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 |
---|---|---|---|---|---|
1986/12/27 | 510 | 510 | 510 | 510 | 1,002 |
1986/12/26 | 510 | 510 | 510 | 510 | 1,002 |
1986/12/25 | 510 | 510 | 510 | 510 | 2,004 |
1986/12/24 | 524 | 524 | 520 | 520 | 3,006 |
1986/12/23 | 518 | 519 | 518 | 519 | 5,009 |
1986/12/18 | 558 | 559 | 558 | 558 | 4,008 |
1986/12/17 | 560 | 560 | 559 | 559 | 10,019 |
1986/12/16 | 559 | 560 | 559 | 560 | 6,011 |
1986/12/15 | 558 | 560 | 558 | 559 | 10,019 |
1986/12/12 | 561 | 564 | 558 | 558 | 13,024 |
1986/12/11 | 557 | 559 | 549 | 558 | 15,028 |
1986/12/10 | 564 | 564 | 557 | 557 | 8,015 |
1986/12/09 | 549 | 549 | 549 | 549 | 7,013 |
1986/12/08 | 539 | 539 | 539 | 539 | 3,006 |
1986/11/29 | 545 | 545 | 545 | 545 | 2,004 |
1986/11/27 | 524 | 528 | 514 | 528 | 9,017 |
1986/11/25 | 575 | 575 | 544 | 544 | 7,013 |
1986/11/20 | 612 | 612 | 604 | 604 | 2,004 |
1986/11/19 | 589 | 614 | 589 | 614 | 32,060 |
1986/11/07 | 484 | 484 | 484 | 484 | 1,002 |
1986/11/01 | 479 | 479 | 479 | 479 | 2,004 |
1986/10/24 | 509 | 509 | 509 | 509 | 3,006 |
1986/10/22 | 509 | 509 | 509 | 509 | 1,002 |
1986/10/04 | 550 | 550 | 550 | 550 | 1,002 |
1986/10/02 | 569 | 570 | 560 | 560 | 4,008 |
1986/10/01 | 549 | 549 | 549 | 549 | 5,009 |
1986/09/29 | 569 | 569 | 569 | 569 | 1,002 |
1986/09/27 | 577 | 577 | 577 | 577 | 2,004 |
1986/09/22 | 589 | 589 | 589 | 589 | 1,002 |
1986/09/19 | 594 | 594 | 594 | 594 | 7,013 |
1986/09/18 | 594 | 594 | 594 | 594 | 1,002 |
1986/09/11 | 624 | 624 | 624 | 624 | 1,002 |
1986/09/05 | 634 | 634 | 632 | 632 | 10,019 |
1986/09/04 | 634 | 634 | 634 | 634 | 5,009 |
1986/09/03 | 619 | 637 | 619 | 637 | 14,026 |
1986/08/30 | 629 | 629 | 629 | 629 | 18,034 |
1986/08/29 | 629 | 633 | 629 | 629 | 9,017 |
1986/08/28 | 620 | 637 | 614 | 637 | 15,028 |
1986/08/27 | 564 | 564 | 564 | 564 | 3,006 |
1986/08/26 | 564 | 564 | 564 | 564 | 1,002 |
1986/08/22 | 553 | 564 | 553 | 564 | 5,009 |
1986/08/15 | 564 | 564 | 563 | 563 | 2,004 |
1986/08/12 | 566 | 566 | 566 | 566 | 1,002 |
1986/07/29 | 569 | 569 | 569 | 569 | 5,009 |
1986/07/21 | 629 | 629 | 629 | 629 | 5,009 |
1986/07/19 | 629 | 629 | 629 | 629 | 1,002 |
1986/07/17 | 603 | 629 | 599 | 629 | 7,013 |
1986/07/16 | 603 | 604 | 603 | 603 | 4,008 |
1986/07/15 | 603 | 603 | 596 | 596 | 6,011 |
1986/07/14 | 607 | 607 | 603 | 603 | 3,006 |
1986/07/11 | 609 | 609 | 609 | 609 | 4,008 |
1986/07/10 | 619 | 619 | 619 | 619 | 5,009 |
1986/07/07 | 609 | 609 | 609 | 609 | 2,004 |
1986/07/05 | 618 | 629 | 618 | 629 | 2,004 |
1986/07/04 | 629 | 629 | 628 | 628 | 2,004 |
1986/07/03 | 629 | 629 | 629 | 629 | 6,011 |
1986/07/01 | 639 | 639 | 639 | 639 | 3,006 |
1986/06/27 | 649 | 669 | 639 | 639 | 26,049 |
1986/06/25 | 644 | 644 | 644 | 644 | 6,011 |
1986/06/24 | 649 | 659 | 644 | 659 | 4,008 |
1986/06/23 | 649 | 649 | 649 | 649 | 11,021 |
1986/06/21 | 659 | 664 | 659 | 664 | 7,013 |
1986/06/20 | 634 | 669 | 634 | 668 | 26,049 |
1986/06/19 | 629 | 652 | 629 | 637 | 41,077 |
1986/06/18 | 629 | 629 | 629 | 629 | 3,006 |
1986/06/17 | 599 | 601 | 594 | 599 | 43,081 |
1986/06/16 | 599 | 599 | 599 | 599 | 12,023 |
1986/06/13 | 599 | 599 | 598 | 599 | 21,039 |
1986/06/12 | 627 | 629 | 624 | 624 | 6,011 |
1986/06/11 | 629 | 629 | 629 | 629 | 3,006 |
1986/06/10 | 619 | 629 | 619 | 629 | 4,008 |
1986/06/09 | 626 | 628 | 625 | 625 | 5,009 |
1986/06/07 | 624 | 624 | 624 | 624 | 1,002 |
1986/06/06 | 630 | 630 | 615 | 615 | 3,006 |
1986/06/05 | 631 | 631 | 631 | 631 | 5,009 |
1986/06/04 | 602 | 602 | 602 | 602 | 3,006 |
1986/06/03 | 613 | 613 | 600 | 601 | 8,015 |
1986/06/02 | 630 | 630 | 611 | 611 | 7,013 |
1986/05/30 | 649 | 649 | 649 | 649 | 1,002 |
1986/05/28 | 649 | 649 | 649 | 649 | 4,008 |
1986/05/27 | 632 | 633 | 632 | 633 | 3,006 |
1986/05/23 | 629 | 629 | 629 | 629 | 1,002 |
1986/05/22 | 629 | 629 | 629 | 629 | 7,013 |
1986/05/21 | 629 | 629 | 629 | 629 | 1,002 |
1986/05/20 | 649 | 649 | 629 | 629 | 3,006 |
1986/05/19 | 649 | 649 | 649 | 649 | 2,004 |
1986/05/15 | 644 | 644 | 644 | 644 | 10,019 |
1986/05/12 | 684 | 684 | 684 | 684 | 13,024 |
1986/05/09 | 659 | 659 | 644 | 644 | 4,008 |
1986/05/08 | 674 | 674 | 659 | 659 | 8,015 |
1986/05/07 | 679 | 679 | 670 | 674 | 17,032 |
1986/05/06 | 689 | 700 | 679 | 689 | 44,083 |
1986/05/01 | 638 | 639 | 634 | 639 | 37,070 |
1986/04/30 | 632 | 638 | 632 | 638 | 2,004 |
1986/04/28 | 632 | 632 | 629 | 629 | 3,006 |
1986/04/26 | 629 | 629 | 629 | 629 | 1,002 |
1986/04/25 | 613 | 614 | 613 | 614 | 2,004 |
1986/04/24 | 613 | 613 | 613 | 613 | 4,008 |
1986/04/22 | 624 | 624 | 612 | 612 | 5,009 |
1986/04/21 | 612 | 612 | 612 | 612 | 2,004 |
1986/04/19 | 611 | 611 | 611 | 611 | 4,008 |
1986/04/18 | 611 | 611 | 611 | 611 | 1,002 |
1986/04/17 | 611 | 611 | 611 | 611 | 1,002 |
1986/04/16 | 609 | 609 | 609 | 609 | 2,004 |
1986/04/14 | 619 | 619 | 619 | 619 | 2,004 |
1986/04/11 | 599 | 609 | 599 | 609 | 3,006 |
1986/04/10 | 609 | 609 | 599 | 599 | 2,004 |
1986/04/09 | 609 | 609 | 609 | 609 | 3,006 |
1986/04/08 | 609 | 609 | 609 | 609 | 3,006 |
1986/04/07 | 609 | 609 | 609 | 609 | 1,002 |
1986/04/03 | 612 | 612 | 611 | 611 | 2,004 |
1986/04/02 | 611 | 611 | 611 | 611 | 3,006 |
1986/04/01 | 611 | 611 | 611 | 611 | 1,002 |
1986/03/31 | 610 | 611 | 610 | 611 | 2,004 |
1986/03/28 | 610 | 610 | 610 | 610 | 1,002 |
1986/03/27 | 620 | 620 | 620 | 620 | 1,002 |
1986/03/25 | 639 | 639 | 639 | 639 | 6,011 |
1986/03/24 | 640 | 640 | 639 | 640 | 7,013 |
1986/03/22 | 639 | 640 | 639 | 640 | 5,009 |
1986/03/20 | 637 | 638 | 637 | 638 | 3,006 |
1986/03/19 | 639 | 639 | 638 | 638 | 14,026 |
1986/03/18 | 639 | 644 | 639 | 639 | 15,028 |
1986/03/17 | 639 | 643 | 639 | 639 | 29,054 |
1986/03/15 | 639 | 639 | 636 | 639 | 8,015 |
1986/03/14 | 638 | 638 | 619 | 636 | 51,096 |
1986/03/13 | 609 | 639 | 609 | 639 | 15,028 |
1986/03/11 | 608 | 608 | 608 | 608 | 1,002 |
1986/03/10 | 608 | 608 | 608 | 608 | 3,006 |
1986/03/05 | 609 | 609 | 609 | 609 | 1,002 |
1986/02/28 | 615 | 615 | 610 | 610 | 2,004 |
1986/02/27 | 619 | 619 | 619 | 619 | 1,002 |
1986/02/26 | 619 | 619 | 619 | 619 | 5,009 |
1986/02/25 | 639 | 639 | 639 | 639 | 2,004 |
1986/02/24 | 639 | 639 | 638 | 638 | 5,009 |
1986/02/22 | 619 | 619 | 619 | 619 | 2,004 |
1986/02/21 | 609 | 609 | 609 | 609 | 1,002 |
1986/02/20 | 564 | 564 | 564 | 564 | 4,008 |
1986/02/14 | 589 | 610 | 589 | 610 | 9,017 |
1986/02/13 | 612 | 612 | 610 | 610 | 3,006 |
1986/02/07 | 612 | 612 | 612 | 612 | 3,006 |
1986/02/04 | 633 | 633 | 632 | 632 | 2,004 |
1986/02/03 | 633 | 633 | 633 | 633 | 1,002 |
1986/01/31 | 637 | 637 | 637 | 637 | 1,002 |
1986/01/27 | 639 | 639 | 639 | 639 | 3,006 |
1986/01/23 | 639 | 639 | 639 | 639 | 3,006 |
1986/01/22 | 643 | 644 | 643 | 644 | 4,008 |
1986/01/20 | 645 | 645 | 645 | 645 | 2,004 |
1986/01/14 | 646 | 646 | 646 | 646 | 1,002 |
1986/01/13 | 647 | 647 | 647 | 647 | 1,002 |
1986/01/10 | 648 | 648 | 648 | 648 | 1,002 |
1986/01/08 | 648 | 648 | 648 | 648 | 2,004 |
1986/01/07 | 650 | 650 | 650 | 650 | 1,002 |
1986/01/04 | 668 | 668 | 668 | 668 | 1,002 |