 612 | 658 | 84,200 |
2012/05/16 | 635 | 660 | 617 | 630 | 70,600 |
2012/05/15 | 627 | 655 | 607 | 644 | 111,300 |
2012/05/14 | 679 | 680 | 640 | 647 | 57,800 |
2012/05/11 | 695 | 716 | 687 | 687 | 28,100 |
2012/05/10 | 670 | 699 | 670 | 689 | 24,600 |
2012/05/09 | 672 | 683 | 658 | 680 | 40,300 |
2012/05/08 | 700 | 705 | 674 | 682 | 82,900 |
2012/05/07 | 704 | 715 | 692 | 715 | 71,500 |
2012/05/02 | 739 | 740 | 718 | 739 | 52,200 |
2012/05/01 | 758 | 763 | 725 | 742 | 60,900 |
2012/04/27 | 750 | 760 | 730 | 760 | 106,300 |
2012/04/26 | 760 | 761 | 731 | 744 | 91,200 |
2012/04/25 | 745 | 765 | 730 | 763 | 172,400 |
2012/04/24 | 675 | 755 | 675 | 746 | 420,900 |
2012/04/23 | 665 | 670 | 653 | 655 | 49,800 |
2012/04/20 | 658 | 674 | 657 | 674 | 40,100 |
2012/04/19 | 666 | 680 | 653 | 673 | 36,500 |
2012/04/18 | 655 | 675 | 653 | 670 | 48,900 |
2012/04/17 | 658 | 676 | 634 | 640 | 66,600 |
2012/04/16 | 677 | 686 | 664 | 668 | 28,900 |
2012/04/13 | 695 | 707 | 677 | 677 | 75,900 |
2012/04/12 | 665 | 681 | 659 | 675 | 68,600 |
2012/04/11 | 650 | 660 | 633 | 657 | 147,300 |
2012/04/10 | 686 | 704 | 680 | 680 | 47,000 |
2012/04/09 | 678 | 712 | 678 | 692 | 85,900 |
2012/04/06 | 716 | 718 | 695 | 695 | 57,800 |
2012/04/05 | 675 | 725 | 662 | 718 | 192,900 |
2012/04/04 | 732 | 759 | 706 | 715 | 129,300 |
2012/04/03 | 748 | 748 | 727 | 729 | 81,200 |
2012/04/02 | 743 | 775 | 743 | 749 | 225,200 |
2012/03/30 | 719 | 737 | 706 | 719 | 160,400 |
2012/03/29 | 724 | 735 | 718 | 734 | 138,900 |
2012/03/28 | 709 | 748 | 707 | 742 | 243,400 |
2012/03/27 | 675 | 703 | 674 | 697 | 171,100 |
2012/03/26 | 633 | 655 | 633 | 655 | 60,600 |
2012/03/23 | 646 | 657 | 628 | 643 | 102,500 |
2012/03/22 | 647 | 670 | 645 | 660 | 169,400 |
2012/03/21 | 672 | 679 | 651 | 659 | 106,100 |
2012/03/19 | 640 | 680 | 640 | 669 | 150,300 |
2012/03/16 | 617 | 625 | 602 | 624 | 62,500 |
2012/03/15 | 605 | 623 | 596 | 611 | 100,700 |
2012/03/14 | 613 | 613 | 592 | 595 | 76,800 |
2012/03/13 | 605 | 608 | 590 | 603 | 94,600 |
2012/03/12 | 620 | 623 | 590 | 595 | 113,200 |
2012/03/09 | 600 | 610 | 591 | 610 | 86,400 |
2012/03/08 | 592 | 603 | 589 | 603 | 47,000 |
2012/03/07 | 570 | 582 | 567 | 582 | 41,700 |
2012/03/06 | 600 | 605 | 583 | 588 | 50,700 |
2012/03/05 | 598 | 602 | 584 | 590 | 168,200 |
2012/03/02 | 560 | 568 | 545 | 568 | 38,900 |
2012/03/01 | 553 | 576 | 521 | 550 | 79,100 |
2012/02/29 | 596 | 599 | 554 | 558 | 118,900 |
2012/02/28 | 564 | 579 | 561 | 576 | 79,800 |
2012/02/27 | 565 | 589 | 565 | 584 | 109,700 |
2012/02/24 | 519 | 554 | 513 | 554 | 87,100 |
2012/02/23 | 480 | 503 | 480 | 503 | 98,800 |
2012/02/22 | 473 | 485 | 466 | 483 | 22,000 |
2012/02/21 | 478 | 479 | 462 | 467 | 21,700 |
2012/02/20 | 490 | 497 | 478 | 478 | 63,400 |
2012/02/17 | 476 | 480 | 467 | 470 | 106,400 |
2012/02/16 | 453 | 463 | 444 | 460 | 49,100 |
2012/02/15 | 428 | 456 | 424 | 455 | 104,400 |
2012/02/14 | 416 | 427 | 414 | 425 | 38,300 |
2012/02/13 | 414 | 416 | 412 | 413 | 16,500 |
2012/02/10 | 410 | 415 | 402 | 415 | 63,400 |
2012/02/09 | 410 | 419 | 408 | 412 | 33,400 |
2012/02/08 | 398 | 412 | 397 | 403 | 55,400 |
2012/02/07 | 392 | 400 | 392 | 394 | 32,900 |
2012/02/06 | 392 | 400 | 389 | 393 | 41,700 |
2012/02/03 | 388 | 395 | 388 | 389 | 16,100 |
2012/02/02 | 390 | 400 | 387 | 395 | 36,500 |
2012/02/01 | 392 | 392 | 380 | 387 | 25,000 |
2012/01/31 | 393 | 393 | 386 | 392 | 9,700 |
2012/01/30 | 393 | 393 | 387 | 387 | 20,700 |
2012/01/27 | 400 | 400 | 392 | 395 | 18,100 |
2012/01/26 | 414 | 415 | 401 | 402 | 36,000 |
2012/01/25 | 410 | 424 | 404 | 406 | 33,000 |
2012/01/24 | 413 | 413 | 403 | 408 | 39,200 |
2012/01/23 | 410 | 418 | 408 | 411 | 68,200 |
2012/01/20 | 384 | 408 | 384 | 400 | 68,300 |
2012/01/19 | 370 | 381 | 370 | 379 | 37,300 |
2012/01/18 | 363 | 375 | 363 | 369 | 36,000 |
2012/01/17 | 368 | 369 | 364 | 367 | 37,400 |
2012/01/16 | 363 | 367 | 362 | 365 | 30,700 |
2012/01/13 | 365 | 370 | 364 | 368 | 37,700 |
2012/01/12 | 364 | 365 | 362 | 365 | 22,300 |
2012/01/11 | 370 | 370 | 362 | 364 | 22,800 |
2012/01/10 | 365 | 373 | 362 | 370 | 36,400 |
2012/01/06 | 369 | 369 | 365 | 369 | 42,300 |
2012/01/05 | 375 | 382 | 370 | 375 | 47,000 |
2012/01/04 | 385 | 385 | 377 | 383 | 25,100 |