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 |
---|---|---|---|---|---|
1988/12/27 | 899 | 918 | 898 | 918 | 30,056 |
1988/12/24 | 848 | 848 | 848 | 848 | 19,036 |
1988/12/23 | 823 | 823 | 823 | 823 | 1,002 |
1988/12/20 | 848 | 848 | 848 | 848 | 7,013 |
1988/12/19 | 848 | 848 | 848 | 848 | 4,008 |
1988/12/16 | 848 | 848 | 848 | 848 | 3,006 |
1988/12/15 | 848 | 848 | 848 | 848 | 7,013 |
1988/12/13 | 844 | 844 | 843 | 843 | 3,006 |
1988/12/12 | 850 | 850 | 843 | 843 | 25,047 |
1988/12/09 | 843 | 850 | 843 | 850 | 11,021 |
1988/12/08 | 849 | 849 | 849 | 849 | 1,002 |
1988/12/05 | 842 | 843 | 832 | 843 | 4,008 |
1988/12/03 | 848 | 848 | 848 | 848 | 2,004 |
1988/12/02 | 854 | 854 | 849 | 849 | 5,009 |
1988/12/01 | 869 | 878 | 864 | 864 | 16,030 |
1988/11/30 | 898 | 898 | 889 | 889 | 5,009 |
1988/11/29 | 889 | 898 | 889 | 898 | 7,013 |
1988/11/28 | 898 | 899 | 898 | 898 | 5,009 |
1988/11/26 | 894 | 898 | 893 | 898 | 6,011 |
1988/11/25 | 879 | 879 | 879 | 879 | 1,002 |
1988/11/24 | 858 | 879 | 858 | 879 | 5,009 |
1988/11/22 | 838 | 838 | 838 | 838 | 3,006 |
1988/11/21 | 813 | 813 | 813 | 813 | 5,009 |
1988/11/18 | 784 | 784 | 782 | 784 | 10,019 |
1988/11/17 | 779 | 780 | 779 | 780 | 2,004 |
1988/11/16 | 769 | 769 | 769 | 769 | 1,002 |
1988/11/15 | 769 | 769 | 769 | 769 | 3,006 |
1988/11/11 | 784 | 784 | 784 | 784 | 1,002 |
1988/11/10 | 784 | 784 | 784 | 784 | 1,002 |
1988/11/08 | 769 | 769 | 760 | 760 | 5,009 |
1988/11/05 | 800 | 800 | 799 | 799 | 2,004 |
1988/11/01 | 760 | 771 | 760 | 771 | 8,015 |
1988/10/29 | 760 | 760 | 759 | 759 | 3,006 |
1988/10/27 | 759 | 759 | 759 | 759 | 1,002 |
1988/10/26 | 760 | 760 | 759 | 759 | 2,004 |
1988/10/25 | 759 | 759 | 759 | 759 | 1,002 |
1988/10/21 | 759 | 759 | 759 | 759 | 1,002 |
1988/10/18 | 794 | 794 | 794 | 794 | 1,002 |
1988/10/17 | 799 | 799 | 799 | 799 | 2,004 |
1988/10/14 | 799 | 799 | 799 | 799 | 1,002 |
1988/10/13 | 797 | 797 | 797 | 797 | 1,002 |
1988/10/12 | 828 | 828 | 813 | 813 | 3,006 |
1988/10/07 | 818 | 818 | 818 | 818 | 3,006 |
1988/10/04 | 828 | 828 | 818 | 818 | 3,006 |
1988/09/30 | 814 | 814 | 814 | 814 | 2,004 |
1988/09/28 | 814 | 814 | 814 | 814 | 3,006 |
1988/09/26 | 838 | 838 | 837 | 837 | 2,004 |
1988/09/22 | 858 | 858 | 858 | 858 | 2,004 |
1988/09/19 | 898 | 898 | 898 | 898 | 1,002 |
1988/09/16 | 898 | 898 | 898 | 898 | 3,006 |
1988/09/14 | 898 | 898 | 898 | 898 | 1,002 |
1988/09/13 | 898 | 898 | 898 | 898 | 2,004 |
1988/09/12 | 898 | 898 | 898 | 898 | 2,004 |
1988/09/08 | 908 | 909 | 908 | 909 | 2,004 |
1988/09/06 | 903 | 903 | 898 | 898 | 4,008 |
1988/08/30 | 899 | 899 | 899 | 899 | 1,002 |
1988/08/26 | 898 | 898 | 898 | 898 | 3,006 |
1988/08/25 | 937 | 937 | 937 | 937 | 3,006 |
1988/08/24 | 938 | 948 | 938 | 938 | 9,017 |
1988/08/23 | 938 | 938 | 928 | 938 | 10,019 |
1988/08/22 | 893 | 898 | 893 | 898 | 2,004 |
1988/08/19 | 898 | 898 | 893 | 893 | 4,008 |
1988/08/17 | 898 | 898 | 898 | 898 | 2,004 |
1988/08/12 | 898 | 898 | 888 | 888 | 4,008 |
1988/08/11 | 898 | 898 | 898 | 898 | 2,004 |
1988/08/10 | 889 | 898 | 889 | 898 | 3,006 |
1988/08/08 | 888 | 888 | 888 | 888 | 3,006 |
1988/08/06 | 889 | 889 | 888 | 888 | 2,004 |
1988/08/05 | 899 | 900 | 898 | 898 | 4,008 |
1988/08/04 | 899 | 899 | 899 | 899 | 2,004 |
1988/08/03 | 899 | 899 | 899 | 899 | 1,002 |
1988/08/02 | 888 | 889 | 888 | 889 | 5,009 |
1988/08/01 | 884 | 898 | 883 | 898 | 5,009 |
1988/07/28 | 878 | 878 | 878 | 878 | 1,002 |
1988/07/26 | 890 | 890 | 878 | 878 | 4,008 |
1988/07/23 | 905 | 905 | 900 | 900 | 10,019 |
1988/07/22 | 918 | 918 | 913 | 918 | 6,011 |
1988/07/21 | 918 | 918 | 918 | 918 | 2,004 |
1988/07/19 | 898 | 903 | 898 | 899 | 12,023 |
1988/07/18 | 913 | 913 | 908 | 908 | 4,008 |
1988/07/15 | 915 | 918 | 915 | 918 | 4,008 |
1988/07/14 | 928 | 928 | 928 | 928 | 13,024 |
1988/07/13 | 913 | 928 | 913 | 928 | 6,011 |
1988/07/12 | 913 | 913 | 913 | 913 | 2,004 |
1988/07/11 | 928 | 929 | 928 | 929 | 3,006 |
1988/07/05 | 948 | 948 | 913 | 913 | 6,011 |
1988/07/04 | 948 | 949 | 948 | 949 | 6,011 |
1988/07/02 | 948 | 948 | 948 | 948 | 2,004 |
1988/07/01 | 944 | 944 | 943 | 944 | 5,009 |
1988/06/30 | 923 | 923 | 923 | 923 | 2,004 |
1988/06/29 | 947 | 947 | 918 | 918 | 8,015 |
1988/06/27 | 958 | 958 | 948 | 948 | 14,026 |
1988/06/25 | 952 | 953 | 948 | 948 | 7,013 |
1988/06/24 | 953 | 953 | 948 | 953 | 11,021 |
1988/06/23 | 954 | 958 | 953 | 953 | 3,006 |
1988/06/22 | 958 | 958 | 948 | 948 | 11,021 |
1988/06/21 | 959 | 959 | 914 | 914 | 17,032 |
1988/06/20 | 940 | 960 | 940 | 958 | 7,013 |
1988/06/17 | 968 | 970 | 963 | 970 | 9,017 |
1988/06/15 | 968 | 969 | 958 | 958 | 13,024 |
1988/06/13 | 911 | 912 | 911 | 911 | 8,015 |
1988/06/10 | 928 | 928 | 909 | 909 | 10,019 |
1988/06/09 | 938 | 938 | 928 | 928 | 5,009 |
1988/06/08 | 938 | 938 | 938 | 938 | 1,002 |
1988/06/07 | 948 | 948 | 938 | 938 | 5,009 |
1988/06/06 | 944 | 948 | 944 | 948 | 13,024 |
1988/06/04 | 944 | 944 | 944 | 944 | 2,004 |
1988/06/03 | 919 | 924 | 918 | 924 | 15,028 |
1988/06/02 | 900 | 900 | 900 | 900 | 16,030 |
1988/06/01 | 928 | 948 | 928 | 948 | 18,034 |
1988/05/30 | 1,018 | 1,028 | 998 | 1,008 | 10,019 |
1988/05/28 | 998 | 998 | 998 | 998 | 2,004 |
1988/05/27 | 988 | 998 | 988 | 998 | 13,024 |
1988/05/26 | 1,008 | 1,028 | 998 | 998 | 11,021 |
1988/05/25 | 1,028 | 1,038 | 1,008 | 1,028 | 14,026 |
1988/05/24 | 998 | 1,058 | 997 | 1,038 | 20,038 |
1988/05/23 | 998 | 998 | 998 | 998 | 16,030 |
1988/05/20 | 998 | 998 | 998 | 998 | 4,008 |
1988/05/19 | 1,008 | 1,018 | 998 | 1,018 | 7,013 |
1988/05/18 | 998 | 1,018 | 998 | 998 | 15,028 |
1988/05/17 | 1,028 | 1,028 | 998 | 998 | 20,038 |
1988/05/16 | 1,058 | 1,068 | 1,038 | 1,038 | 71,133 |
1988/05/13 | 994 | 1,038 | 988 | 1,018 | 106,199 |
1988/05/12 | 974 | 988 | 968 | 988 | 16,030 |
1988/05/11 | 974 | 974 | 968 | 974 | 13,024 |
1988/05/10 | 974 | 974 | 964 | 968 | 3,006 |
1988/05/09 | 959 | 961 | 958 | 958 | 13,024 |
1988/05/06 | 974 | 974 | 958 | 958 | 15,028 |
1988/05/02 | 968 | 968 | 958 | 958 | 5,009 |
1988/04/30 | 958 | 963 | 953 | 953 | 9,017 |
1988/04/28 | 968 | 968 | 958 | 958 | 7,013 |
1988/04/27 | 970 | 970 | 959 | 959 | 6,011 |
1988/04/26 | 978 | 978 | 976 | 976 | 7,013 |
1988/04/25 | 978 | 988 | 978 | 978 | 8,015 |
1988/04/23 | 963 | 973 | 958 | 973 | 7,013 |
1988/04/22 | 958 | 973 | 954 | 973 | 13,024 |
1988/04/21 | 963 | 970 | 958 | 958 | 6,011 |
1988/04/20 | 963 | 963 | 963 | 963 | 2,004 |
1988/04/19 | 988 | 988 | 967 | 967 | 12,023 |
1988/04/18 | 996 | 996 | 993 | 993 | 3,006 |
1988/04/15 | 964 | 996 | 964 | 996 | 28,053 |
1988/04/14 | 983 | 983 | 971 | 971 | 7,013 |
1988/04/13 | 997 | 997 | 979 | 985 | 23,043 |
1988/04/12 | 968 | 998 | 968 | 988 | 44,083 |
1988/04/11 | 948 | 970 | 948 | 969 | 9,017 |
1988/04/08 | 925 | 958 | 925 | 953 | 15,028 |
1988/04/07 | 926 | 927 | 923 | 923 | 5,009 |
1988/04/06 | 947 | 947 | 923 | 923 | 6,011 |
1988/04/05 | 948 | 948 | 948 | 948 | 2,004 |
1988/04/04 | 953 | 958 | 948 | 948 | 14,026 |
1988/04/02 | 953 | 953 | 953 | 953 | 4,008 |
1988/04/01 | 948 | 958 | 948 | 958 | 6,011 |
1988/03/31 | 939 | 949 | 939 | 939 | 6,011 |
1988/03/30 | 938 | 938 | 938 | 938 | 2,004 |
1988/03/29 | 978 | 978 | 948 | 948 | 9,017 |
1988/03/28 | 970 | 978 | 968 | 968 | 24,045 |
1988/03/26 | 972 | 979 | 969 | 973 | 18,034 |
1988/03/25 | 969 | 978 | 969 | 978 | 11,021 |
1988/03/24 | 978 | 988 | 970 | 970 | 21,039 |
1988/03/23 | 984 | 988 | 969 | 978 | 43,081 |
1988/03/22 | 989 | 998 | 989 | 989 | 29,054 |
1988/03/18 | 1,038 | 1,078 | 1,018 | 1,028 | 142,267 |
1988/03/17 | 965 | 1,018 | 965 | 998 | 105,197 |
1988/03/16 | 938 | 953 | 933 | 948 | 68,128 |
1988/03/15 | 888 | 928 | 883 | 918 | 25,047 |
1988/03/14 | 885 | 885 | 878 | 878 | 2,004 |
1988/03/11 | 898 | 898 | 873 | 874 | 24,045 |
1988/03/10 | 898 | 898 | 888 | 897 | 14,026 |
1988/03/09 | 923 | 923 | 898 | 898 | 8,015 |
1988/03/08 | 913 | 923 | 888 | 923 | 26,049 |
1988/03/07 | 909 | 913 | 908 | 913 | 16,030 |
1988/03/05 | 918 | 928 | 908 | 908 | 13,024 |
1988/03/04 | 918 | 926 | 908 | 926 | 26,049 |
1988/03/03 | 928 | 933 | 908 | 908 | 37,070 |
1988/03/02 | 872 | 898 | 859 | 898 | 23,043 |
1988/03/01 | 859 | 859 | 858 | 858 | 12,023 |
1988/02/29 | 858 | 868 | 854 | 854 | 4,008 |
1988/02/27 | 848 | 848 | 848 | 848 | 10,019 |
1988/02/26 | 840 | 840 | 838 | 838 | 12,023 |
1988/02/25 | 848 | 848 | 839 | 839 | 15,028 |
1988/02/24 | 868 | 868 | 848 | 848 | 9,017 |
1988/02/23 | 868 | 868 | 851 | 852 | 11,021 |
1988/02/22 | 859 | 878 | 859 | 878 | 5,009 |
1988/02/19 | 859 | 859 | 848 | 848 | 7,013 |
1988/02/18 | 849 | 849 | 848 | 849 | 4,008 |
1988/02/17 | 837 | 842 | 837 | 842 | 8,015 |
1988/02/16 | 889 | 889 | 887 | 887 | 8,015 |
1988/02/15 | 899 | 899 | 887 | 887 | 9,017 |
1988/02/12 | 829 | 878 | 829 | 878 | 21,039 |
1988/02/10 | 838 | 838 | 828 | 829 | 14,026 |
1988/02/09 | 828 | 847 | 828 | 839 | 15,028 |
1988/02/08 | 838 | 838 | 828 | 828 | 11,021 |
1988/02/06 | 848 | 848 | 848 | 848 | 2,004 |
1988/02/05 | 888 | 888 | 848 | 848 | 16,030 |
1988/02/04 | 888 | 897 | 879 | 888 | 36,068 |
1988/02/03 | 847 | 878 | 838 | 838 | 63,118 |
1988/02/02 | 877 | 884 | 848 | 848 | 41,077 |
1988/02/01 | 898 | 898 | 887 | 887 | 24,045 |
1988/01/30 | 913 | 934 | 913 | 928 | 44,083 |
1988/01/29 | 958 | 959 | 948 | 948 | 44,083 |
1988/01/28 | 998 | 1,038 | 975 | 978 | 171,321 |
1988/01/27 | 918 | 998 | 913 | 998 | 270,507 |
1988/01/26 | 898 | 948 | 898 | 908 | 315,592 |
1988/01/25 | 818 | 888 | 818 | 888 | 102,192 |
1988/01/23 | 807 | 812 | 803 | 812 | 40,075 |
1988/01/22 | 799 | 806 | 799 | 799 | 23,043 |
1988/01/21 | 783 | 799 | 779 | 799 | 34,064 |
1988/01/20 | 799 | 810 | 791 | 791 | 32,060 |
1988/01/19 | 771 | 797 | 769 | 797 | 34,064 |
1988/01/18 | 760 | 769 | 760 | 769 | 13,024 |
1988/01/14 | 729 | 749 | 729 | 744 | 17,032 |
1988/01/13 | 719 | 734 | 719 | 734 | 11,021 |
1988/01/12 | 694 | 719 | 694 | 719 | 3,006 |
1988/01/11 | 691 | 691 | 689 | 690 | 6,011 |
1988/01/08 | 685 | 694 | 685 | 691 | 4,008 |
1988/01/07 | 680 | 685 | 680 | 685 | 5,009 |
1988/01/06 | 689 | 690 | 689 | 690 | 2,004 |
1988/01/05 | 694 | 694 | 694 | 694 | 1,002 |