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 |
---|---|---|---|---|---|
1985/12/26 | 669 | 669 | 668 | 668 | 2,004 |
1985/12/25 | 669 | 669 | 669 | 669 | 1,002 |
1985/12/23 | 691 | 691 | 690 | 691 | 3,006 |
1985/12/20 | 701 | 701 | 701 | 701 | 16,030 |
1985/12/18 | 657 | 657 | 657 | 657 | 9,017 |
1985/12/17 | 612 | 621 | 612 | 621 | 10,019 |
1985/12/16 | 601 | 602 | 601 | 602 | 6,011 |
1985/12/13 | 599 | 600 | 599 | 599 | 7,013 |
1985/12/12 | 621 | 621 | 599 | 599 | 20,038 |
1985/12/11 | 570 | 601 | 570 | 601 | 5,009 |
1985/12/10 | 551 | 551 | 551 | 551 | 1,002 |
1985/12/09 | 538 | 544 | 538 | 544 | 8,015 |
1985/12/05 | 568 | 568 | 568 | 568 | 2,004 |
1985/12/02 | 599 | 599 | 598 | 598 | 3,006 |
1985/11/30 | 609 | 609 | 599 | 599 | 12,023 |
1985/11/28 | 599 | 599 | 599 | 599 | 4,008 |
1985/11/27 | 578 | 589 | 578 | 589 | 4,008 |
1985/11/26 | 562 | 564 | 562 | 564 | 2,004 |
1985/11/25 | 562 | 562 | 562 | 562 | 1,002 |
1985/11/20 | 525 | 525 | 525 | 525 | 1,002 |
1985/11/15 | 520 | 520 | 520 | 520 | 3,006 |
1985/11/02 | 514 | 514 | 514 | 514 | 1,002 |
1985/11/01 | 514 | 514 | 514 | 514 | 1,002 |
1985/10/31 | 514 | 514 | 514 | 514 | 4,008 |
1985/10/22 | 540 | 540 | 540 | 540 | 1,002 |
1985/10/17 | 545 | 545 | 545 | 545 | 1,002 |
1985/10/07 | 545 | 545 | 545 | 545 | 3,006 |
1985/10/04 | 545 | 545 | 545 | 545 | 2,004 |
1985/10/01 | 545 | 545 | 545 | 545 | 3,006 |
1985/09/30 | 545 | 545 | 545 | 545 | 2,004 |
1985/09/19 | 547 | 547 | 547 | 547 | 2,004 |
1985/09/17 | 557 | 557 | 547 | 547 | 3,006 |
1985/09/13 | 557 | 557 | 557 | 557 | 3,006 |
1985/09/12 | 557 | 557 | 557 | 557 | 4,008 |
1985/09/11 | 547 | 547 | 547 | 547 | 2,004 |
1985/09/10 | 500 | 519 | 500 | 519 | 3,006 |
1985/09/04 | 459 | 459 | 459 | 459 | 1,002 |
1985/09/03 | 454 | 454 | 449 | 450 | 7,013 |
1985/08/28 | 478 | 478 | 478 | 478 | 2,004 |
1985/08/26 | 478 | 478 | 478 | 478 | 1,002 |
1985/08/22 | 479 | 479 | 479 | 479 | 12,023 |
1985/08/16 | 480 | 480 | 479 | 479 | 4,008 |
1985/08/12 | 489 | 489 | 489 | 489 | 3,006 |
1985/08/09 | 489 | 489 | 489 | 489 | 1,002 |
1985/08/06 | 489 | 489 | 489 | 489 | 1,002 |
1985/08/05 | 489 | 489 | 489 | 489 | 1,002 |
1985/07/29 | 489 | 489 | 487 | 487 | 2,004 |
1985/07/26 | 500 | 500 | 489 | 489 | 7,013 |
1985/07/24 | 499 | 499 | 499 | 499 | 2,004 |
1985/07/22 | 499 | 499 | 499 | 499 | 1,002 |
1985/07/18 | 508 | 508 | 499 | 499 | 2,004 |
1985/07/16 | 528 | 528 | 528 | 528 | 1,002 |
1985/07/15 | 528 | 528 | 528 | 528 | 2,004 |
1985/07/12 | 529 | 529 | 529 | 529 | 1,002 |
1985/07/11 | 531 | 531 | 530 | 530 | 3,006 |
1985/07/10 | 530 | 530 | 529 | 530 | 9,017 |
1985/07/09 | 534 | 534 | 534 | 534 | 5,009 |
1985/07/03 | 531 | 531 | 531 | 531 | 1,002 |
1985/06/28 | 530 | 530 | 530 | 530 | 2,004 |
1985/06/26 | 529 | 529 | 529 | 529 | 5,009 |
1985/06/25 | 529 | 529 | 529 | 529 | 1,002 |
1985/06/24 | 529 | 529 | 529 | 529 | 1,002 |
1985/06/21 | 532 | 532 | 529 | 529 | 2,004 |
1985/06/19 | 533 | 533 | 533 | 533 | 1,002 |
1985/06/18 | 533 | 533 | 533 | 533 | 1,002 |
1985/06/06 | 532 | 532 | 532 | 532 | 1,002 |
1985/05/25 | 579 | 579 | 579 | 579 | 4,008 |
1985/05/18 | 529 | 529 | 529 | 529 | 1,002 |
1985/05/17 | 529 | 529 | 529 | 529 | 2,004 |
1985/05/16 | 533 | 534 | 529 | 529 | 6,011 |
1985/05/15 | 549 | 549 | 539 | 541 | 6,011 |
1985/05/14 | 549 | 549 | 545 | 549 | 17,032 |
1985/05/13 | 559 | 559 | 544 | 544 | 7,013 |
1985/05/10 | 554 | 554 | 554 | 554 | 5,009 |
1985/05/08 | 578 | 578 | 578 | 578 | 6,011 |
1985/05/02 | 583 | 583 | 578 | 578 | 3,006 |
1985/04/25 | 583 | 583 | 583 | 583 | 1,002 |
1985/04/12 | 623 | 623 | 623 | 623 | 2,004 |
1985/04/10 | 601 | 601 | 601 | 601 | 1,002 |
1985/04/08 | 601 | 601 | 601 | 601 | 1,002 |
1985/04/06 | 600 | 600 | 600 | 600 | 1,002 |
1985/04/05 | 598 | 599 | 597 | 599 | 5,009 |
1985/04/04 | 599 | 599 | 599 | 599 | 3,006 |
1985/03/25 | 638 | 638 | 619 | 619 | 2,004 |
1985/03/23 | 639 | 639 | 639 | 639 | 1,002 |
1985/03/22 | 620 | 620 | 620 | 620 | 2,004 |
1985/03/19 | 600 | 600 | 600 | 600 | 1,002 |
1985/03/11 | 599 | 599 | 599 | 599 | 2,004 |
1985/03/02 | 609 | 609 | 609 | 609 | 2,004 |
1985/02/28 | 619 | 619 | 619 | 619 | 1,002 |
1985/02/26 | 599 | 599 | 599 | 599 | 1,002 |
1985/02/25 | 599 | 599 | 599 | 599 | 4,008 |
1985/02/21 | 640 | 640 | 640 | 640 | 6,011 |
1985/02/20 | 650 | 650 | 650 | 650 | 7,013 |
1985/02/15 | 570 | 570 | 570 | 570 | 2,004 |
1985/02/14 | 569 | 570 | 569 | 570 | 10,019 |
1985/02/13 | 584 | 587 | 579 | 579 | 5,009 |
1985/02/12 | 599 | 599 | 589 | 589 | 14,026 |
1985/02/08 | 612 | 612 | 599 | 599 | 8,015 |
1985/02/01 | 673 | 673 | 673 | 673 | 1,002 |
1985/01/29 | 683 | 694 | 683 | 693 | 15,028 |
1985/01/28 | 673 | 673 | 673 | 673 | 1,002 |
1985/01/26 | 668 | 673 | 668 | 673 | 3,006 |
1985/01/23 | 689 | 689 | 688 | 688 | 7,013 |
1985/01/22 | 697 | 697 | 689 | 689 | 3,006 |
1985/01/21 | 709 | 709 | 709 | 709 | 2,004 |
1985/01/19 | 699 | 704 | 699 | 704 | 6,011 |
1985/01/18 | 684 | 689 | 679 | 689 | 16,030 |
1985/01/14 | 604 | 610 | 603 | 610 | 14,026 |
1985/01/11 | 599 | 604 | 599 | 603 | 5,009 |
1985/01/07 | 618 | 618 | 607 | 607 | 6,011 |