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 |
---|---|---|---|---|---|
1983/12/28 | 455 | 455 | 450 | 450 | 3,006 |
1983/12/27 | 455 | 455 | 455 | 455 | 2,004 |
1983/12/26 | 455 | 455 | 450 | 450 | 3,006 |
1983/12/23 | 455 | 455 | 452 | 455 | 18,034 |
1983/12/22 | 452 | 452 | 452 | 452 | 2,004 |
1983/12/21 | 440 | 445 | 440 | 445 | 4,008 |
1983/12/20 | 439 | 439 | 439 | 439 | 6,011 |
1983/12/19 | 434 | 434 | 434 | 434 | 1,002 |
1983/12/16 | 434 | 434 | 434 | 434 | 5,009 |
1983/12/13 | 457 | 464 | 454 | 464 | 21,039 |
1983/12/08 | 398 | 402 | 398 | 402 | 5,009 |
1983/12/07 | 399 | 399 | 399 | 399 | 2,004 |
1983/12/06 | 399 | 399 | 399 | 399 | 1,002 |
1983/11/28 | 419 | 419 | 419 | 419 | 3,006 |
1983/11/25 | 419 | 419 | 419 | 419 | 6,011 |
1983/11/21 | 410 | 411 | 410 | 411 | 2,004 |
1983/11/18 | 410 | 410 | 410 | 410 | 1,002 |
1983/11/17 | 419 | 419 | 419 | 419 | 2,004 |
1983/11/16 | 400 | 419 | 400 | 419 | 14,026 |
1983/11/15 | 389 | 399 | 389 | 399 | 6,011 |
1983/11/11 | 399 | 399 | 399 | 399 | 2,004 |
1983/11/10 | 409 | 409 | 409 | 409 | 2,004 |
1983/11/09 | 404 | 404 | 399 | 399 | 2,004 |
1983/11/08 | 399 | 399 | 399 | 399 | 2,004 |
1983/11/07 | 404 | 404 | 404 | 404 | 2,004 |
1983/11/05 | 404 | 404 | 404 | 404 | 2,004 |
1983/11/04 | 399 | 399 | 399 | 399 | 3,006 |
1983/11/02 | 399 | 399 | 399 | 399 | 1,002 |
1983/11/01 | 402 | 402 | 399 | 399 | 4,008 |
1983/10/31 | 401 | 402 | 401 | 402 | 2,004 |
1983/10/29 | 399 | 401 | 399 | 401 | 5,009 |
1983/10/28 | 409 | 409 | 409 | 409 | 1,002 |
1983/10/27 | 409 | 409 | 409 | 409 | 1,002 |
1983/10/26 | 409 | 409 | 409 | 409 | 2,004 |
1983/10/25 | 409 | 409 | 409 | 409 | 1,002 |
1983/10/24 | 419 | 419 | 419 | 419 | 2,004 |
1983/10/22 | 419 | 419 | 419 | 419 | 1,002 |
1983/10/21 | 419 | 419 | 419 | 419 | 1,002 |
1983/10/20 | 419 | 419 | 419 | 419 | 1,002 |
1983/10/19 | 420 | 421 | 420 | 421 | 5,009 |
1983/10/18 | 419 | 419 | 419 | 419 | 7,013 |
1983/10/15 | 424 | 424 | 424 | 424 | 1,002 |
1983/10/14 | 430 | 430 | 430 | 430 | 1,002 |
1983/10/13 | 440 | 441 | 440 | 440 | 3,006 |
1983/10/05 | 426 | 426 | 426 | 426 | 6,011 |
1983/10/04 | 432 | 432 | 431 | 431 | 14,026 |
1983/09/28 | 503 | 503 | 503 | 503 | 4,008 |
1983/09/27 | 499 | 509 | 499 | 509 | 18,034 |
1983/09/26 | 509 | 509 | 499 | 499 | 32,060 |
1983/09/24 | 489 | 499 | 489 | 499 | 37,070 |
1983/09/22 | 479 | 489 | 479 | 489 | 50,094 |
1983/09/19 | 414 | 417 | 414 | 417 | 6,011 |
1983/09/17 | 409 | 409 | 409 | 409 | 2,004 |
1983/09/16 | 414 | 414 | 409 | 409 | 13,024 |
1983/09/14 | 409 | 409 | 409 | 409 | 7,013 |
1983/09/09 | 429 | 429 | 429 | 429 | 5,009 |
1983/09/07 | 439 | 439 | 434 | 434 | 9,017 |
1983/09/06 | 458 | 458 | 446 | 446 | 14,026 |
1983/09/05 | 469 | 469 | 469 | 469 | 4,008 |
1983/09/03 | 469 | 477 | 469 | 477 | 4,008 |
1983/09/02 | 489 | 489 | 479 | 479 | 28,053 |
1983/09/01 | 533 | 533 | 509 | 510 | 12,023 |
1983/08/31 | 549 | 550 | 518 | 534 | 70,132 |
1983/08/30 | 499 | 540 | 499 | 539 | 90,169 |
1983/08/29 | 479 | 493 | 479 | 493 | 54,101 |
1983/08/27 | 456 | 479 | 454 | 479 | 43,081 |
1983/08/26 | 454 | 454 | 449 | 454 | 11,021 |
1983/08/25 | 449 | 454 | 449 | 454 | 19,036 |
1983/08/24 | 449 | 450 | 449 | 449 | 5,009 |
1983/08/23 | 448 | 459 | 439 | 449 | 65,122 |
1983/08/22 | 469 | 469 | 448 | 448 | 20,038 |
1983/08/20 | 464 | 474 | 464 | 474 | 35,066 |
1983/08/19 | 449 | 474 | 449 | 474 | 99,186 |
1983/08/18 | 423 | 429 | 419 | 425 | 71,133 |
1983/08/17 | 390 | 399 | 390 | 399 | 12,023 |
1983/08/16 | 389 | 390 | 384 | 384 | 19,036 |
1983/08/12 | 384 | 384 | 384 | 384 | 3,006 |
1983/08/11 | 380 | 384 | 370 | 370 | 23,043 |
1983/08/10 | 383 | 388 | 375 | 375 | 45,085 |
1983/08/09 | 369 | 384 | 369 | 384 | 17,032 |
1983/08/08 | 359 | 359 | 359 | 359 | 1,002 |
1983/08/04 | 342 | 345 | 342 | 345 | 7,013 |
1983/08/03 | 361 | 361 | 357 | 357 | 12,023 |
1983/07/30 | 349 | 349 | 346 | 346 | 8,015 |
1983/07/29 | 331 | 344 | 331 | 344 | 7,013 |
1983/07/26 | 346 | 346 | 346 | 346 | 4,008 |
1983/07/22 | 361 | 361 | 361 | 361 | 6,011 |
1983/07/20 | 352 | 352 | 352 | 352 | 3,006 |
1983/07/19 | 355 | 361 | 355 | 361 | 10,019 |
1983/07/15 | 375 | 375 | 375 | 375 | 3,006 |
1983/07/14 | 379 | 382 | 369 | 369 | 18,034 |
1983/07/13 | 385 | 386 | 374 | 382 | 58,109 |
1983/07/12 | 359 | 369 | 359 | 369 | 108,203 |
1983/07/11 | 365 | 365 | 358 | 358 | 14,026 |
1983/07/09 | 353 | 360 | 352 | 360 | 30,056 |
1983/07/08 | 311 | 354 | 311 | 354 | 35,066 |
1983/07/07 | 301 | 301 | 301 | 301 | 2,004 |
1983/07/05 | 311 | 311 | 311 | 311 | 2,004 |
1983/07/04 | 317 | 317 | 311 | 311 | 2,004 |
1983/06/29 | 323 | 323 | 323 | 323 | 2,004 |
1983/06/28 | 325 | 325 | 325 | 325 | 1,002 |
1983/06/23 | 334 | 334 | 333 | 333 | 5,009 |
1983/06/22 | 334 | 334 | 334 | 334 | 24,045 |
1983/06/21 | 300 | 319 | 300 | 319 | 31,058 |
1983/06/20 | 283 | 283 | 283 | 283 | 8,015 |
1983/06/17 | 272 | 274 | 272 | 274 | 3,006 |
1983/06/16 | 269 | 269 | 269 | 269 | 3,006 |
1983/06/14 | 269 | 269 | 269 | 269 | 3,006 |
1983/06/11 | 264 | 264 | 264 | 264 | 2,004 |
1983/06/08 | 268 | 268 | 268 | 268 | 1,002 |
1983/06/04 | 269 | 269 | 269 | 269 | 3,006 |
1983/05/31 | 283 | 283 | 279 | 279 | 2,004 |
1983/05/30 | 283 | 283 | 283 | 283 | 1,002 |
1983/05/28 | 286 | 286 | 286 | 286 | 2,004 |
1983/05/26 | 282 | 282 | 282 | 282 | 3,006 |
1983/05/25 | 278 | 278 | 278 | 278 | 1,002 |
1983/05/24 | 271 | 271 | 271 | 271 | 3,006 |
1983/05/19 | 271 | 271 | 271 | 271 | 1,002 |
1983/05/18 | 269 | 269 | 269 | 269 | 4,008 |
1983/05/17 | 268 | 269 | 268 | 269 | 7,013 |
1983/05/13 | 277 | 277 | 277 | 277 | 1,002 |
1983/05/12 | 277 | 277 | 277 | 277 | 1,002 |
1983/05/11 | 277 | 277 | 277 | 277 | 1,002 |
1983/05/10 | 277 | 277 | 277 | 277 | 6,011 |
1983/05/06 | 274 | 274 | 274 | 274 | 1,002 |
1983/05/04 | 274 | 274 | 274 | 274 | 1,002 |
1983/05/02 | 274 | 274 | 274 | 274 | 1,002 |
1983/04/30 | 272 | 272 | 272 | 272 | 1,002 |
1983/04/27 | 272 | 272 | 272 | 272 | 1,002 |
1983/04/26 | 265 | 267 | 265 | 267 | 2,004 |
1983/04/25 | 263 | 263 | 263 | 263 | 1,002 |
1983/04/23 | 259 | 259 | 259 | 259 | 1,002 |
1983/04/22 | 254 | 254 | 254 | 254 | 1,002 |
1983/04/21 | 255 | 255 | 255 | 255 | 1,002 |
1983/04/20 | 255 | 255 | 255 | 255 | 1,002 |
1983/04/18 | 254 | 254 | 254 | 254 | 1,002 |
1983/04/14 | 254 | 254 | 254 | 254 | 1,002 |
1983/04/09 | 254 | 254 | 254 | 254 | 1,002 |
1983/04/08 | 254 | 254 | 254 | 254 | 1,002 |
1983/04/05 | 254 | 254 | 254 | 254 | 1,002 |
1983/04/04 | 254 | 254 | 254 | 254 | 1,002 |
1983/04/02 | 254 | 254 | 254 | 254 | 1,002 |
1983/04/01 | 251 | 251 | 251 | 251 | 2,004 |
1983/03/30 | 246 | 246 | 246 | 246 | 1,002 |
1983/03/28 | 246 | 246 | 246 | 246 | 1,002 |
1983/03/26 | 246 | 246 | 246 | 246 | 1,002 |
1983/03/25 | 250 | 250 | 250 | 250 | 1,002 |
1983/03/24 | 250 | 250 | 250 | 250 | 2,004 |
1983/03/23 | 246 | 246 | 246 | 246 | 1,002 |
1983/03/22 | 246 | 246 | 246 | 246 | 2,004 |
1983/03/18 | 247 | 247 | 247 | 247 | 1,002 |
1983/03/17 | 247 | 247 | 247 | 247 | 4,008 |
1983/03/16 | 250 | 250 | 250 | 250 | 2,004 |
1983/03/05 | 246 | 246 | 246 | 246 | 1,002 |
1983/03/01 | 247 | 247 | 247 | 247 | 2,004 |
1983/02/28 | 247 | 247 | 247 | 247 | 2,004 |
1983/02/25 | 247 | 247 | 247 | 247 | 4,008 |
1983/02/24 | 247 | 247 | 247 | 247 | 2,004 |
1983/02/18 | 248 | 248 | 248 | 248 | 22,041 |
1983/02/17 | 247 | 247 | 247 | 247 | 1,002 |
1983/02/16 | 248 | 248 | 248 | 248 | 21,039 |
1983/02/04 | 247 | 247 | 247 | 247 | 1,002 |
1983/02/03 | 247 | 247 | 247 | 247 | 2,004 |
1983/02/02 | 247 | 247 | 247 | 247 | 1,002 |
1983/02/01 | 247 | 247 | 247 | 247 | 1,002 |
1983/01/27 | 247 | 247 | 247 | 247 | 1,002 |
1983/01/24 | 246 | 247 | 246 | 247 | 3,006 |
1983/01/21 | 246 | 246 | 246 | 246 | 2,004 |
1983/01/20 | 247 | 247 | 247 | 247 | 1,002 |
1983/01/19 | 247 | 247 | 247 | 247 | 1,002 |
1983/01/14 | 257 | 257 | 257 | 257 | 1,002 |