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 |
---|---|---|---|---|---|
1984/12/28 | 628 | 628 | 628 | 628 | 1,002 |
1984/12/27 | 628 | 628 | 628 | 628 | 1,002 |
1984/12/21 | 628 | 628 | 628 | 628 | 3,006 |
1984/12/20 | 628 | 630 | 628 | 629 | 7,013 |
1984/12/19 | 628 | 628 | 628 | 628 | 4,008 |
1984/12/07 | 749 | 749 | 748 | 748 | 4,008 |
1984/12/05 | 769 | 769 | 759 | 769 | 7,013 |
1984/12/04 | 769 | 769 | 769 | 769 | 1,002 |
1984/11/30 | 769 | 769 | 769 | 769 | 4,008 |
1984/11/29 | 754 | 754 | 749 | 749 | 14,026 |
1984/11/27 | 710 | 710 | 704 | 704 | 5,009 |
1984/11/26 | 709 | 709 | 699 | 699 | 19,036 |
1984/11/14 | 828 | 848 | 828 | 848 | 7,013 |
1984/11/06 | 908 | 918 | 908 | 908 | 3,006 |
1984/11/05 | 918 | 918 | 918 | 918 | 1,002 |
1984/11/02 | 928 | 928 | 918 | 918 | 6,011 |
1984/11/01 | 928 | 928 | 928 | 928 | 18,034 |
1984/10/31 | 958 | 958 | 937 | 948 | 52,098 |
1984/10/30 | 958 | 963 | 958 | 963 | 58,109 |
1984/10/29 | 962 | 978 | 958 | 958 | 35,066 |
1984/10/27 | 988 | 988 | 968 | 968 | 121,227 |
1984/10/26 | 998 | 1,008 | 997 | 997 | 64,120 |
1984/10/25 | 1,028 | 1,038 | 988 | 998 | 75,141 |
1984/10/24 | 1,018 | 1,038 | 987 | 1,028 | 115,216 |
1984/10/23 | 998 | 1,018 | 998 | 998 | 117,220 |
1984/10/22 | 948 | 978 | 948 | 978 | 34,064 |
1984/10/20 | 938 | 948 | 937 | 948 | 24,045 |
1984/10/19 | 918 | 948 | 918 | 948 | 61,115 |
1984/10/18 | 918 | 918 | 917 | 918 | 8,015 |
1984/10/17 | 898 | 899 | 893 | 898 | 32,060 |
1984/10/16 | 893 | 893 | 893 | 893 | 5,009 |
1984/10/12 | 918 | 923 | 918 | 918 | 31,058 |
1984/10/09 | 978 | 978 | 968 | 968 | 105,197 |
1984/10/08 | 958 | 988 | 958 | 978 | 112,210 |
1984/10/06 | 968 | 976 | 957 | 968 | 50,094 |
1984/10/05 | 898 | 977 | 898 | 966 | 125,235 |
1984/10/04 | 888 | 929 | 888 | 908 | 89,167 |
1984/10/03 | 848 | 888 | 848 | 878 | 94,177 |
1984/10/02 | 828 | 838 | 809 | 838 | 27,051 |
1984/10/01 | 818 | 838 | 818 | 823 | 6,011 |
1984/09/29 | 810 | 810 | 809 | 809 | 22,041 |
1984/09/28 | 808 | 818 | 808 | 809 | 36,068 |
1984/09/27 | 848 | 848 | 808 | 808 | 75,141 |
1984/09/26 | 863 | 874 | 852 | 852 | 62,117 |
1984/09/25 | 862 | 862 | 852 | 858 | 31,058 |
1984/09/22 | 848 | 848 | 846 | 848 | 47,088 |
1984/09/21 | 823 | 823 | 807 | 822 | 69,130 |
1984/09/20 | 799 | 823 | 799 | 818 | 66,124 |
1984/09/19 | 778 | 797 | 776 | 797 | 59,111 |
1984/09/18 | 719 | 759 | 719 | 759 | 65,122 |
1984/09/17 | 724 | 729 | 719 | 719 | 41,077 |
1984/09/14 | 669 | 712 | 669 | 711 | 47,088 |
1984/09/13 | 665 | 665 | 665 | 665 | 2,004 |
1984/09/12 | 649 | 661 | 649 | 661 | 5,009 |
1984/09/11 | 679 | 679 | 644 | 644 | 34,064 |
1984/09/10 | 684 | 689 | 670 | 684 | 35,066 |
1984/09/07 | 703 | 704 | 694 | 694 | 38,071 |
1984/09/06 | 699 | 699 | 697 | 699 | 23,043 |
1984/09/05 | 699 | 705 | 698 | 699 | 20,038 |
1984/09/04 | 709 | 739 | 699 | 699 | 174,327 |
1984/09/03 | 687 | 698 | 672 | 698 | 27,051 |
1984/09/01 | 650 | 677 | 650 | 677 | 36,068 |
1984/08/31 | 649 | 649 | 649 | 649 | 33,062 |
1984/08/30 | 614 | 629 | 614 | 629 | 15,028 |
1984/08/29 | 613 | 613 | 604 | 604 | 16,030 |
1984/08/28 | 610 | 616 | 609 | 610 | 15,028 |
1984/08/27 | 614 | 624 | 614 | 619 | 18,034 |
1984/08/25 | 609 | 614 | 609 | 614 | 5,009 |
1984/08/24 | 599 | 599 | 599 | 599 | 5,009 |
1984/08/23 | 609 | 614 | 609 | 609 | 14,026 |
1984/08/21 | 614 | 614 | 604 | 604 | 18,034 |
1984/08/20 | 615 | 618 | 609 | 614 | 33,062 |
1984/08/18 | 590 | 614 | 590 | 614 | 7,013 |
1984/08/16 | 571 | 581 | 571 | 581 | 4,008 |
1984/08/15 | 571 | 571 | 571 | 571 | 2,004 |
1984/08/13 | 559 | 559 | 559 | 559 | 7,013 |
1984/08/10 | 560 | 560 | 559 | 559 | 10,019 |
1984/08/08 | 599 | 599 | 599 | 599 | 1,002 |
1984/08/07 | 609 | 609 | 608 | 608 | 2,004 |
1984/08/06 | 609 | 609 | 609 | 609 | 1,002 |
1984/08/04 | 609 | 609 | 609 | 609 | 4,008 |
1984/08/02 | 569 | 569 | 569 | 569 | 1,002 |
1984/07/30 | 603 | 603 | 603 | 603 | 1,002 |
1984/07/28 | 598 | 598 | 598 | 598 | 2,004 |
1984/07/25 | 638 | 638 | 638 | 638 | 1,002 |
1984/07/20 | 649 | 649 | 649 | 649 | 10,019 |
1984/07/19 | 674 | 674 | 674 | 674 | 9,017 |
1984/07/18 | 673 | 709 | 673 | 694 | 37,070 |
1984/07/17 | 599 | 684 | 599 | 674 | 107,201 |
1984/07/16 | 591 | 591 | 589 | 591 | 7,013 |
1984/07/13 | 572 | 572 | 567 | 567 | 7,013 |
1984/07/12 | 592 | 592 | 592 | 592 | 2,004 |
1984/07/11 | 601 | 602 | 601 | 602 | 3,006 |
1984/07/10 | 609 | 614 | 600 | 600 | 5,009 |
1984/07/09 | 589 | 599 | 589 | 599 | 4,008 |
1984/07/06 | 613 | 614 | 613 | 613 | 4,008 |
1984/07/05 | 614 | 614 | 614 | 614 | 1,002 |
1984/07/03 | 618 | 619 | 618 | 619 | 3,006 |
1984/07/02 | 629 | 629 | 624 | 624 | 43,081 |
1984/06/30 | 629 | 629 | 617 | 629 | 23,043 |
1984/06/29 | 610 | 634 | 610 | 634 | 70,132 |
1984/06/28 | 624 | 624 | 619 | 624 | 13,024 |
1984/06/27 | 594 | 599 | 591 | 599 | 143,269 |
1984/06/26 | 601 | 601 | 599 | 599 | 6,011 |
1984/06/25 | 614 | 614 | 611 | 612 | 34,064 |
1984/06/21 | 525 | 525 | 525 | 525 | 17,032 |
1984/06/20 | 494 | 494 | 494 | 494 | 18,034 |
1984/06/19 | 491 | 494 | 484 | 484 | 23,043 |
1984/06/18 | 494 | 494 | 490 | 491 | 10,019 |
1984/06/16 | 494 | 494 | 494 | 494 | 3,006 |
1984/06/12 | 529 | 529 | 521 | 521 | 3,006 |
1984/06/11 | 534 | 539 | 534 | 539 | 20,038 |
1984/06/08 | 534 | 534 | 534 | 534 | 5,009 |
1984/06/07 | 534 | 538 | 534 | 538 | 10,019 |
1984/06/06 | 531 | 531 | 522 | 529 | 11,021 |
1984/06/05 | 520 | 520 | 520 | 520 | 1,002 |
1984/06/04 | 509 | 509 | 509 | 509 | 22,041 |
1984/06/01 | 490 | 491 | 489 | 489 | 7,013 |
1984/05/31 | 494 | 494 | 494 | 494 | 4,008 |
1984/05/30 | 494 | 494 | 494 | 494 | 5,009 |
1984/05/29 | 494 | 494 | 494 | 494 | 13,024 |
1984/05/28 | 489 | 489 | 489 | 489 | 4,008 |
1984/05/26 | 500 | 500 | 498 | 498 | 5,009 |
1984/05/25 | 499 | 499 | 499 | 499 | 3,006 |
1984/05/24 | 491 | 491 | 490 | 490 | 3,006 |
1984/05/23 | 501 | 501 | 501 | 501 | 5,009 |
1984/05/17 | 574 | 574 | 571 | 571 | 5,009 |
1984/05/16 | 574 | 574 | 574 | 574 | 1,002 |
1984/05/11 | 571 | 580 | 571 | 580 | 6,011 |
1984/05/10 | 599 | 599 | 599 | 599 | 3,006 |
1984/05/09 | 599 | 599 | 599 | 599 | 3,006 |
1984/04/27 | 639 | 639 | 629 | 629 | 5,009 |
1984/04/25 | 689 | 689 | 669 | 669 | 17,032 |
1984/04/24 | 680 | 698 | 680 | 697 | 42,079 |
1984/04/23 | 630 | 650 | 630 | 650 | 18,034 |
1984/04/21 | 619 | 620 | 619 | 620 | 11,021 |
1984/04/20 | 619 | 619 | 619 | 619 | 1,002 |
1984/04/19 | 619 | 619 | 619 | 619 | 19,036 |
1984/04/18 | 619 | 619 | 619 | 619 | 11,021 |
1984/04/17 | 609 | 609 | 609 | 609 | 4,008 |
1984/04/13 | 619 | 619 | 619 | 619 | 4,008 |
1984/04/12 | 619 | 620 | 619 | 620 | 3,006 |
1984/04/11 | 619 | 619 | 618 | 618 | 3,006 |
1984/04/06 | 618 | 618 | 618 | 618 | 3,006 |
1984/04/05 | 658 | 658 | 658 | 658 | 1,002 |
1984/04/04 | 660 | 660 | 660 | 660 | 1,002 |
1984/03/30 | 670 | 670 | 660 | 660 | 4,008 |
1984/03/29 | 677 | 677 | 677 | 677 | 7,013 |
1984/03/27 | 699 | 699 | 699 | 699 | 26,049 |
1984/03/26 | 679 | 694 | 679 | 694 | 27,051 |
1984/03/22 | 698 | 698 | 698 | 698 | 1,002 |
1984/03/21 | 699 | 699 | 699 | 699 | 19,036 |
1984/03/16 | 663 | 664 | 663 | 663 | 19,036 |
1984/03/15 | 664 | 664 | 662 | 663 | 30,056 |
1984/03/14 | 668 | 668 | 668 | 668 | 10,019 |
1984/03/13 | 679 | 679 | 678 | 678 | 3,006 |
1984/03/12 | 679 | 679 | 679 | 679 | 9,017 |
1984/03/07 | 719 | 731 | 719 | 729 | 37,070 |
1984/03/05 | 649 | 649 | 649 | 649 | 15,028 |
1984/03/01 | 679 | 679 | 670 | 670 | 8,015 |
1984/02/29 | 722 | 722 | 693 | 693 | 9,017 |
1984/02/25 | 767 | 767 | 762 | 762 | 9,017 |
1984/02/23 | 797 | 797 | 797 | 797 | 6,011 |
1984/02/22 | 839 | 839 | 838 | 838 | 12,023 |
1984/02/18 | 914 | 914 | 899 | 899 | 6,011 |
1984/02/16 | 937 | 948 | 937 | 948 | 14,026 |
1984/02/15 | 958 | 958 | 947 | 948 | 50,094 |
1984/02/14 | 938 | 958 | 935 | 958 | 70,132 |
1984/02/13 | 927 | 948 | 927 | 948 | 37,070 |
1984/02/10 | 937 | 938 | 909 | 937 | 41,077 |
1984/02/09 | 978 | 978 | 939 | 939 | 78,147 |
1984/02/08 | 948 | 968 | 948 | 968 | 105,197 |
1984/02/07 | 948 | 961 | 928 | 958 | 99,186 |
1984/02/06 | 967 | 968 | 957 | 963 | 66,124 |
1984/02/04 | 958 | 977 | 937 | 968 | 188,353 |
1984/02/03 | 878 | 948 | 857 | 948 | 256,481 |
1984/02/02 | 833 | 878 | 828 | 878 | 160,301 |
1984/02/01 | 808 | 848 | 808 | 847 | 83,156 |
1984/01/31 | 754 | 818 | 754 | 818 | 95,179 |
1984/01/30 | 742 | 779 | 741 | 748 | 70,132 |
1984/01/28 | 749 | 760 | 749 | 752 | 133,250 |
1984/01/27 | 719 | 749 | 709 | 749 | 191,359 |
1984/01/26 | 659 | 699 | 646 | 699 | 135,254 |
1984/01/25 | 629 | 659 | 619 | 650 | 149,280 |
1984/01/24 | 574 | 599 | 567 | 599 | 122,229 |
1984/01/23 | 520 | 554 | 519 | 554 | 107,201 |
1984/01/21 | 499 | 509 | 499 | 509 | 18,034 |
1984/01/20 | 469 | 485 | 469 | 485 | 18,034 |
1984/01/19 | 455 | 460 | 455 | 459 | 35,066 |
1984/01/18 | 454 | 455 | 454 | 454 | 8,015 |
1984/01/17 | 455 | 455 | 454 | 455 | 36,068 |
1984/01/13 | 449 | 455 | 449 | 455 | 12,023 |
1984/01/12 | 431 | 440 | 431 | 440 | 8,015 |
1984/01/11 | 431 | 431 | 431 | 431 | 4,008 |
1984/01/10 | 425 | 425 | 425 | 425 | 4,008 |
1984/01/06 | 450 | 450 | 450 | 450 | 3,006 |
1984/01/05 | 450 | 450 | 450 | 450 | 1,002 |