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 |
---|---|---|---|---|---|
1993/12/29 | 619 | 619 | 619 | 619 | 3,004 |
1993/12/27 | 615 | 615 | 615 | 615 | 4,006 |
1993/12/24 | 614 | 614 | 614 | 614 | 1,001 |
1993/12/22 | 615 | 615 | 614 | 614 | 9,013 |
1993/12/21 | 620 | 620 | 619 | 619 | 7,010 |
1993/12/20 | 624 | 624 | 624 | 624 | 1,001 |
1993/12/17 | 637 | 637 | 637 | 637 | 5,007 |
1993/12/16 | 636 | 636 | 636 | 636 | 1,001 |
1993/12/15 | 639 | 639 | 638 | 638 | 3,004 |
1993/12/08 | 609 | 609 | 609 | 609 | 1,001 |
1993/12/07 | 609 | 609 | 609 | 609 | 5,007 |
1993/12/06 | 612 | 613 | 612 | 612 | 5,007 |
1993/12/03 | 611 | 611 | 611 | 611 | 2,003 |
1993/12/02 | 623 | 623 | 611 | 611 | 14,020 |
1993/12/01 | 608 | 611 | 608 | 611 | 4,006 |
1993/11/30 | 604 | 609 | 599 | 608 | 17,025 |
1993/11/29 | 610 | 610 | 599 | 599 | 30,043 |
1993/11/26 | 610 | 610 | 609 | 609 | 6,009 |
1993/11/25 | 619 | 619 | 619 | 619 | 3,004 |
1993/11/24 | 619 | 619 | 619 | 619 | 4,006 |
1993/11/19 | 619 | 619 | 618 | 619 | 7,010 |
1993/11/18 | 625 | 625 | 619 | 619 | 9,013 |
1993/11/12 | 605 | 605 | 605 | 605 | 4,006 |
1993/11/11 | 603 | 604 | 603 | 604 | 6,009 |
1993/11/10 | 601 | 604 | 599 | 601 | 13,019 |
1993/11/09 | 618 | 618 | 601 | 601 | 2,003 |
1993/11/05 | 620 | 620 | 619 | 619 | 6,009 |
1993/11/02 | 619 | 619 | 619 | 619 | 2,003 |
1993/10/29 | 629 | 629 | 629 | 629 | 2,003 |
1993/10/27 | 629 | 629 | 629 | 629 | 2,003 |
1993/10/26 | 619 | 619 | 619 | 619 | 1,001 |
1993/10/25 | 659 | 659 | 647 | 647 | 9,013 |
1993/10/22 | 666 | 666 | 659 | 660 | 6,009 |
1993/10/21 | 664 | 669 | 664 | 666 | 4,006 |
1993/10/20 | 660 | 660 | 660 | 660 | 1,001 |
1993/10/19 | 679 | 679 | 679 | 679 | 2,003 |
1993/10/18 | 699 | 699 | 699 | 699 | 6,009 |
1993/10/14 | 669 | 669 | 669 | 669 | 2,003 |
1993/10/12 | 692 | 692 | 689 | 689 | 3,004 |
1993/10/08 | 696 | 696 | 689 | 689 | 7,010 |
1993/10/07 | 689 | 696 | 689 | 696 | 2,003 |
1993/10/06 | 708 | 708 | 690 | 696 | 3,004 |
1993/10/05 | 697 | 697 | 690 | 690 | 3,004 |
1993/10/01 | 708 | 708 | 707 | 707 | 3,004 |
1993/09/30 | 709 | 709 | 709 | 709 | 1,001 |
1993/09/28 | 697 | 710 | 697 | 710 | 7,010 |
1993/09/24 | 742 | 743 | 742 | 743 | 4,006 |
1993/09/22 | 754 | 754 | 754 | 754 | 1,001 |
1993/09/21 | 754 | 759 | 754 | 759 | 4,006 |
1993/09/20 | 764 | 764 | 764 | 764 | 1,001 |
1993/09/17 | 765 | 765 | 765 | 765 | 3,004 |
1993/09/16 | 755 | 755 | 755 | 755 | 1,001 |
1993/09/14 | 769 | 769 | 769 | 769 | 1,001 |
1993/09/13 | 769 | 769 | 769 | 769 | 3,004 |
1993/09/10 | 769 | 769 | 769 | 769 | 2,003 |
1993/09/08 | 779 | 779 | 769 | 769 | 3,004 |
1993/09/07 | 779 | 779 | 779 | 779 | 6,009 |
1993/09/06 | 779 | 779 | 779 | 779 | 1,001 |
1993/08/27 | 831 | 831 | 826 | 826 | 5,007 |
1993/08/26 | 802 | 813 | 801 | 801 | 17,025 |
1993/08/25 | 799 | 799 | 798 | 798 | 241,348 |
1993/08/23 | 799 | 799 | 799 | 799 | 1,001 |
1993/08/20 | 799 | 799 | 799 | 799 | 2,003 |
1993/08/19 | 815 | 815 | 814 | 814 | 2,003 |
1993/08/17 | 839 | 839 | 839 | 839 | 5,007 |
1993/08/16 | 799 | 799 | 799 | 799 | 4,006 |
1993/08/10 | 799 | 799 | 799 | 799 | 1,001 |
1993/08/09 | 799 | 799 | 799 | 799 | 4,006 |
1993/08/06 | 789 | 789 | 779 | 789 | 4,006 |
1993/08/05 | 790 | 790 | 790 | 790 | 1,001 |
1993/08/03 | 804 | 804 | 789 | 789 | 43,062 |
1993/07/30 | 839 | 839 | 839 | 839 | 1,001 |
1993/07/29 | 839 | 839 | 839 | 839 | 3,004 |
1993/07/28 | 839 | 839 | 839 | 839 | 1,001 |
1993/07/27 | 839 | 839 | 839 | 839 | 3,004 |
1993/07/26 | 833 | 833 | 833 | 833 | 1,001 |
1993/07/23 | 844 | 844 | 844 | 844 | 2,003 |
1993/07/21 | 854 | 854 | 854 | 854 | 3,004 |
1993/07/19 | 850 | 850 | 849 | 849 | 11,016 |
1993/07/16 | 849 | 849 | 849 | 849 | 20,029 |
1993/07/15 | 849 | 853 | 849 | 849 | 14,020 |
1993/07/14 | 849 | 849 | 849 | 849 | 1,001 |
1993/07/13 | 859 | 859 | 859 | 859 | 2,003 |
1993/07/12 | 859 | 859 | 859 | 859 | 4,006 |
1993/07/09 | 849 | 859 | 849 | 859 | 17,025 |
1993/07/08 | 856 | 856 | 849 | 849 | 11,016 |
1993/07/05 | 835 | 858 | 835 | 858 | 16,023 |
1993/07/02 | 848 | 850 | 848 | 849 | 14,020 |
1993/07/01 | 873 | 873 | 849 | 849 | 2,003 |
1993/06/30 | 875 | 875 | 875 | 875 | 1,001 |
1993/06/29 | 879 | 879 | 875 | 875 | 5,007 |
1993/06/28 | 869 | 888 | 869 | 879 | 10,014 |
1993/06/25 | 839 | 869 | 839 | 869 | 20,029 |
1993/06/24 | 803 | 839 | 803 | 839 | 68,098 |
1993/06/22 | 798 | 798 | 793 | 793 | 13,019 |
1993/06/21 | 838 | 838 | 828 | 828 | 12,017 |
1993/06/18 | 824 | 834 | 824 | 828 | 14,020 |
1993/06/17 | 812 | 814 | 811 | 814 | 12,017 |
1993/06/14 | 871 | 871 | 849 | 862 | 14,020 |
1993/06/11 | 850 | 869 | 850 | 868 | 7,010 |
1993/06/10 | 873 | 874 | 849 | 849 | 5,007 |
1993/06/08 | 888 | 889 | 859 | 859 | 11,016 |
1993/06/07 | 894 | 904 | 889 | 889 | 15,022 |
1993/06/04 | 884 | 894 | 884 | 894 | 20,029 |
1993/06/03 | 912 | 912 | 884 | 884 | 9,013 |
1993/06/02 | 901 | 915 | 899 | 913 | 21,030 |
1993/06/01 | 918 | 919 | 899 | 901 | 20,029 |
1993/05/31 | 964 | 964 | 929 | 929 | 28,040 |
1993/05/28 | 867 | 924 | 867 | 924 | 82,118 |
1993/05/27 | 843 | 859 | 824 | 859 | 122,176 |
1993/05/24 | 699 | 699 | 699 | 699 | 4,006 |
1993/05/21 | 699 | 699 | 680 | 689 | 8,012 |
1993/05/18 | 729 | 729 | 719 | 729 | 6,009 |
1993/05/17 | 743 | 743 | 733 | 733 | 7,010 |
1993/05/14 | 733 | 733 | 733 | 733 | 2,003 |
1993/05/13 | 744 | 744 | 744 | 744 | 5,007 |
1993/05/12 | 759 | 774 | 759 | 759 | 73,105 |
1993/05/11 | 729 | 759 | 729 | 759 | 58,084 |
1993/05/10 | 659 | 699 | 659 | 695 | 41,059 |
1993/05/07 | 634 | 649 | 634 | 649 | 4,006 |
1993/05/06 | 634 | 644 | 634 | 644 | 5,007 |
1993/04/30 | 624 | 624 | 624 | 624 | 2,003 |
1993/04/28 | 609 | 615 | 609 | 614 | 3,004 |
1993/04/26 | 609 | 609 | 609 | 609 | 2,003 |
1993/04/23 | 619 | 620 | 619 | 620 | 2,003 |
1993/04/22 | 636 | 636 | 636 | 636 | 1,001 |
1993/04/21 | 635 | 636 | 634 | 636 | 4,006 |
1993/04/20 | 653 | 653 | 644 | 644 | 12,017 |
1993/04/19 | 651 | 654 | 651 | 654 | 18,026 |
1993/04/16 | 649 | 649 | 630 | 630 | 12,017 |
1993/04/15 | 648 | 654 | 639 | 639 | 9,013 |
1993/04/14 | 630 | 647 | 630 | 647 | 3,004 |
1993/04/13 | 639 | 649 | 628 | 628 | 10,014 |
1993/04/12 | 654 | 654 | 649 | 649 | 17,025 |
1993/04/09 | 647 | 654 | 629 | 629 | 37,053 |
1993/04/08 | 595 | 619 | 595 | 619 | 16,023 |
1993/04/07 | 579 | 593 | 578 | 593 | 10,014 |
1993/04/06 | 598 | 598 | 589 | 589 | 7,010 |
1993/04/05 | 556 | 599 | 554 | 599 | 11,016 |
1993/04/02 | 536 | 549 | 536 | 549 | 3,004 |
1993/04/01 | 548 | 548 | 534 | 534 | 6,009 |
1993/03/31 | 531 | 549 | 531 | 549 | 8,012 |
1993/03/30 | 515 | 515 | 515 | 515 | 2,003 |
1993/03/25 | 499 | 502 | 499 | 502 | 35,051 |
1993/03/24 | 499 | 499 | 494 | 494 | 12,017 |
1993/03/23 | 499 | 499 | 494 | 499 | 23,033 |
1993/03/22 | 509 | 509 | 500 | 500 | 13,019 |
1993/03/19 | 509 | 509 | 500 | 500 | 12,017 |
1993/03/18 | 520 | 523 | 509 | 509 | 17,025 |
1993/03/17 | 510 | 519 | 509 | 519 | 24,035 |
1993/03/16 | 500 | 500 | 500 | 500 | 1,001 |
1993/03/15 | 499 | 499 | 499 | 499 | 12,017 |
1993/03/12 | 499 | 499 | 499 | 499 | 28,040 |
1993/03/11 | 509 | 509 | 499 | 499 | 13,019 |
1993/03/10 | 505 | 509 | 504 | 509 | 12,017 |
1993/03/09 | 533 | 534 | 501 | 501 | 16,023 |
1993/03/08 | 524 | 529 | 524 | 529 | 7,010 |
1993/03/05 | 524 | 524 | 524 | 524 | 1,001 |
1993/03/03 | 500 | 500 | 500 | 500 | 1,001 |
1993/03/02 | 510 | 510 | 510 | 510 | 1,001 |
1993/03/01 | 527 | 527 | 527 | 527 | 2,003 |
1993/02/26 | 546 | 546 | 546 | 546 | 1,001 |
1993/02/25 | 547 | 547 | 547 | 547 | 1,001 |
1993/02/23 | 548 | 548 | 548 | 548 | 1,001 |
1993/02/22 | 528 | 529 | 528 | 529 | 3,004 |
1993/02/19 | 525 | 525 | 525 | 525 | 1,001 |
1993/02/18 | 515 | 515 | 515 | 515 | 2,003 |
1993/02/17 | 529 | 529 | 525 | 525 | 6,009 |
1993/02/12 | 524 | 524 | 524 | 524 | 1,001 |
1993/02/09 | 544 | 544 | 534 | 534 | 2,003 |
1993/02/08 | 524 | 524 | 524 | 524 | 3,004 |
1993/02/04 | 514 | 514 | 504 | 504 | 9,013 |
1993/02/03 | 509 | 529 | 509 | 529 | 2,003 |
1993/02/02 | 499 | 499 | 499 | 499 | 2,003 |
1993/02/01 | 510 | 510 | 509 | 509 | 4,006 |
1993/01/29 | 509 | 509 | 509 | 509 | 1,001 |
1993/01/28 | 509 | 509 | 509 | 509 | 2,003 |
1993/01/27 | 509 | 509 | 499 | 499 | 4,006 |
1993/01/25 | 519 | 519 | 519 | 519 | 2,003 |
1993/01/21 | 529 | 529 | 519 | 519 | 5,007 |
1993/01/20 | 529 | 529 | 529 | 529 | 6,009 |
1993/01/19 | 529 | 529 | 529 | 529 | 1,001 |
1993/01/18 | 529 | 530 | 529 | 529 | 5,007 |
1993/01/08 | 528 | 528 | 528 | 528 | 1,001 |
1993/01/07 | 529 | 529 | 529 | 529 | 2,003 |
1993/01/05 | 529 | 529 | 529 | 529 | 1,001 |