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 |
---|---|---|---|---|---|
1987/12/26 | 741 | 741 | 714 | 714 | 7,013 |
1987/12/25 | 734 | 734 | 734 | 734 | 14,026 |
1987/12/24 | 720 | 741 | 720 | 734 | 9,017 |
1987/12/22 | 719 | 719 | 719 | 719 | 1,002 |
1987/12/21 | 729 | 732 | 729 | 732 | 6,011 |
1987/12/18 | 714 | 729 | 714 | 729 | 9,017 |
1987/12/17 | 725 | 725 | 714 | 714 | 14,026 |
1987/12/16 | 731 | 731 | 724 | 724 | 18,034 |
1987/12/15 | 727 | 731 | 727 | 730 | 12,023 |
1987/12/14 | 717 | 722 | 714 | 722 | 8,015 |
1987/12/11 | 697 | 697 | 697 | 697 | 4,008 |
1987/12/10 | 665 | 669 | 665 | 669 | 7,013 |
1987/12/09 | 650 | 650 | 650 | 650 | 2,004 |
1987/12/08 | 649 | 649 | 649 | 649 | 4,008 |
1987/12/07 | 649 | 649 | 640 | 640 | 6,011 |
1987/12/03 | 629 | 629 | 629 | 629 | 2,004 |
1987/12/01 | 640 | 640 | 639 | 639 | 3,006 |
1987/11/30 | 649 | 649 | 649 | 649 | 6,011 |
1987/11/25 | 650 | 650 | 649 | 649 | 4,008 |
1987/11/20 | 644 | 644 | 644 | 644 | 1,002 |
1987/11/19 | 639 | 639 | 639 | 639 | 1,002 |
1987/11/18 | 639 | 639 | 639 | 639 | 1,002 |
1987/11/16 | 649 | 649 | 649 | 649 | 6,011 |
1987/11/13 | 619 | 619 | 619 | 619 | 2,004 |
1987/11/11 | 619 | 619 | 619 | 619 | 1,002 |
1987/11/09 | 634 | 640 | 619 | 619 | 10,019 |
1987/11/06 | 649 | 649 | 629 | 629 | 7,013 |
1987/11/04 | 659 | 659 | 659 | 659 | 2,004 |
1987/11/02 | 679 | 680 | 679 | 679 | 7,013 |
1987/10/31 | 667 | 679 | 667 | 679 | 2,004 |
1987/10/30 | 668 | 668 | 667 | 667 | 6,011 |
1987/10/29 | 669 | 669 | 669 | 669 | 2,004 |
1987/10/28 | 669 | 669 | 669 | 669 | 1,002 |
1987/10/27 | 667 | 668 | 667 | 668 | 5,009 |
1987/10/26 | 709 | 709 | 689 | 689 | 9,017 |
1987/10/24 | 728 | 728 | 719 | 719 | 2,004 |
1987/10/23 | 738 | 738 | 738 | 738 | 1,002 |
1987/10/22 | 749 | 749 | 749 | 749 | 12,023 |
1987/10/21 | 708 | 709 | 699 | 707 | 11,021 |
1987/10/19 | 779 | 779 | 779 | 779 | 8,015 |
1987/10/16 | 789 | 789 | 789 | 789 | 5,009 |
1987/10/15 | 808 | 818 | 789 | 818 | 10,019 |
1987/10/14 | 809 | 809 | 789 | 789 | 14,026 |
1987/10/13 | 810 | 810 | 802 | 809 | 14,026 |
1987/10/12 | 819 | 820 | 809 | 809 | 13,024 |
1987/10/09 | 828 | 828 | 818 | 818 | 18,034 |
1987/10/08 | 827 | 828 | 818 | 822 | 19,036 |
1987/10/07 | 818 | 818 | 802 | 818 | 38,071 |
1987/10/06 | 791 | 828 | 791 | 828 | 21,039 |
1987/10/05 | 783 | 789 | 779 | 789 | 8,015 |
1987/10/03 | 769 | 783 | 768 | 783 | 8,015 |
1987/10/02 | 779 | 779 | 779 | 779 | 5,009 |
1987/10/01 | 759 | 759 | 754 | 759 | 14,026 |
1987/09/30 | 759 | 759 | 752 | 759 | 13,024 |
1987/09/29 | 752 | 759 | 752 | 759 | 4,008 |
1987/09/28 | 750 | 750 | 749 | 749 | 6,011 |
1987/09/26 | 751 | 751 | 751 | 751 | 4,008 |
1987/09/25 | 759 | 759 | 759 | 759 | 2,004 |
1987/09/24 | 754 | 759 | 750 | 750 | 10,019 |
1987/09/22 | 768 | 768 | 755 | 755 | 3,006 |
1987/09/21 | 753 | 755 | 753 | 755 | 6,011 |
1987/09/18 | 768 | 769 | 759 | 769 | 6,011 |
1987/09/17 | 760 | 779 | 759 | 779 | 12,023 |
1987/09/16 | 758 | 759 | 754 | 759 | 20,038 |
1987/09/14 | 755 | 759 | 754 | 759 | 14,026 |
1987/09/11 | 758 | 759 | 749 | 749 | 11,021 |
1987/09/10 | 764 | 764 | 759 | 759 | 9,017 |
1987/09/09 | 768 | 768 | 759 | 759 | 6,011 |
1987/09/08 | 759 | 769 | 759 | 769 | 7,013 |
1987/09/07 | 765 | 765 | 759 | 759 | 17,032 |
1987/09/05 | 804 | 808 | 799 | 804 | 14,026 |
1987/09/04 | 780 | 804 | 770 | 804 | 19,036 |
1987/09/03 | 760 | 764 | 760 | 760 | 10,019 |
1987/09/02 | 795 | 795 | 759 | 759 | 10,019 |
1987/09/01 | 815 | 816 | 804 | 804 | 31,058 |
1987/08/31 | 818 | 821 | 814 | 815 | 21,039 |
1987/08/29 | 818 | 818 | 803 | 804 | 43,081 |
1987/08/28 | 799 | 817 | 789 | 817 | 82,154 |
1987/08/27 | 729 | 780 | 729 | 780 | 39,073 |
1987/08/26 | 712 | 719 | 712 | 719 | 5,009 |
1987/08/25 | 729 | 729 | 707 | 707 | 14,026 |
1987/08/24 | 729 | 729 | 729 | 729 | 19,036 |
1987/08/22 | 739 | 749 | 739 | 749 | 5,009 |
1987/08/21 | 721 | 734 | 719 | 734 | 11,021 |
1987/08/20 | 730 | 730 | 728 | 728 | 5,009 |
1987/08/19 | 734 | 734 | 729 | 729 | 4,008 |
1987/08/18 | 734 | 739 | 729 | 734 | 8,015 |
1987/08/17 | 734 | 734 | 734 | 734 | 1,002 |
1987/08/14 | 758 | 758 | 744 | 744 | 6,011 |
1987/08/13 | 760 | 760 | 754 | 754 | 12,023 |
1987/08/12 | 757 | 759 | 757 | 759 | 6,011 |
1987/08/11 | 759 | 769 | 755 | 769 | 9,017 |
1987/08/10 | 778 | 778 | 754 | 754 | 6,011 |
1987/08/07 | 779 | 779 | 769 | 769 | 18,034 |
1987/08/06 | 748 | 779 | 748 | 779 | 40,075 |
1987/08/05 | 749 | 749 | 747 | 747 | 5,009 |
1987/08/04 | 738 | 749 | 738 | 739 | 23,043 |
1987/08/03 | 726 | 739 | 726 | 738 | 10,019 |
1987/08/01 | 720 | 724 | 719 | 724 | 29,054 |
1987/07/31 | 702 | 720 | 701 | 719 | 6,011 |
1987/07/30 | 699 | 700 | 699 | 700 | 6,011 |
1987/07/29 | 724 | 724 | 719 | 720 | 11,021 |
1987/07/28 | 699 | 719 | 699 | 719 | 7,013 |
1987/07/25 | 704 | 704 | 704 | 704 | 5,009 |
1987/07/24 | 670 | 674 | 670 | 674 | 10,019 |
1987/07/23 | 679 | 680 | 669 | 669 | 4,008 |
1987/07/22 | 689 | 689 | 689 | 689 | 4,008 |
1987/07/21 | 699 | 699 | 699 | 699 | 4,008 |
1987/07/20 | 720 | 720 | 699 | 699 | 16,030 |
1987/07/17 | 719 | 719 | 710 | 710 | 5,009 |
1987/07/16 | 714 | 728 | 714 | 719 | 11,021 |
1987/07/15 | 739 | 740 | 714 | 714 | 28,053 |
1987/07/14 | 729 | 729 | 729 | 729 | 12,023 |
1987/07/13 | 728 | 729 | 698 | 698 | 11,021 |
1987/07/10 | 716 | 729 | 710 | 729 | 15,028 |
1987/07/09 | 717 | 719 | 714 | 716 | 16,030 |
1987/07/08 | 709 | 717 | 709 | 717 | 27,051 |
1987/07/07 | 716 | 718 | 708 | 709 | 19,036 |
1987/07/06 | 699 | 719 | 699 | 719 | 26,049 |
1987/07/04 | 728 | 728 | 719 | 719 | 22,041 |
1987/07/03 | 728 | 728 | 719 | 719 | 13,024 |
1987/07/01 | 730 | 730 | 720 | 729 | 12,023 |
1987/06/30 | 729 | 739 | 719 | 739 | 30,056 |
1987/06/29 | 749 | 765 | 749 | 750 | 43,081 |
1987/06/27 | 730 | 749 | 729 | 749 | 33,062 |
1987/06/26 | 690 | 739 | 690 | 730 | 101,190 |
1987/06/25 | 729 | 739 | 685 | 685 | 106,199 |
1987/06/24 | 729 | 729 | 718 | 729 | 37,070 |
1987/06/23 | 706 | 729 | 699 | 709 | 28,053 |
1987/06/22 | 709 | 709 | 699 | 707 | 18,034 |
1987/06/19 | 739 | 739 | 679 | 679 | 15,028 |
1987/06/18 | 759 | 759 | 719 | 728 | 62,117 |
1987/06/17 | 724 | 749 | 685 | 749 | 183,344 |
1987/06/16 | 724 | 724 | 724 | 724 | 56,105 |
1987/06/15 | 620 | 624 | 612 | 624 | 74,139 |
1987/06/12 | 609 | 609 | 600 | 600 | 52,098 |
1987/06/11 | 609 | 609 | 599 | 600 | 45,085 |
1987/06/10 | 589 | 616 | 589 | 599 | 70,132 |
1987/06/09 | 599 | 599 | 584 | 584 | 37,070 |
1987/06/08 | 602 | 602 | 589 | 589 | 30,056 |
1987/06/06 | 578 | 578 | 572 | 572 | 21,039 |
1987/06/05 | 573 | 573 | 572 | 572 | 9,017 |
1987/06/04 | 579 | 579 | 569 | 569 | 25,047 |
1987/06/03 | 599 | 599 | 579 | 579 | 18,034 |
1987/06/02 | 599 | 603 | 594 | 603 | 29,054 |
1987/06/01 | 603 | 603 | 599 | 599 | 58,109 |
1987/05/29 | 522 | 563 | 522 | 563 | 28,053 |
1987/05/28 | 509 | 520 | 509 | 520 | 6,011 |
1987/05/27 | 516 | 516 | 498 | 499 | 17,032 |
1987/05/26 | 519 | 519 | 516 | 516 | 5,009 |
1987/05/25 | 516 | 516 | 509 | 516 | 11,021 |
1987/05/22 | 516 | 516 | 516 | 516 | 4,008 |
1987/05/21 | 516 | 516 | 516 | 516 | 6,011 |
1987/05/20 | 516 | 516 | 500 | 500 | 3,006 |
1987/05/19 | 516 | 516 | 516 | 516 | 5,009 |
1987/05/15 | 489 | 489 | 489 | 489 | 11,021 |
1987/05/14 | 508 | 508 | 508 | 508 | 5,009 |
1987/05/12 | 508 | 508 | 508 | 508 | 1,002 |
1987/05/11 | 509 | 509 | 509 | 509 | 4,008 |
1987/04/27 | 511 | 511 | 511 | 511 | 3,006 |
1987/04/23 | 511 | 511 | 511 | 511 | 1,002 |
1987/04/22 | 516 | 516 | 511 | 511 | 4,008 |
1987/04/21 | 494 | 516 | 494 | 516 | 8,015 |
1987/04/20 | 489 | 489 | 489 | 489 | 1,002 |
1987/04/17 | 489 | 489 | 489 | 489 | 1,002 |
1987/04/16 | 494 | 494 | 494 | 494 | 2,004 |
1987/04/15 | 516 | 516 | 516 | 516 | 2,004 |
1987/04/13 | 494 | 494 | 494 | 494 | 2,004 |
1987/04/10 | 497 | 497 | 497 | 497 | 3,006 |
1987/04/09 | 497 | 497 | 494 | 497 | 3,006 |
1987/04/08 | 497 | 497 | 497 | 497 | 2,004 |
1987/04/07 | 497 | 497 | 497 | 497 | 2,004 |
1987/04/06 | 497 | 497 | 497 | 497 | 1,002 |
1987/04/02 | 498 | 499 | 496 | 499 | 8,015 |
1987/03/30 | 497 | 497 | 497 | 497 | 1,002 |
1987/03/28 | 495 | 495 | 495 | 495 | 3,006 |
1987/03/27 | 510 | 512 | 509 | 509 | 6,011 |
1987/03/26 | 514 | 514 | 510 | 510 | 2,004 |
1987/03/25 | 516 | 516 | 516 | 516 | 6,011 |
1987/03/24 | 516 | 516 | 516 | 516 | 3,006 |
1987/03/23 | 516 | 516 | 515 | 516 | 7,013 |
1987/03/20 | 516 | 516 | 514 | 514 | 6,011 |
1987/03/19 | 516 | 516 | 516 | 516 | 4,008 |
1987/03/18 | 516 | 516 | 514 | 514 | 11,021 |
1987/03/17 | 516 | 516 | 515 | 515 | 12,023 |
1987/03/16 | 516 | 516 | 516 | 516 | 4,008 |
1987/03/13 | 516 | 516 | 514 | 514 | 3,006 |
1987/03/12 | 515 | 516 | 515 | 516 | 2,004 |
1987/03/11 | 511 | 514 | 511 | 514 | 5,009 |
1987/03/10 | 514 | 516 | 511 | 511 | 10,019 |
1987/03/09 | 504 | 504 | 504 | 504 | 1,002 |
1987/03/07 | 511 | 511 | 511 | 511 | 3,006 |
1987/03/06 | 511 | 516 | 511 | 514 | 4,008 |
1987/03/05 | 515 | 515 | 510 | 510 | 13,024 |
1987/03/04 | 516 | 516 | 494 | 494 | 13,024 |
1987/03/03 | 519 | 519 | 516 | 516 | 12,023 |
1987/03/02 | 519 | 519 | 519 | 519 | 7,013 |
1987/02/27 | 507 | 507 | 507 | 507 | 2,004 |
1987/02/26 | 510 | 510 | 507 | 507 | 3,006 |
1987/02/25 | 517 | 517 | 517 | 517 | 2,004 |
1987/02/24 | 516 | 534 | 516 | 534 | 7,013 |
1987/02/23 | 516 | 516 | 516 | 516 | 4,008 |
1987/02/20 | 516 | 516 | 516 | 516 | 2,004 |
1987/02/18 | 516 | 516 | 516 | 516 | 2,004 |
1987/02/05 | 536 | 536 | 536 | 536 | 1,002 |
1987/02/03 | 538 | 538 | 538 | 538 | 4,008 |
1987/01/28 | 539 | 539 | 539 | 539 | 1,002 |
1987/01/27 | 524 | 524 | 524 | 524 | 1,002 |
1987/01/23 | 524 | 524 | 524 | 524 | 2,004 |
1987/01/21 | 504 | 504 | 504 | 504 | 5,009 |
1987/01/20 | 499 | 502 | 499 | 502 | 4,008 |
1987/01/19 | 499 | 499 | 499 | 499 | 2,004 |
1987/01/14 | 499 | 499 | 496 | 496 | 2,004 |
1987/01/13 | 504 | 504 | 499 | 499 | 9,017 |
1987/01/12 | 501 | 502 | 499 | 499 | 8,015 |
1987/01/08 | 496 | 500 | 496 | 500 | 7,013 |
1987/01/07 | 509 | 509 | 495 | 495 | 4,008 |
1987/01/06 | 510 | 510 | 510 | 510 | 7,013 |
1987/01/05 | 509 | 509 | 509 | 509 | 3,006 |