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 |
|---|---|---|---|---|---|
| 1990/12/27 | 1,608 | 1,608 | 1,578 | 1,578 | 4,006 |
| 1990/12/25 | 1,638 | 1,638 | 1,638 | 1,638 | 12,017 |
| 1990/12/19 | 1,638 | 1,638 | 1,638 | 1,638 | 1,001 |
| 1990/12/18 | 1,668 | 1,668 | 1,668 | 1,668 | 2,003 |
| 1990/11/22 | 1,847 | 1,847 | 1,847 | 1,847 | 1,001 |
| 1990/11/21 | 1,947 | 1,947 | 1,857 | 1,857 | 10,014 |
| 1990/11/20 | 1,947 | 1,947 | 1,947 | 1,947 | 2,003 |
| 1990/11/15 | 1,957 | 1,957 | 1,957 | 1,957 | 3,004 |
| 1990/11/14 | 1,927 | 1,927 | 1,927 | 1,927 | 1,001 |
| 1990/11/09 | 1,937 | 1,957 | 1,927 | 1,957 | 10,014 |
| 1990/11/07 | 1,927 | 1,957 | 1,927 | 1,927 | 4,006 |
| 1990/10/30 | 1,927 | 1,927 | 1,927 | 1,927 | 2,003 |
| 1990/10/19 | 1,957 | 1,957 | 1,957 | 1,957 | 3,004 |
| 1990/10/17 | 1,997 | 1,997 | 1,997 | 1,997 | 10,014 |
| 1990/10/16 | 2,117 | 2,117 | 2,037 | 2,037 | 11,016 |
| 1990/10/12 | 1,927 | 1,997 | 1,927 | 1,997 | 7,010 |
| 1990/10/09 | 1,897 | 1,897 | 1,897 | 1,897 | 3,004 |
| 1990/10/08 | 1,837 | 1,837 | 1,837 | 1,837 | 1,001 |
| 1990/10/04 | 1,897 | 1,897 | 1,867 | 1,867 | 5,007 |
| 1990/10/03 | 1,907 | 1,907 | 1,907 | 1,907 | 4,006 |
| 1990/10/02 | 1,937 | 1,937 | 1,937 | 1,937 | 1,001 |
| 1990/10/01 | 1,967 | 1,967 | 1,967 | 1,967 | 4,006 |
| 1990/09/20 | 2,486 | 2,486 | 2,426 | 2,426 | 9,013 |
| 1990/09/19 | 2,147 | 2,496 | 2,147 | 2,496 | 38,055 |
| 1990/09/18 | 2,177 | 2,177 | 2,177 | 2,177 | 6,009 |
| 1990/09/17 | 2,177 | 2,197 | 2,157 | 2,197 | 10,014 |
| 1990/09/14 | 2,307 | 2,307 | 2,217 | 2,217 | 8,012 |
| 1990/09/11 | 2,426 | 2,426 | 2,426 | 2,426 | 10,014 |
| 1990/09/04 | 2,436 | 2,436 | 2,436 | 2,436 | 1,001 |
| 1990/09/03 | 2,436 | 2,436 | 2,436 | 2,436 | 10,014 |
| 1990/08/31 | 2,357 | 2,357 | 2,357 | 2,357 | 2,003 |
| 1990/08/30 | 2,297 | 2,327 | 2,297 | 2,317 | 11,016 |
| 1990/08/29 | 2,237 | 2,297 | 2,237 | 2,297 | 16,023 |
| 1990/08/28 | 2,197 | 2,257 | 2,197 | 2,237 | 3,004 |
| 1990/08/27 | 2,137 | 2,137 | 2,137 | 2,137 | 60,087 |
| 1990/08/24 | 2,177 | 2,197 | 2,147 | 2,147 | 6,009 |
| 1990/08/22 | 2,277 | 2,357 | 2,247 | 2,297 | 28,040 |
| 1990/08/21 | 2,247 | 2,277 | 2,247 | 2,277 | 3,004 |
| 1990/08/16 | 2,247 | 2,247 | 2,247 | 2,247 | 1,001 |
| 1990/08/14 | 2,287 | 2,287 | 2,287 | 2,287 | 1,001 |
| 1990/08/13 | 2,407 | 2,407 | 2,407 | 2,407 | 1,001 |
| 1990/08/10 | 2,407 | 2,407 | 2,407 | 2,407 | 1,001 |
| 1990/08/09 | 2,446 | 2,446 | 2,446 | 2,446 | 8,012 |
| 1990/08/08 | 2,387 | 2,397 | 2,387 | 2,397 | 3,004 |
| 1990/08/07 | 2,387 | 2,387 | 2,347 | 2,347 | 39,056 |
| 1990/08/03 | 2,466 | 2,466 | 2,466 | 2,466 | 1,001 |
| 1990/08/02 | 2,496 | 2,496 | 2,446 | 2,466 | 21,030 |
| 1990/08/01 | 2,496 | 2,536 | 2,486 | 2,496 | 88,127 |
| 1990/07/31 | 2,496 | 2,496 | 2,476 | 2,476 | 14,020 |
| 1990/07/26 | 2,596 | 2,616 | 2,546 | 2,616 | 29,042 |
| 1990/07/25 | 2,596 | 2,636 | 2,596 | 2,636 | 4,006 |
| 1990/07/24 | 2,516 | 2,596 | 2,516 | 2,596 | 36,052 |
| 1990/07/23 | 2,496 | 2,596 | 2,496 | 2,596 | 39,056 |
| 1990/07/20 | 2,496 | 2,526 | 2,496 | 2,496 | 28,040 |
| 1990/07/19 | 2,476 | 2,506 | 2,446 | 2,496 | 74,107 |
| 1990/07/18 | 2,496 | 2,516 | 2,476 | 2,476 | 23,033 |
| 1990/07/17 | 2,506 | 2,506 | 2,496 | 2,496 | 3,004 |
| 1990/07/16 | 2,516 | 2,516 | 2,466 | 2,506 | 61,088 |
| 1990/07/13 | 2,546 | 2,546 | 2,496 | 2,506 | 23,033 |
| 1990/07/12 | 2,506 | 2,586 | 2,466 | 2,586 | 21,030 |
| 1990/07/11 | 2,456 | 2,556 | 2,456 | 2,546 | 13,019 |
| 1990/07/10 | 2,397 | 2,417 | 2,377 | 2,407 | 41,059 |
| 1990/07/09 | 2,357 | 2,397 | 2,357 | 2,357 | 22,032 |
| 1990/07/06 | 2,397 | 2,417 | 2,357 | 2,377 | 39,056 |
| 1990/07/05 | 2,357 | 2,417 | 2,337 | 2,377 | 46,066 |
| 1990/07/04 | 2,377 | 2,377 | 2,377 | 2,377 | 7,010 |
| 1990/07/02 | 2,586 | 2,586 | 2,536 | 2,536 | 7,010 |
| 1990/06/29 | 2,397 | 2,596 | 2,397 | 2,566 | 35,051 |
| 1990/06/28 | 2,297 | 2,397 | 2,257 | 2,397 | 20,029 |
| 1990/06/27 | 2,347 | 2,347 | 2,267 | 2,267 | 20,029 |
| 1990/06/25 | 2,796 | 2,796 | 2,606 | 2,686 | 14,020 |
| 1990/06/22 | 2,696 | 2,856 | 2,686 | 2,836 | 91,131 |
| 1990/06/21 | 2,277 | 2,636 | 2,277 | 2,636 | 41,059 |
| 1990/06/20 | 2,107 | 2,237 | 2,107 | 2,237 | 19,027 |
| 1990/06/19 | 2,097 | 2,097 | 2,097 | 2,097 | 5,007 |
| 1990/06/18 | 2,067 | 2,107 | 2,067 | 2,077 | 14,020 |
| 1990/06/15 | 2,077 | 2,087 | 2,067 | 2,077 | 22,032 |
| 1990/06/14 | 1,857 | 2,107 | 1,857 | 2,107 | 44,064 |
| 1990/06/13 | 1,797 | 1,887 | 1,797 | 1,887 | 31,045 |
| 1990/06/12 | 1,747 | 1,797 | 1,747 | 1,797 | 7,010 |
| 1990/06/11 | 1,747 | 1,747 | 1,747 | 1,747 | 8,012 |
| 1990/06/08 | 1,698 | 1,737 | 1,698 | 1,728 | 15,022 |
| 1990/06/07 | 1,638 | 1,658 | 1,638 | 1,658 | 2,003 |
| 1990/06/06 | 1,618 | 1,618 | 1,618 | 1,618 | 20,029 |
| 1990/06/05 | 1,698 | 1,698 | 1,658 | 1,658 | 12,017 |
| 1990/06/04 | 1,698 | 1,698 | 1,628 | 1,688 | 29,042 |
| 1990/06/01 | 1,698 | 1,698 | 1,698 | 1,698 | 6,009 |
| 1990/05/31 | 1,688 | 1,698 | 1,688 | 1,698 | 5,007 |
| 1990/05/30 | 1,698 | 1,698 | 1,698 | 1,698 | 22,032 |
| 1990/05/29 | 1,678 | 1,698 | 1,678 | 1,698 | 14,020 |
| 1990/05/28 | 1,638 | 1,698 | 1,638 | 1,698 | 6,009 |
| 1990/05/25 | 1,638 | 1,638 | 1,638 | 1,638 | 1,001 |
| 1990/05/24 | 1,638 | 1,648 | 1,638 | 1,648 | 6,009 |
| 1990/05/23 | 1,638 | 1,638 | 1,638 | 1,638 | 5,007 |
| 1990/05/22 | 1,678 | 1,698 | 1,678 | 1,698 | 16,023 |
| 1990/05/21 | 1,648 | 1,648 | 1,648 | 1,648 | 6,009 |
| 1990/05/18 | 1,598 | 1,598 | 1,598 | 1,598 | 3,004 |
| 1990/05/17 | 1,648 | 1,678 | 1,648 | 1,658 | 12,017 |
| 1990/05/16 | 1,708 | 1,708 | 1,688 | 1,688 | 12,017 |
| 1990/05/15 | 1,658 | 1,718 | 1,658 | 1,718 | 16,023 |
| 1990/05/11 | 1,598 | 1,598 | 1,598 | 1,598 | 8,012 |
| 1990/05/10 | 1,598 | 1,598 | 1,598 | 1,598 | 5,007 |
| 1990/05/09 | 1,598 | 1,598 | 1,598 | 1,598 | 5,007 |
| 1990/05/08 | 1,648 | 1,648 | 1,598 | 1,598 | 32,046 |
| 1990/05/07 | 1,618 | 1,618 | 1,618 | 1,618 | 2,003 |
| 1990/05/02 | 1,648 | 1,648 | 1,608 | 1,608 | 14,020 |
| 1990/05/01 | 1,698 | 1,698 | 1,668 | 1,678 | 26,038 |
| 1990/04/27 | 1,538 | 1,598 | 1,518 | 1,598 | 75,108 |
| 1990/04/26 | 1,468 | 1,508 | 1,468 | 1,508 | 25,036 |
| 1990/04/25 | 1,448 | 1,468 | 1,448 | 1,468 | 7,010 |
| 1990/04/24 | 1,448 | 1,448 | 1,448 | 1,448 | 2,003 |
| 1990/04/23 | 1,458 | 1,478 | 1,458 | 1,468 | 17,025 |
| 1990/04/20 | 1,448 | 1,448 | 1,448 | 1,448 | 1,001 |
| 1990/04/19 | 1,408 | 1,468 | 1,408 | 1,468 | 5,007 |
| 1990/04/18 | 1,478 | 1,478 | 1,448 | 1,448 | 7,010 |
| 1990/04/17 | 1,438 | 1,478 | 1,438 | 1,478 | 4,006 |
| 1990/04/16 | 1,448 | 1,458 | 1,448 | 1,448 | 7,010 |
| 1990/04/13 | 1,468 | 1,468 | 1,458 | 1,458 | 2,003 |
| 1990/04/12 | 1,488 | 1,498 | 1,488 | 1,498 | 19,027 |
| 1990/04/11 | 1,498 | 1,498 | 1,498 | 1,498 | 11,016 |
| 1990/04/10 | 1,468 | 1,498 | 1,448 | 1,498 | 26,038 |
| 1990/04/09 | 1,408 | 1,488 | 1,408 | 1,488 | 30,043 |
| 1990/04/06 | 1,318 | 1,448 | 1,318 | 1,448 | 65,094 |
| 1990/04/05 | 1,358 | 1,358 | 1,358 | 1,358 | 10,014 |
| 1990/04/04 | 1,388 | 1,398 | 1,358 | 1,358 | 37,053 |
| 1990/04/03 | 1,318 | 1,428 | 1,318 | 1,428 | 16,023 |
| 1990/04/02 | 1,378 | 1,378 | 1,328 | 1,328 | 18,026 |
| 1990/03/30 | 1,408 | 1,408 | 1,388 | 1,388 | 16,023 |
| 1990/03/29 | 1,358 | 1,388 | 1,358 | 1,388 | 2,003 |
| 1990/03/27 | 1,328 | 1,358 | 1,328 | 1,358 | 7,010 |
| 1990/03/26 | 1,298 | 1,348 | 1,298 | 1,348 | 18,026 |
| 1990/03/23 | 1,298 | 1,298 | 1,298 | 1,298 | 2,003 |
| 1990/03/22 | 1,308 | 1,308 | 1,298 | 1,298 | 16,023 |
| 1990/03/19 | 1,348 | 1,348 | 1,288 | 1,288 | 8,012 |
| 1990/03/16 | 1,358 | 1,358 | 1,348 | 1,358 | 5,007 |
| 1990/03/15 | 1,358 | 1,368 | 1,358 | 1,358 | 5,007 |
| 1990/03/14 | 1,408 | 1,408 | 1,388 | 1,398 | 10,014 |
| 1990/03/13 | 1,408 | 1,418 | 1,358 | 1,398 | 10,014 |
| 1990/03/12 | 1,408 | 1,448 | 1,408 | 1,448 | 5,007 |
| 1990/03/09 | 1,488 | 1,498 | 1,488 | 1,498 | 6,009 |
| 1990/03/08 | 1,438 | 1,498 | 1,438 | 1,498 | 6,009 |
| 1990/03/07 | 1,428 | 1,448 | 1,428 | 1,448 | 2,003 |
| 1990/03/06 | 1,498 | 1,498 | 1,428 | 1,428 | 21,030 |
| 1990/03/05 | 1,428 | 1,498 | 1,428 | 1,478 | 28,040 |
| 1990/03/02 | 1,378 | 1,448 | 1,378 | 1,448 | 5,007 |
| 1990/03/01 | 1,398 | 1,398 | 1,388 | 1,398 | 8,012 |
| 1990/02/28 | 1,398 | 1,398 | 1,398 | 1,398 | 6,009 |
| 1990/02/27 | 1,308 | 1,338 | 1,298 | 1,338 | 7,010 |
| 1990/02/23 | 1,418 | 1,448 | 1,418 | 1,428 | 20,029 |
| 1990/02/22 | 1,418 | 1,418 | 1,398 | 1,408 | 17,025 |
| 1990/02/21 | 1,448 | 1,448 | 1,418 | 1,428 | 16,023 |
| 1990/02/20 | 1,448 | 1,448 | 1,398 | 1,448 | 33,048 |
| 1990/02/16 | 1,448 | 1,448 | 1,408 | 1,408 | 11,016 |
| 1990/02/15 | 1,448 | 1,458 | 1,448 | 1,458 | 51,074 |
| 1990/02/14 | 1,448 | 1,468 | 1,448 | 1,448 | 35,051 |
| 1990/02/13 | 1,428 | 1,448 | 1,428 | 1,448 | 21,030 |
| 1990/02/09 | 1,428 | 1,428 | 1,408 | 1,418 | 10,014 |
| 1990/02/08 | 1,408 | 1,418 | 1,398 | 1,418 | 34,049 |
| 1990/02/07 | 1,398 | 1,408 | 1,388 | 1,408 | 43,062 |
| 1990/02/06 | 1,408 | 1,408 | 1,398 | 1,398 | 18,026 |
| 1990/02/05 | 1,398 | 1,418 | 1,388 | 1,418 | 21,030 |
| 1990/02/02 | 1,348 | 1,398 | 1,338 | 1,398 | 26,038 |
| 1990/01/30 | 1,338 | 1,348 | 1,338 | 1,348 | 4,006 |
| 1990/01/29 | 1,338 | 1,338 | 1,338 | 1,338 | 1,001 |
| 1990/01/26 | 1,348 | 1,358 | 1,328 | 1,328 | 13,019 |
| 1990/01/25 | 1,328 | 1,338 | 1,318 | 1,318 | 12,017 |
| 1990/01/24 | 1,338 | 1,338 | 1,338 | 1,338 | 6,009 |
| 1990/01/23 | 1,328 | 1,338 | 1,328 | 1,338 | 7,010 |
| 1990/01/22 | 1,338 | 1,348 | 1,318 | 1,318 | 21,030 |
| 1990/01/19 | 1,338 | 1,348 | 1,338 | 1,338 | 8,012 |
| 1990/01/18 | 1,348 | 1,358 | 1,328 | 1,328 | 12,017 |
| 1990/01/17 | 1,278 | 1,388 | 1,278 | 1,378 | 24,035 |
| 1990/01/16 | 1,338 | 1,338 | 1,298 | 1,298 | 20,029 |
| 1990/01/12 | 1,288 | 1,348 | 1,288 | 1,318 | 39,056 |
| 1990/01/11 | 1,268 | 1,298 | 1,258 | 1,298 | 30,043 |
| 1990/01/10 | 1,248 | 1,258 | 1,248 | 1,258 | 6,009 |
| 1990/01/09 | 1,258 | 1,268 | 1,248 | 1,248 | 10,014 |
| 1990/01/08 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 |
| 1990/01/05 | 1,268 | 1,268 | 1,268 | 1,268 | 1,001 |
| 1990/01/04 | 1,278 | 1,278 | 1,278 | 1,278 | 5,007 |