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 |
---|---|---|---|---|---|
1989/12/28 | 1,228 | 1,228 | 1,218 | 1,218 | 7,010 |
1989/12/27 | 1,218 | 1,218 | 1,208 | 1,208 | 3,004 |
1989/12/26 | 1,208 | 1,218 | 1,198 | 1,198 | 14,020 |
1989/12/25 | 1,238 | 1,238 | 1,208 | 1,208 | 9,013 |
1989/12/22 | 1,238 | 1,238 | 1,238 | 1,238 | 10,014 |
1989/12/20 | 1,258 | 1,258 | 1,238 | 1,238 | 10,014 |
1989/12/19 | 1,318 | 1,318 | 1,258 | 1,258 | 7,010 |
1989/12/18 | 1,348 | 1,348 | 1,318 | 1,318 | 23,033 |
1989/12/15 | 1,378 | 1,378 | 1,298 | 1,348 | 39,056 |
1989/12/14 | 1,358 | 1,388 | 1,358 | 1,378 | 48,069 |
1989/12/13 | 1,308 | 1,348 | 1,298 | 1,338 | 65,094 |
1989/12/12 | 1,238 | 1,288 | 1,238 | 1,268 | 68,098 |
1989/12/11 | 1,198 | 1,228 | 1,188 | 1,228 | 28,040 |
1989/12/08 | 1,138 | 1,188 | 1,138 | 1,188 | 34,049 |
1989/12/07 | 1,198 | 1,198 | 1,138 | 1,138 | 28,040 |
1989/12/06 | 1,128 | 1,198 | 1,128 | 1,178 | 46,066 |
1989/12/05 | 1,098 | 1,128 | 1,098 | 1,108 | 29,042 |
1989/12/04 | 1,068 | 1,078 | 1,048 | 1,078 | 23,033 |
1989/12/01 | 1,029 | 1,048 | 1,019 | 1,029 | 14,020 |
1989/11/30 | 999 | 999 | 999 | 999 | 7,010 |
1989/11/29 | 1,009 | 1,009 | 1,009 | 1,009 | 3,004 |
1989/11/28 | 1,019 | 1,029 | 1,009 | 1,009 | 5,007 |
1989/11/27 | 1,019 | 1,019 | 1,019 | 1,019 | 4,006 |
1989/11/24 | 1,039 | 1,039 | 1,039 | 1,039 | 2,003 |
1989/11/22 | 1,019 | 1,019 | 1,019 | 1,019 | 2,003 |
1989/11/21 | 1,029 | 1,029 | 1,029 | 1,029 | 2,003 |
1989/11/17 | 1,029 | 1,029 | 1,029 | 1,029 | 1,001 |
1989/11/15 | 1,039 | 1,039 | 1,039 | 1,039 | 3,004 |
1989/11/14 | 1,039 | 1,048 | 1,039 | 1,048 | 5,007 |
1989/11/13 | 1,039 | 1,039 | 1,039 | 1,039 | 3,004 |
1989/11/10 | 991 | 1,039 | 991 | 1,039 | 7,010 |
1989/11/09 | 982 | 982 | 981 | 981 | 7,010 |
1989/11/08 | 999 | 999 | 979 | 979 | 16,023 |
1989/11/07 | 1,039 | 1,039 | 999 | 999 | 5,007 |
1989/11/06 | 1,048 | 1,048 | 1,048 | 1,048 | 1,001 |
1989/11/02 | 1,058 | 1,088 | 1,058 | 1,078 | 4,006 |
1989/11/01 | 1,048 | 1,108 | 1,048 | 1,088 | 42,061 |
1989/10/31 | 1,048 | 1,048 | 1,048 | 1,048 | 1,001 |
1989/10/30 | 1,078 | 1,078 | 1,078 | 1,078 | 2,003 |
1989/10/27 | 1,098 | 1,098 | 1,098 | 1,098 | 9,013 |
1989/10/26 | 1,088 | 1,098 | 1,078 | 1,098 | 59,085 |
1989/10/25 | 1,098 | 1,098 | 1,088 | 1,088 | 40,058 |
1989/10/24 | 1,098 | 1,098 | 1,098 | 1,098 | 13,019 |
1989/10/23 | 1,078 | 1,098 | 1,058 | 1,098 | 50,072 |
1989/10/20 | 1,048 | 1,058 | 1,048 | 1,048 | 12,017 |
1989/10/19 | 1,058 | 1,058 | 1,048 | 1,058 | 3,004 |
1989/10/18 | 1,039 | 1,039 | 1,039 | 1,039 | 9,013 |
1989/10/17 | 1,029 | 1,048 | 1,029 | 1,039 | 13,019 |
1989/10/16 | 1,029 | 1,068 | 1,029 | 1,048 | 33,048 |
1989/10/13 | 1,048 | 1,088 | 1,039 | 1,088 | 64,092 |
1989/10/12 | 1,019 | 1,058 | 1,019 | 1,058 | 47,068 |
1989/10/11 | 1,019 | 1,019 | 999 | 1,019 | 20,029 |
1989/10/09 | 999 | 1,019 | 999 | 1,019 | 15,022 |
1989/10/06 | 965 | 976 | 965 | 976 | 14,020 |
1989/10/05 | 952 | 955 | 949 | 954 | 23,033 |
1989/10/04 | 958 | 958 | 954 | 954 | 5,007 |
1989/10/03 | 959 | 959 | 950 | 959 | 14,020 |
1989/10/02 | 949 | 959 | 939 | 959 | 14,020 |
1989/09/29 | 949 | 949 | 949 | 949 | 2,003 |
1989/09/28 | 951 | 952 | 951 | 951 | 6,009 |
1989/09/27 | 950 | 950 | 949 | 949 | 4,006 |
1989/09/26 | 950 | 950 | 950 | 950 | 1,001 |
1989/09/22 | 945 | 951 | 945 | 951 | 15,022 |
1989/09/21 | 950 | 950 | 950 | 950 | 2,003 |
1989/09/20 | 929 | 930 | 929 | 930 | 4,006 |
1989/09/19 | 925 | 929 | 925 | 929 | 5,007 |
1989/09/18 | 929 | 929 | 929 | 929 | 7,010 |
1989/09/14 | 936 | 936 | 929 | 929 | 6,009 |
1989/09/13 | 929 | 929 | 929 | 929 | 4,006 |
1989/09/12 | 935 | 935 | 934 | 934 | 4,006 |
1989/09/11 | 934 | 934 | 924 | 934 | 3,004 |
1989/09/08 | 932 | 933 | 932 | 933 | 2,003 |
1989/09/07 | 932 | 932 | 932 | 932 | 1,001 |
1989/09/06 | 930 | 930 | 930 | 930 | 5,007 |
1989/09/05 | 929 | 934 | 929 | 929 | 12,017 |
1989/09/01 | 924 | 924 | 924 | 924 | 1,001 |
1989/08/31 | 934 | 934 | 934 | 934 | 1,001 |
1989/08/30 | 934 | 934 | 934 | 934 | 3,004 |
1989/08/28 | 939 | 957 | 939 | 957 | 5,007 |
1989/08/25 | 959 | 959 | 959 | 959 | 5,007 |
1989/08/24 | 938 | 958 | 937 | 958 | 22,032 |
1989/08/23 | 949 | 949 | 919 | 937 | 16,023 |
1989/08/22 | 959 | 964 | 952 | 952 | 9,013 |
1989/08/21 | 966 | 975 | 965 | 969 | 19,027 |
1989/08/18 | 939 | 960 | 935 | 960 | 19,027 |
1989/08/17 | 900 | 924 | 900 | 924 | 5,007 |
1989/08/16 | 874 | 890 | 874 | 890 | 5,007 |
1989/08/15 | 879 | 879 | 874 | 874 | 12,017 |
1989/08/14 | 867 | 874 | 864 | 874 | 4,006 |
1989/08/11 | 869 | 869 | 862 | 862 | 5,007 |
1989/08/10 | 864 | 864 | 863 | 864 | 3,004 |
1989/08/09 | 854 | 854 | 850 | 850 | 7,010 |
1989/08/08 | 847 | 849 | 840 | 849 | 7,010 |
1989/08/04 | 836 | 836 | 836 | 836 | 2,003 |
1989/08/03 | 839 | 839 | 839 | 839 | 2,003 |
1989/08/02 | 836 | 836 | 836 | 836 | 1,001 |
1989/08/01 | 835 | 835 | 835 | 835 | 4,006 |
1989/07/31 | 839 | 839 | 839 | 839 | 2,003 |
1989/07/28 | 836 | 836 | 832 | 832 | 3,004 |
1989/07/27 | 836 | 836 | 836 | 836 | 1,001 |
1989/07/26 | 835 | 835 | 835 | 835 | 5,007 |
1989/07/25 | 834 | 834 | 834 | 834 | 5,007 |
1989/07/21 | 831 | 834 | 831 | 834 | 2,003 |
1989/07/20 | 831 | 831 | 831 | 831 | 2,003 |
1989/07/14 | 830 | 831 | 830 | 831 | 13,019 |
1989/07/12 | 838 | 838 | 834 | 834 | 4,006 |
1989/07/11 | 838 | 838 | 838 | 838 | 2,003 |
1989/07/10 | 838 | 838 | 830 | 830 | 5,007 |
1989/07/07 | 839 | 839 | 839 | 839 | 2,003 |
1989/07/06 | 831 | 831 | 830 | 830 | 4,006 |
1989/07/05 | 830 | 830 | 830 | 830 | 4,006 |
1989/07/04 | 829 | 830 | 829 | 829 | 4,006 |
1989/06/30 | 828 | 829 | 828 | 829 | 4,006 |
1989/06/26 | 848 | 848 | 848 | 848 | 1,001 |
1989/06/23 | 833 | 833 | 829 | 829 | 29,042 |
1989/06/22 | 839 | 839 | 833 | 833 | 6,009 |
1989/06/21 | 831 | 831 | 831 | 831 | 3,004 |
1989/06/20 | 833 | 833 | 832 | 832 | 2,003 |
1989/06/16 | 830 | 831 | 830 | 831 | 2,003 |
1989/06/15 | 830 | 830 | 830 | 830 | 2,003 |
1989/06/14 | 831 | 831 | 830 | 830 | 10,014 |
1989/06/13 | 830 | 830 | 830 | 830 | 2,003 |
1989/06/12 | 829 | 829 | 829 | 829 | 6,009 |
1989/06/09 | 830 | 830 | 830 | 830 | 8,012 |
1989/06/08 | 829 | 829 | 827 | 829 | 9,013 |
1989/06/05 | 839 | 839 | 829 | 829 | 3,004 |
1989/06/02 | 829 | 839 | 826 | 839 | 28,040 |
1989/06/01 | 827 | 829 | 827 | 829 | 2,003 |
1989/05/31 | 826 | 826 | 825 | 825 | 7,010 |
1989/05/24 | 824 | 824 | 824 | 824 | 4,006 |
1989/05/23 | 829 | 834 | 824 | 824 | 7,010 |
1989/05/22 | 829 | 829 | 829 | 829 | 1,001 |
1989/05/18 | 833 | 834 | 820 | 820 | 4,006 |
1989/05/17 | 834 | 834 | 834 | 834 | 6,009 |
1989/05/16 | 834 | 834 | 834 | 834 | 2,003 |
1989/05/15 | 824 | 834 | 824 | 834 | 4,006 |
1989/05/12 | 819 | 824 | 819 | 824 | 5,007 |
1989/05/11 | 818 | 818 | 817 | 817 | 3,004 |
1989/05/09 | 820 | 820 | 815 | 815 | 5,007 |
1989/05/08 | 810 | 810 | 810 | 810 | 5,007 |
1989/05/02 | 805 | 805 | 805 | 805 | 1,001 |
1989/05/01 | 814 | 814 | 809 | 809 | 2,003 |
1989/04/28 | 804 | 804 | 804 | 804 | 1,001 |
1989/04/27 | 804 | 804 | 804 | 804 | 2,003 |
1989/04/26 | 804 | 804 | 802 | 803 | 4,006 |
1989/04/25 | 803 | 804 | 803 | 804 | 5,007 |
1989/04/21 | 788 | 788 | 788 | 788 | 3,004 |
1989/04/20 | 789 | 789 | 789 | 789 | 1,001 |
1989/04/19 | 788 | 788 | 788 | 788 | 1,001 |
1989/04/18 | 798 | 808 | 798 | 798 | 10,014 |
1989/04/17 | 780 | 798 | 780 | 798 | 8,012 |
1989/04/13 | 750 | 750 | 750 | 750 | 1,001 |
1989/04/11 | 779 | 779 | 740 | 740 | 20,029 |
1989/04/10 | 784 | 784 | 779 | 779 | 5,007 |
1989/04/07 | 784 | 784 | 784 | 784 | 7,010 |
1989/04/05 | 784 | 785 | 784 | 785 | 9,013 |
1989/04/04 | 780 | 780 | 780 | 780 | 1,001 |
1989/03/29 | 780 | 781 | 779 | 779 | 8,012 |
1989/03/28 | 779 | 789 | 779 | 779 | 21,030 |
1989/03/27 | 789 | 789 | 779 | 779 | 4,006 |
1989/03/24 | 789 | 790 | 789 | 789 | 6,009 |
1989/03/23 | 789 | 789 | 789 | 789 | 3,004 |
1989/03/22 | 810 | 810 | 789 | 789 | 12,017 |
1989/03/17 | 810 | 810 | 810 | 810 | 12,017 |
1989/03/16 | 812 | 819 | 810 | 810 | 19,027 |
1989/03/15 | 814 | 815 | 813 | 813 | 9,013 |
1989/03/14 | 849 | 849 | 814 | 814 | 11,016 |
1989/03/13 | 859 | 859 | 844 | 844 | 12,017 |
1989/03/09 | 814 | 814 | 814 | 814 | 2,003 |
1989/03/08 | 814 | 814 | 813 | 813 | 4,006 |
1989/03/06 | 814 | 814 | 814 | 814 | 2,003 |
1989/03/03 | 819 | 819 | 819 | 819 | 2,003 |
1989/03/02 | 815 | 815 | 815 | 815 | 1,001 |
1989/03/01 | 813 | 814 | 813 | 814 | 2,003 |
1989/02/27 | 814 | 814 | 814 | 814 | 1,001 |
1989/02/23 | 819 | 819 | 814 | 814 | 4,006 |
1989/02/20 | 809 | 809 | 809 | 809 | 1,001 |
1989/02/17 | 809 | 809 | 809 | 809 | 3,004 |
1989/02/16 | 819 | 819 | 809 | 809 | 5,007 |
1989/02/14 | 829 | 829 | 829 | 829 | 1,001 |
1989/02/13 | 829 | 829 | 829 | 829 | 1,001 |
1989/02/10 | 832 | 849 | 832 | 849 | 12,017 |
1989/02/08 | 849 | 849 | 849 | 849 | 1,001 |
1989/02/07 | 849 | 849 | 829 | 829 | 10,014 |
1989/02/03 | 859 | 859 | 859 | 859 | 1,001 |
1989/02/02 | 849 | 849 | 849 | 849 | 1,001 |
1989/02/01 | 864 | 864 | 854 | 861 | 3,004 |
1989/01/27 | 817 | 817 | 817 | 817 | 2,003 |
1989/01/27 | 1 -> 1.10 分割 | ||||
1989/01/26 | 898 | 898 | 888 | 898 | 9,017 |
1989/01/25 | 899 | 899 | 898 | 898 | 14,026 |
1989/01/24 | 898 | 898 | 898 | 898 | 4,008 |
1989/01/23 | 912 | 912 | 898 | 898 | 6,011 |
1989/01/20 | 917 | 917 | 917 | 917 | 2,004 |
1989/01/19 | 918 | 918 | 917 | 917 | 2,004 |
1989/01/18 | 908 | 918 | 908 | 918 | 9,017 |
1989/01/17 | 903 | 903 | 903 | 903 | 1,002 |
1989/01/13 | 903 | 903 | 898 | 898 | 4,008 |
1989/01/12 | 898 | 898 | 898 | 898 | 16,030 |
1989/01/11 | 898 | 898 | 898 | 898 | 9,017 |
1989/01/10 | 878 | 878 | 878 | 878 | 1,002 |
1989/01/09 | 898 | 898 | 898 | 898 | 1,002 |
1989/01/06 | 898 | 898 | 898 | 898 | 6,011 |
1989/01/05 | 899 | 899 | 898 | 898 | 5,009 |