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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,188 | 1,198 | 1,168 | 1,168 | 49,071 |
| 1991/12/26 | 1,288 | 1,288 | 1,248 | 1,248 | 45,065 |
| 1991/12/25 | 1,308 | 1,308 | 1,308 | 1,308 | 1,001 |
| 1991/12/20 | 1,298 | 1,388 | 1,298 | 1,368 | 31,045 |
| 1991/12/16 | 1,488 | 1,488 | 1,468 | 1,468 | 4,006 |
| 1991/12/13 | 1,548 | 1,548 | 1,548 | 1,548 | 1,001 |
| 1991/12/12 | 1,588 | 1,588 | 1,558 | 1,558 | 6,009 |
| 1991/12/10 | 1,708 | 1,708 | 1,668 | 1,668 | 35,051 |
| 1991/12/09 | 1,767 | 1,767 | 1,688 | 1,718 | 27,039 |
| 1991/12/06 | 1,777 | 1,777 | 1,777 | 1,777 | 15,022 |
| 1991/12/05 | 1,737 | 1,767 | 1,708 | 1,767 | 19,027 |
| 1991/12/04 | 1,787 | 1,787 | 1,747 | 1,747 | 34,049 |
| 1991/12/03 | 1,797 | 1,797 | 1,767 | 1,787 | 35,051 |
| 1991/12/02 | 1,737 | 1,777 | 1,737 | 1,767 | 21,030 |
| 1991/11/29 | 1,767 | 1,787 | 1,767 | 1,777 | 17,025 |
| 1991/11/28 | 1,847 | 1,877 | 1,847 | 1,857 | 43,062 |
| 1991/11/26 | 1,877 | 1,877 | 1,847 | 1,877 | 34,049 |
| 1991/11/25 | 1,887 | 1,887 | 1,887 | 1,887 | 12,017 |
| 1991/11/21 | 1,917 | 1,937 | 1,897 | 1,927 | 372,537 |
| 1991/11/20 | 1,957 | 1,957 | 1,917 | 1,947 | 37,053 |
| 1991/11/19 | 1,867 | 1,927 | 1,867 | 1,927 | 37,053 |
| 1991/11/18 | 1,787 | 1,867 | 1,787 | 1,867 | 6,009 |
| 1991/11/15 | 1,698 | 1,797 | 1,698 | 1,797 | 21,030 |
| 1991/11/14 | 1,658 | 1,767 | 1,658 | 1,757 | 18,026 |
| 1991/11/13 | 1,698 | 1,698 | 1,698 | 1,698 | 1,001 |
| 1991/11/12 | 1,618 | 1,698 | 1,618 | 1,698 | 15,022 |
| 1991/11/05 | 1,807 | 1,827 | 1,807 | 1,827 | 2,003 |
| 1991/10/29 | 1,857 | 1,897 | 1,857 | 1,897 | 4,006 |
| 1991/10/28 | 1,887 | 1,887 | 1,887 | 1,887 | 1,001 |
| 1991/10/24 | 1,897 | 1,897 | 1,897 | 1,897 | 7,010 |
| 1991/10/23 | 1,897 | 1,897 | 1,867 | 1,897 | 4,006 |
| 1991/10/22 | 1,887 | 1,917 | 1,857 | 1,917 | 15,022 |
| 1991/10/17 | 1,897 | 1,927 | 1,867 | 1,927 | 8,012 |
| 1991/10/16 | 1,897 | 1,917 | 1,837 | 1,917 | 8,012 |
| 1991/10/15 | 1,797 | 1,897 | 1,797 | 1,897 | 25,036 |
| 1991/10/11 | 1,728 | 1,787 | 1,728 | 1,787 | 7,010 |
| 1991/10/09 | 1,787 | 1,787 | 1,787 | 1,787 | 1,001 |
| 1991/10/07 | 1,897 | 1,897 | 1,847 | 1,847 | 8,012 |
| 1991/10/04 | 1,907 | 1,917 | 1,907 | 1,917 | 7,010 |
| 1991/10/03 | 1,837 | 1,907 | 1,837 | 1,907 | 10,014 |
| 1991/10/02 | 1,747 | 1,797 | 1,747 | 1,797 | 14,020 |
| 1991/10/01 | 1,598 | 1,728 | 1,598 | 1,728 | 5,007 |
| 1991/09/30 | 1,598 | 1,598 | 1,598 | 1,598 | 6,009 |
| 1991/09/27 | 1,558 | 1,598 | 1,558 | 1,598 | 24,035 |
| 1991/09/13 | 1,718 | 1,718 | 1,718 | 1,718 | 1,001 |
| 1991/09/09 | 1,897 | 1,897 | 1,897 | 1,897 | 1,001 |
| 1991/09/03 | 1,997 | 1,997 | 1,997 | 1,997 | 1,001 |
| 1991/08/29 | 2,137 | 2,147 | 2,137 | 2,147 | 5,007 |
| 1991/08/27 | 2,127 | 2,207 | 2,127 | 2,207 | 156,225 |
| 1991/08/26 | 2,137 | 2,137 | 2,137 | 2,137 | 4,006 |
| 1991/08/22 | 2,097 | 2,167 | 2,047 | 2,167 | 5,007 |
| 1991/08/20 | 2,047 | 2,177 | 2,047 | 2,177 | 9,013 |
| 1991/08/19 | 2,047 | 2,047 | 2,047 | 2,047 | 1,001 |
| 1991/08/16 | 1,897 | 2,047 | 1,897 | 2,047 | 8,012 |
| 1991/08/07 | 2,307 | 2,347 | 2,307 | 2,347 | 26,038 |
| 1991/08/05 | 2,207 | 2,387 | 2,207 | 2,387 | 12,017 |
| 1991/08/01 | 2,466 | 2,466 | 2,446 | 2,446 | 44,064 |
| 1991/07/31 | 2,446 | 2,446 | 2,446 | 2,446 | 30,043 |
| 1991/07/30 | 2,327 | 2,496 | 2,327 | 2,496 | 75,108 |
| 1991/07/29 | 2,367 | 2,367 | 2,367 | 2,367 | 1,001 |
| 1991/07/26 | 2,157 | 2,377 | 2,157 | 2,377 | 77,111 |
| 1991/07/25 | 2,267 | 2,267 | 2,197 | 2,197 | 7,010 |
| 1991/07/23 | 2,387 | 2,387 | 2,357 | 2,387 | 65,094 |
| 1991/07/22 | 2,157 | 2,417 | 2,157 | 2,417 | 25,036 |
| 1991/07/19 | 2,097 | 2,197 | 2,097 | 2,197 | 16,023 |
| 1991/07/18 | 2,037 | 2,097 | 2,027 | 2,097 | 96,139 |
| 1991/07/16 | 2,077 | 2,097 | 2,027 | 2,097 | 12,017 |
| 1991/07/15 | 1,887 | 2,097 | 1,887 | 2,097 | 40,058 |
| 1991/07/12 | 1,947 | 1,947 | 1,917 | 1,917 | 2,003 |
| 1991/07/11 | 1,957 | 1,997 | 1,957 | 1,977 | 13,019 |
| 1991/07/10 | 2,027 | 2,027 | 1,987 | 1,997 | 33,048 |
| 1991/07/09 | 2,157 | 2,177 | 2,117 | 2,117 | 21,030 |
| 1991/07/08 | 2,017 | 2,157 | 1,997 | 2,157 | 42,061 |
| 1991/07/05 | 2,007 | 2,107 | 2,007 | 2,097 | 18,026 |
| 1991/07/04 | 2,077 | 2,137 | 2,077 | 2,127 | 20,029 |
| 1991/07/03 | 1,997 | 2,047 | 1,947 | 1,997 | 36,052 |
| 1991/07/02 | 1,847 | 1,997 | 1,847 | 1,997 | 31,045 |
| 1991/07/01 | 1,797 | 1,797 | 1,797 | 1,797 | 20,029 |
| 1991/06/28 | 1,787 | 1,807 | 1,787 | 1,807 | 31,045 |
| 1991/06/27 | 1,797 | 1,877 | 1,797 | 1,817 | 51,074 |
| 1991/06/26 | 1,797 | 1,797 | 1,767 | 1,787 | 8,012 |
| 1991/06/25 | 1,887 | 1,897 | 1,807 | 1,807 | 11,016 |
| 1991/06/24 | 1,887 | 1,907 | 1,877 | 1,907 | 20,029 |
| 1991/06/21 | 1,787 | 1,887 | 1,787 | 1,887 | 39,056 |
| 1991/06/20 | 1,598 | 1,757 | 1,598 | 1,757 | 33,048 |
| 1991/06/19 | 1,698 | 1,698 | 1,558 | 1,598 | 19,027 |
| 1991/06/18 | 1,568 | 1,678 | 1,558 | 1,668 | 23,033 |
| 1991/06/17 | 1,458 | 1,538 | 1,458 | 1,538 | 9,013 |
| 1991/06/13 | 1,368 | 1,388 | 1,348 | 1,388 | 7,010 |
| 1991/06/12 | 1,328 | 1,328 | 1,328 | 1,328 | 10,014 |
| 1991/06/11 | 1,298 | 1,328 | 1,298 | 1,328 | 3,004 |
| 1991/06/10 | 1,298 | 1,298 | 1,298 | 1,298 | 2,003 |
| 1991/06/07 | 1,288 | 1,298 | 1,288 | 1,298 | 9,013 |
| 1991/06/06 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 |
| 1991/06/05 | 1,288 | 1,288 | 1,268 | 1,288 | 21,030 |
| 1991/06/04 | 1,278 | 1,278 | 1,238 | 1,238 | 35,051 |
| 1991/06/03 | 1,308 | 1,308 | 1,308 | 1,308 | 1,001 |
| 1991/05/31 | 1,308 | 1,308 | 1,308 | 1,308 | 3,004 |
| 1991/05/27 | 1,328 | 1,328 | 1,318 | 1,318 | 3,004 |
| 1991/05/21 | 1,308 | 1,308 | 1,288 | 1,288 | 2,003 |
| 1991/05/17 | 1,338 | 1,338 | 1,338 | 1,338 | 1,001 |
| 1991/05/14 | 1,398 | 1,398 | 1,398 | 1,398 | 5,007 |
| 1991/05/09 | 1,398 | 1,398 | 1,388 | 1,388 | 2,003 |
| 1991/05/08 | 1,448 | 1,448 | 1,408 | 1,408 | 7,010 |
| 1991/05/01 | 1,428 | 1,428 | 1,428 | 1,428 | 1,001 |
| 1991/04/30 | 1,468 | 1,468 | 1,468 | 1,468 | 2,003 |
| 1991/04/25 | 1,498 | 1,498 | 1,498 | 1,498 | 1,001 |
| 1991/04/24 | 1,498 | 1,498 | 1,468 | 1,468 | 3,004 |
| 1991/04/22 | 1,588 | 1,588 | 1,478 | 1,478 | 4,006 |
| 1991/04/19 | 1,518 | 1,558 | 1,518 | 1,558 | 4,006 |
| 1991/04/17 | 1,478 | 1,488 | 1,478 | 1,488 | 3,004 |
| 1991/04/15 | 1,418 | 1,418 | 1,418 | 1,418 | 2,003 |
| 1991/04/12 | 1,398 | 1,398 | 1,398 | 1,398 | 3,004 |
| 1991/04/11 | 1,418 | 1,418 | 1,418 | 1,418 | 1,001 |
| 1991/04/10 | 1,418 | 1,418 | 1,418 | 1,418 | 1,001 |
| 1991/04/09 | 1,438 | 1,438 | 1,418 | 1,418 | 5,007 |
| 1991/04/08 | 1,458 | 1,458 | 1,448 | 1,448 | 2,003 |
| 1991/04/02 | 1,448 | 1,448 | 1,448 | 1,448 | 1,001 |
| 1991/03/27 | 1,488 | 1,488 | 1,488 | 1,488 | 1,001 |
| 1991/03/25 | 1,488 | 1,488 | 1,488 | 1,488 | 1,001 |
| 1991/03/18 | 1,498 | 1,528 | 1,468 | 1,468 | 20,029 |
| 1991/03/15 | 1,468 | 1,468 | 1,468 | 1,468 | 1,001 |
| 1991/03/14 | 1,478 | 1,478 | 1,458 | 1,478 | 4,006 |
| 1991/03/13 | 1,508 | 1,508 | 1,478 | 1,488 | 21,030 |
| 1991/03/08 | 1,528 | 1,528 | 1,478 | 1,478 | 13,019 |
| 1991/03/07 | 1,558 | 1,558 | 1,558 | 1,558 | 1,001 |
| 1991/03/06 | 1,498 | 1,498 | 1,498 | 1,498 | 17,025 |
| 1991/03/05 | 1,458 | 1,498 | 1,458 | 1,498 | 7,010 |
| 1991/03/04 | 1,528 | 1,528 | 1,458 | 1,458 | 69,100 |
| 1991/03/01 | 1,558 | 1,558 | 1,558 | 1,558 | 1,001 |
| 1991/02/28 | 1,588 | 1,588 | 1,588 | 1,588 | 4,006 |
| 1991/02/26 | 1,558 | 1,558 | 1,558 | 1,558 | 4,006 |
| 1991/02/08 | 1,638 | 1,638 | 1,638 | 1,638 | 1,001 |
| 1991/01/30 | 1,668 | 1,698 | 1,668 | 1,698 | 9,013 |
| 1991/01/23 | 1,708 | 1,708 | 1,708 | 1,708 | 1,001 |
| 1991/01/22 | 1,718 | 1,718 | 1,718 | 1,718 | 2,003 |
| 1991/01/21 | 1,578 | 1,747 | 1,578 | 1,728 | 25,036 |
| 1991/01/18 | 1,428 | 1,548 | 1,408 | 1,548 | 12,017 |
| 1991/01/17 | 1,468 | 1,468 | 1,468 | 1,468 | 4,006 |
| 1991/01/16 | 1,548 | 1,548 | 1,548 | 1,548 | 2,003 |
| 1991/01/11 | 1,518 | 1,518 | 1,518 | 1,518 | 3,004 |
| 1991/01/10 | 1,578 | 1,578 | 1,578 | 1,578 | 6,009 |