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 |
---|---|---|---|---|---|
1992/12/30 | 529 | 529 | 529 | 529 | 1,001 |
1992/12/29 | 536 | 536 | 536 | 536 | 1,001 |
1992/12/25 | 546 | 546 | 546 | 546 | 2,003 |
1992/12/22 | 539 | 539 | 539 | 539 | 3,004 |
1992/12/21 | 557 | 557 | 557 | 557 | 1,001 |
1992/12/18 | 548 | 548 | 548 | 548 | 1,001 |
1992/12/17 | 543 | 548 | 528 | 548 | 6,009 |
1992/12/15 | 524 | 524 | 524 | 524 | 1,001 |
1992/12/14 | 534 | 534 | 524 | 524 | 3,004 |
1992/12/11 | 554 | 554 | 554 | 554 | 2,003 |
1992/12/09 | 524 | 534 | 524 | 534 | 8,012 |
1992/12/08 | 534 | 534 | 534 | 534 | 2,003 |
1992/12/07 | 533 | 536 | 533 | 536 | 3,004 |
1992/12/04 | 530 | 530 | 530 | 530 | 1,001 |
1992/12/03 | 530 | 530 | 530 | 530 | 7,010 |
1992/11/26 | 509 | 509 | 499 | 500 | 5,007 |
1992/11/25 | 559 | 559 | 519 | 519 | 5,007 |
1992/11/24 | 559 | 559 | 559 | 559 | 6,009 |
1992/11/19 | 519 | 519 | 519 | 519 | 4,006 |
1992/11/12 | 529 | 529 | 509 | 509 | 3,004 |
1992/11/11 | 559 | 559 | 539 | 539 | 3,004 |
1992/11/10 | 570 | 570 | 569 | 569 | 4,006 |
1992/11/02 | 598 | 615 | 598 | 615 | 3,004 |
1992/10/27 | 559 | 559 | 559 | 559 | 2,003 |
1992/10/26 | 588 | 588 | 569 | 569 | 2,003 |
1992/10/22 | 588 | 588 | 569 | 569 | 2,003 |
1992/10/21 | 598 | 598 | 598 | 598 | 1,001 |
1992/10/19 | 624 | 624 | 624 | 624 | 6,009 |
1992/10/16 | 649 | 658 | 639 | 639 | 21,030 |
1992/10/14 | 589 | 604 | 584 | 599 | 6,009 |
1992/10/12 | 569 | 569 | 569 | 569 | 2,003 |
1992/10/09 | 569 | 569 | 569 | 569 | 3,004 |
1992/10/07 | 569 | 569 | 569 | 569 | 1,001 |
1992/10/06 | 569 | 569 | 569 | 569 | 4,006 |
1992/10/01 | 569 | 569 | 569 | 569 | 2,003 |
1992/09/30 | 569 | 569 | 559 | 569 | 6,009 |
1992/09/29 | 569 | 569 | 569 | 569 | 3,004 |
1992/09/28 | 559 | 569 | 559 | 569 | 5,007 |
1992/09/25 | 569 | 569 | 569 | 569 | 6,009 |
1992/09/24 | 534 | 535 | 534 | 535 | 4,006 |
1992/09/22 | 520 | 520 | 510 | 514 | 6,009 |
1992/09/21 | 520 | 520 | 520 | 520 | 1,001 |
1992/09/18 | 530 | 530 | 530 | 530 | 2,003 |
1992/09/17 | 559 | 559 | 559 | 559 | 1,001 |
1992/09/16 | 569 | 569 | 559 | 559 | 6,009 |
1992/09/11 | 569 | 569 | 569 | 569 | 1,001 |
1992/09/10 | 569 | 569 | 569 | 569 | 6,009 |
1992/09/09 | 578 | 578 | 578 | 578 | 1,001 |
1992/09/08 | 569 | 569 | 569 | 569 | 3,004 |
1992/09/04 | 561 | 561 | 549 | 549 | 4,006 |
1992/09/03 | 542 | 549 | 542 | 549 | 6,009 |
1992/09/02 | 542 | 567 | 542 | 557 | 21,030 |
1992/08/19 | 387 | 387 | 387 | 387 | 7,010 |
1992/08/17 | 399 | 406 | 399 | 406 | 6,009 |
1992/08/14 | 400 | 400 | 400 | 400 | 2,003 |
1992/08/13 | 420 | 420 | 420 | 420 | 4,006 |
1992/08/12 | 449 | 449 | 440 | 440 | 3,004 |
1992/08/11 | 450 | 450 | 450 | 450 | 1,001 |
1992/08/10 | 460 | 460 | 454 | 454 | 3,004 |
1992/08/07 | 479 | 479 | 460 | 460 | 10,014 |
1992/08/06 | 481 | 481 | 481 | 481 | 4,006 |
1992/08/05 | 484 | 484 | 481 | 481 | 3,004 |
1992/07/31 | 510 | 510 | 489 | 489 | 6,009 |
1992/07/30 | 530 | 530 | 519 | 519 | 9,013 |
1992/07/29 | 549 | 549 | 549 | 549 | 2,003 |
1992/07/24 | 587 | 587 | 579 | 579 | 2,003 |
1992/07/21 | 589 | 589 | 589 | 589 | 3,004 |
1992/07/20 | 589 | 589 | 589 | 589 | 1,001 |
1992/07/17 | 599 | 599 | 570 | 570 | 10,014 |
1992/07/15 | 615 | 615 | 615 | 615 | 4,006 |
1992/07/14 | 580 | 580 | 580 | 580 | 1,001 |
1992/07/08 | 590 | 590 | 569 | 569 | 20,029 |
1992/07/06 | 600 | 600 | 600 | 600 | 1,001 |
1992/07/03 | 600 | 605 | 600 | 605 | 4,006 |
1992/07/02 | 599 | 599 | 599 | 599 | 12,017 |
1992/06/30 | 599 | 599 | 599 | 599 | 2,003 |
1992/06/26 | 618 | 618 | 608 | 608 | 2,003 |
1992/06/25 | 648 | 648 | 628 | 628 | 4,006 |
1992/06/23 | 649 | 649 | 649 | 649 | 5,007 |
1992/06/17 | 679 | 679 | 679 | 679 | 4,006 |
1992/06/16 | 679 | 679 | 679 | 679 | 10,014 |
1992/06/15 | 670 | 670 | 670 | 670 | 1,001 |
1992/06/12 | 669 | 670 | 669 | 669 | 4,006 |
1992/06/11 | 669 | 669 | 669 | 669 | 1,001 |
1992/06/10 | 679 | 679 | 659 | 659 | 3,004 |
1992/06/09 | 679 | 679 | 679 | 679 | 2,003 |
1992/06/08 | 679 | 679 | 679 | 679 | 1,001 |
1992/06/05 | 669 | 669 | 669 | 669 | 1,001 |
1992/06/04 | 699 | 699 | 679 | 679 | 3,004 |
1992/06/03 | 689 | 689 | 679 | 689 | 7,010 |
1992/06/02 | 699 | 699 | 699 | 699 | 1,001 |
1992/06/01 | 719 | 719 | 719 | 719 | 3,004 |
1992/05/29 | 699 | 699 | 699 | 699 | 2,003 |
1992/05/27 | 706 | 706 | 699 | 699 | 4,006 |
1992/05/26 | 749 | 749 | 716 | 716 | 11,016 |
1992/05/25 | 750 | 750 | 750 | 750 | 2,003 |
1992/05/22 | 749 | 749 | 749 | 749 | 4,006 |
1992/05/21 | 798 | 798 | 768 | 779 | 5,007 |
1992/05/20 | 801 | 801 | 801 | 801 | 1,001 |
1992/05/18 | 797 | 802 | 797 | 802 | 9,013 |
1992/05/15 | 799 | 830 | 799 | 799 | 54,078 |
1992/05/13 | 719 | 719 | 699 | 699 | 12,017 |
1992/05/12 | 692 | 692 | 692 | 692 | 5,007 |
1992/05/11 | 690 | 690 | 690 | 690 | 1,001 |
1992/05/08 | 699 | 699 | 680 | 680 | 3,004 |
1992/05/07 | 699 | 699 | 699 | 699 | 2,003 |
1992/05/06 | 694 | 694 | 694 | 694 | 3,004 |
1992/04/30 | 665 | 665 | 664 | 664 | 3,004 |
1992/04/28 | 678 | 678 | 659 | 659 | 4,006 |
1992/04/27 | 674 | 694 | 674 | 694 | 5,007 |
1992/04/24 | 699 | 699 | 699 | 699 | 4,006 |
1992/04/23 | 719 | 719 | 719 | 719 | 1,001 |
1992/04/22 | 724 | 734 | 719 | 719 | 5,007 |
1992/04/21 | 719 | 729 | 719 | 724 | 3,004 |
1992/04/20 | 703 | 710 | 702 | 709 | 9,013 |
1992/04/17 | 672 | 672 | 672 | 672 | 2,003 |
1992/04/16 | 659 | 670 | 659 | 670 | 9,013 |
1992/04/15 | 638 | 650 | 638 | 649 | 9,013 |
1992/04/14 | 628 | 628 | 628 | 628 | 14,020 |
1992/04/13 | 678 | 678 | 678 | 678 | 3,004 |
1992/04/10 | 678 | 678 | 678 | 678 | 17,025 |
1992/04/08 | 776 | 776 | 776 | 776 | 1,001 |
1992/04/07 | 785 | 785 | 785 | 785 | 1,001 |
1992/04/06 | 785 | 785 | 785 | 785 | 4,006 |
1992/04/01 | 835 | 835 | 835 | 835 | 1,001 |
1992/03/31 | 835 | 835 | 835 | 835 | 1,001 |
1992/03/30 | 835 | 835 | 835 | 835 | 1,001 |
1992/03/26 | 846 | 846 | 845 | 845 | 8,012 |
1992/03/25 | 847 | 847 | 846 | 846 | 8,012 |
1992/03/23 | 869 | 871 | 869 | 871 | 24,035 |
1992/03/19 | 849 | 879 | 849 | 879 | 10,014 |
1992/03/17 | 878 | 878 | 878 | 878 | 1,001 |
1992/03/13 | 934 | 934 | 934 | 934 | 2,003 |
1992/03/12 | 939 | 939 | 934 | 934 | 2,003 |
1992/03/11 | 939 | 939 | 939 | 939 | 1,001 |
1992/03/10 | 949 | 949 | 949 | 949 | 1,001 |
1992/03/09 | 940 | 940 | 928 | 939 | 7,010 |
1992/03/06 | 989 | 989 | 949 | 949 | 10,014 |
1992/03/04 | 1,068 | 1,068 | 1,048 | 1,048 | 8,012 |
1992/03/03 | 1,098 | 1,098 | 1,078 | 1,078 | 5,007 |
1992/03/02 | 1,098 | 1,118 | 1,098 | 1,098 | 13,019 |
1992/02/28 | 1,098 | 1,118 | 1,098 | 1,098 | 8,012 |
1992/02/27 | 1,138 | 1,148 | 1,108 | 1,128 | 29,042 |
1992/02/26 | 1,068 | 1,148 | 1,068 | 1,108 | 48,069 |
1992/02/25 | 1,078 | 1,078 | 1,039 | 1,078 | 8,012 |
1992/02/24 | 1,078 | 1,088 | 1,078 | 1,088 | 6,009 |
1992/02/21 | 1,108 | 1,108 | 1,098 | 1,098 | 10,014 |
1992/02/20 | 1,168 | 1,168 | 1,148 | 1,148 | 3,004 |
1992/02/19 | 1,178 | 1,178 | 1,168 | 1,168 | 7,010 |
1992/02/18 | 1,198 | 1,198 | 1,198 | 1,198 | 2,003 |
1992/02/17 | 1,198 | 1,198 | 1,198 | 1,198 | 2,003 |
1992/02/14 | 1,288 | 1,288 | 1,278 | 1,278 | 6,009 |
1992/02/13 | 1,298 | 1,298 | 1,298 | 1,298 | 1,001 |
1992/02/10 | 1,318 | 1,318 | 1,318 | 1,318 | 2,003 |
1992/02/07 | 1,368 | 1,368 | 1,368 | 1,368 | 2,003 |
1992/02/06 | 1,388 | 1,388 | 1,388 | 1,388 | 11,016 |
1992/02/05 | 1,378 | 1,398 | 1,378 | 1,398 | 41,059 |
1992/02/03 | 1,468 | 1,468 | 1,448 | 1,448 | 50,072 |
1992/01/31 | 1,578 | 1,578 | 1,578 | 1,578 | 24,035 |
1992/01/30 | 1,598 | 1,608 | 1,568 | 1,588 | 111,160 |
1992/01/29 | 1,598 | 1,608 | 1,568 | 1,578 | 22,032 |
1992/01/28 | 1,608 | 1,638 | 1,588 | 1,628 | 59,085 |
1992/01/27 | 1,568 | 1,608 | 1,538 | 1,608 | 196,283 |
1992/01/24 | 1,498 | 1,568 | 1,498 | 1,568 | 91,131 |
1992/01/23 | 1,428 | 1,498 | 1,398 | 1,478 | 128,185 |
1992/01/22 | 1,398 | 1,448 | 1,378 | 1,448 | 22,032 |
1992/01/21 | 1,368 | 1,388 | 1,368 | 1,388 | 34,049 |
1992/01/17 | 1,408 | 1,448 | 1,408 | 1,448 | 22,032 |
1992/01/16 | 1,288 | 1,388 | 1,288 | 1,388 | 15,022 |
1992/01/14 | 1,188 | 1,268 | 1,188 | 1,268 | 11,016 |
1992/01/08 | 1,178 | 1,178 | 1,168 | 1,168 | 4,006 |
1992/01/07 | 1,168 | 1,168 | 1,168 | 1,168 | 3,004 |
1992/01/06 | 1,178 | 1,178 | 1,168 | 1,168 | 2,003 |