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 |
---|---|---|---|---|---|
1994/12/30 | 798 | 798 | 798 | 798 | 1,001 |
1994/12/27 | 769 | 769 | 769 | 769 | 1,001 |
1994/12/26 | 779 | 779 | 779 | 779 | 1,001 |
1994/12/22 | 787 | 799 | 787 | 799 | 9,013 |
1994/12/21 | 791 | 798 | 791 | 794 | 4,006 |
1994/12/20 | 790 | 794 | 790 | 794 | 4,006 |
1994/12/19 | 790 | 791 | 790 | 791 | 2,003 |
1994/12/16 | 791 | 798 | 790 | 790 | 8,012 |
1994/12/14 | 779 | 779 | 779 | 779 | 1,001 |
1994/12/13 | 799 | 799 | 799 | 799 | 2,003 |
1994/12/12 | 755 | 755 | 755 | 755 | 1,001 |
1994/12/09 | 753 | 756 | 753 | 755 | 3,004 |
1994/12/08 | 753 | 753 | 753 | 753 | 1,001 |
1994/12/07 | 753 | 753 | 753 | 753 | 2,003 |
1994/12/05 | 753 | 753 | 753 | 753 | 1,001 |
1994/12/01 | 773 | 773 | 763 | 763 | 2,003 |
1994/11/28 | 783 | 783 | 783 | 783 | 1,001 |
1994/11/17 | 812 | 819 | 812 | 819 | 14,020 |
1994/11/16 | 808 | 809 | 808 | 809 | 5,007 |
1994/11/15 | 761 | 808 | 761 | 808 | 6,009 |
1994/11/11 | 789 | 789 | 770 | 770 | 3,004 |
1994/11/10 | 799 | 799 | 799 | 799 | 2,003 |
1994/11/09 | 784 | 784 | 784 | 784 | 1,001 |
1994/11/07 | 819 | 819 | 814 | 814 | 3,004 |
1994/11/04 | 814 | 829 | 814 | 829 | 2,003 |
1994/11/02 | 770 | 799 | 770 | 799 | 5,007 |
1994/10/31 | 744 | 744 | 744 | 744 | 2,003 |
1994/10/28 | 774 | 774 | 774 | 774 | 1,001 |
1994/10/26 | 784 | 784 | 784 | 784 | 1,001 |
1994/10/25 | 799 | 799 | 799 | 799 | 1,001 |
1994/10/24 | 784 | 784 | 784 | 784 | 5,007 |
1994/10/21 | 784 | 784 | 784 | 784 | 2,003 |
1994/10/20 | 789 | 789 | 784 | 789 | 10,014 |
1994/10/18 | 799 | 799 | 799 | 799 | 6,009 |
1994/10/07 | 775 | 776 | 775 | 776 | 3,004 |
1994/10/05 | 775 | 775 | 774 | 774 | 2,003 |
1994/10/04 | 771 | 774 | 771 | 774 | 5,007 |
1994/09/30 | 781 | 781 | 781 | 781 | 1,001 |
1994/09/29 | 781 | 781 | 781 | 781 | 2,003 |
1994/09/27 | 791 | 791 | 791 | 791 | 1,001 |
1994/09/19 | 814 | 814 | 814 | 814 | 3,004 |
1994/09/16 | 802 | 803 | 802 | 803 | 2,003 |
1994/09/13 | 813 | 814 | 813 | 814 | 2,003 |
1994/09/08 | 814 | 829 | 814 | 824 | 25,036 |
1994/09/07 | 819 | 819 | 819 | 819 | 4,006 |
1994/09/06 | 824 | 829 | 824 | 829 | 2,003 |
1994/09/05 | 816 | 820 | 809 | 820 | 6,009 |
1994/09/02 | 819 | 819 | 819 | 819 | 2,003 |
1994/09/01 | 808 | 829 | 808 | 829 | 7,010 |
1994/08/30 | 836 | 836 | 836 | 836 | 1,001 |
1994/08/29 | 826 | 836 | 826 | 836 | 3,004 |
1994/08/26 | 836 | 836 | 836 | 836 | 1,001 |
1994/08/25 | 836 | 836 | 836 | 836 | 1,001 |
1994/08/24 | 854 | 854 | 836 | 836 | 7,010 |
1994/08/23 | 859 | 859 | 854 | 854 | 9,013 |
1994/08/22 | 859 | 859 | 859 | 859 | 5,007 |
1994/08/19 | 864 | 864 | 859 | 859 | 11,016 |
1994/08/18 | 865 | 869 | 859 | 859 | 15,022 |
1994/08/17 | 869 | 869 | 864 | 864 | 7,010 |
1994/08/16 | 865 | 865 | 865 | 865 | 1,001 |
1994/08/15 | 864 | 864 | 864 | 864 | 5,007 |
1994/08/12 | 864 | 864 | 864 | 864 | 4,006 |
1994/08/11 | 864 | 864 | 864 | 864 | 4,006 |
1994/08/09 | 854 | 864 | 854 | 864 | 5,007 |
1994/08/08 | 859 | 859 | 854 | 854 | 6,009 |
1994/08/05 | 864 | 864 | 860 | 860 | 9,013 |
1994/08/04 | 864 | 869 | 864 | 864 | 11,016 |
1994/08/03 | 869 | 879 | 869 | 869 | 6,009 |
1994/08/02 | 864 | 869 | 864 | 869 | 3,004 |
1994/07/29 | 864 | 878 | 864 | 864 | 10,014 |
1994/07/28 | 865 | 865 | 854 | 864 | 10,014 |
1994/07/27 | 877 | 879 | 859 | 859 | 10,014 |
1994/07/26 | 850 | 860 | 850 | 850 | 8,012 |
1994/07/25 | 869 | 879 | 860 | 860 | 14,020 |
1994/07/22 | 850 | 850 | 847 | 849 | 29,042 |
1994/07/21 | 839 | 859 | 834 | 840 | 31,045 |
1994/07/20 | 804 | 829 | 799 | 819 | 23,033 |
1994/07/19 | 790 | 794 | 790 | 794 | 8,012 |
1994/07/15 | 829 | 829 | 829 | 829 | 3,004 |
1994/07/14 | 785 | 804 | 785 | 804 | 25,036 |
1994/07/12 | 829 | 829 | 829 | 829 | 1,001 |
1994/07/11 | 854 | 854 | 849 | 849 | 7,010 |
1994/07/08 | 879 | 879 | 859 | 859 | 13,019 |
1994/07/07 | 880 | 888 | 879 | 888 | 11,016 |
1994/07/06 | 889 | 889 | 879 | 884 | 18,026 |
1994/07/05 | 889 | 889 | 879 | 889 | 36,052 |
1994/07/04 | 860 | 873 | 860 | 869 | 7,010 |
1994/07/01 | 889 | 894 | 859 | 859 | 73,105 |
1994/06/30 | 859 | 909 | 859 | 885 | 140,202 |
1994/06/29 | 819 | 833 | 819 | 833 | 70,101 |
1994/06/28 | 779 | 809 | 779 | 809 | 10,014 |
1994/06/27 | 784 | 784 | 784 | 784 | 2,003 |
1994/06/24 | 784 | 804 | 784 | 794 | 20,029 |
1994/06/23 | 773 | 774 | 762 | 774 | 7,010 |
1994/06/22 | 749 | 769 | 749 | 769 | 8,012 |
1994/06/21 | 784 | 784 | 779 | 779 | 2,003 |
1994/06/20 | 829 | 829 | 799 | 799 | 8,012 |
1994/06/17 | 833 | 833 | 819 | 819 | 8,012 |
1994/06/16 | 838 | 838 | 834 | 834 | 10,014 |
1994/06/15 | 824 | 838 | 823 | 838 | 49,071 |
1994/06/14 | 824 | 834 | 823 | 824 | 24,035 |
1994/06/13 | 810 | 834 | 810 | 834 | 39,056 |
1994/06/10 | 784 | 784 | 784 | 784 | 1,001 |
1994/06/09 | 799 | 800 | 799 | 799 | 12,017 |
1994/06/08 | 779 | 779 | 769 | 769 | 10,014 |
1994/06/07 | 800 | 800 | 789 | 789 | 16,023 |
1994/06/06 | 808 | 809 | 799 | 799 | 14,020 |
1994/06/03 | 814 | 814 | 799 | 813 | 60,087 |
1994/06/02 | 754 | 779 | 754 | 774 | 28,040 |
1994/06/01 | 750 | 750 | 739 | 749 | 7,010 |
1994/05/31 | 739 | 749 | 739 | 749 | 31,045 |
1994/05/30 | 739 | 739 | 739 | 739 | 5,007 |
1994/05/26 | 729 | 736 | 729 | 736 | 4,006 |
1994/05/25 | 738 | 738 | 738 | 738 | 1,001 |
1994/05/24 | 749 | 749 | 739 | 739 | 18,026 |
1994/05/23 | 749 | 749 | 749 | 749 | 1,001 |
1994/05/20 | 739 | 739 | 739 | 739 | 2,003 |
1994/05/19 | 740 | 740 | 740 | 740 | 1,001 |
1994/05/17 | 748 | 748 | 719 | 720 | 8,012 |
1994/05/16 | 747 | 749 | 747 | 749 | 3,004 |
1994/05/13 | 744 | 747 | 744 | 747 | 10,014 |
1994/05/12 | 731 | 731 | 716 | 716 | 8,012 |
1994/05/11 | 725 | 725 | 714 | 714 | 10,014 |
1994/05/10 | 710 | 719 | 710 | 714 | 10,014 |
1994/05/09 | 710 | 710 | 710 | 710 | 2,003 |
1994/05/02 | 709 | 709 | 709 | 709 | 1,001 |
1994/04/28 | 719 | 720 | 719 | 720 | 6,009 |
1994/04/27 | 749 | 749 | 725 | 725 | 4,006 |
1994/04/26 | 734 | 745 | 724 | 745 | 7,010 |
1994/04/25 | 750 | 750 | 725 | 725 | 20,029 |
1994/04/22 | 734 | 739 | 719 | 720 | 12,017 |
1994/04/21 | 778 | 778 | 720 | 759 | 18,026 |
1994/04/20 | 819 | 824 | 779 | 779 | 62,090 |
1994/04/19 | 745 | 799 | 745 | 799 | 133,192 |
1994/04/18 | 734 | 749 | 734 | 744 | 40,058 |
1994/04/15 | 678 | 719 | 678 | 719 | 43,062 |
1994/04/14 | 679 | 679 | 679 | 679 | 1,001 |
1994/04/08 | 679 | 679 | 679 | 679 | 1,001 |
1994/04/07 | 669 | 669 | 669 | 669 | 2,003 |
1994/04/06 | 668 | 668 | 668 | 668 | 1,001 |
1994/04/04 | 649 | 649 | 649 | 649 | 6,009 |
1994/03/31 | 649 | 649 | 649 | 649 | 1,001 |
1994/03/28 | 650 | 650 | 650 | 650 | 2,003 |
1994/03/25 | 669 | 669 | 669 | 669 | 1,001 |
1994/03/24 | 649 | 649 | 639 | 639 | 8,012 |
1994/03/23 | 670 | 670 | 669 | 669 | 6,009 |
1994/03/22 | 679 | 679 | 669 | 669 | 6,009 |
1994/03/18 | 669 | 680 | 669 | 680 | 3,004 |
1994/03/17 | 669 | 670 | 664 | 666 | 11,016 |
1994/03/15 | 649 | 649 | 649 | 649 | 1,001 |
1994/03/14 | 649 | 649 | 649 | 649 | 2,003 |
1994/03/11 | 649 | 649 | 649 | 649 | 5,007 |
1994/03/10 | 646 | 646 | 646 | 646 | 1,001 |
1994/03/09 | 644 | 645 | 644 | 645 | 2,003 |
1994/03/08 | 662 | 662 | 649 | 649 | 4,006 |
1994/03/07 | 657 | 657 | 657 | 657 | 2,003 |
1994/03/03 | 679 | 679 | 677 | 677 | 2,003 |
1994/03/02 | 680 | 680 | 679 | 679 | 3,004 |
1994/03/01 | 679 | 679 | 678 | 678 | 2,003 |
1994/02/28 | 683 | 683 | 678 | 678 | 2,003 |
1994/02/25 | 682 | 682 | 682 | 682 | 1,001 |
1994/02/22 | 668 | 668 | 668 | 668 | 1,001 |
1994/02/18 | 649 | 649 | 649 | 649 | 3,004 |
1994/02/17 | 680 | 683 | 680 | 683 | 4,006 |
1994/02/10 | 660 | 660 | 660 | 660 | 2,003 |
1994/02/08 | 664 | 679 | 664 | 679 | 4,006 |
1994/02/07 | 664 | 664 | 664 | 664 | 1,001 |
1994/02/03 | 669 | 669 | 664 | 664 | 2,003 |
1994/02/02 | 669 | 669 | 669 | 669 | 5,007 |
1994/02/01 | 675 | 679 | 675 | 679 | 4,006 |
1994/01/31 | 664 | 674 | 664 | 674 | 4,006 |
1994/01/25 | 649 | 664 | 649 | 664 | 3,004 |
1994/01/20 | 679 | 679 | 679 | 679 | 2,003 |
1994/01/19 | 669 | 679 | 669 | 679 | 6,009 |
1994/01/18 | 679 | 679 | 669 | 669 | 3,004 |
1994/01/17 | 639 | 669 | 639 | 669 | 13,019 |
1994/01/14 | 639 | 639 | 632 | 634 | 5,007 |
1994/01/13 | 639 | 639 | 639 | 639 | 1,001 |
1994/01/12 | 631 | 632 | 631 | 632 | 2,003 |
1994/01/11 | 637 | 637 | 630 | 630 | 7,010 |
1994/01/06 | 629 | 629 | 629 | 629 | 1,001 |
1994/01/05 | 619 | 619 | 619 | 619 | 1,001 |
1994/01/04 | 609 | 609 | 609 | 609 | 3,004 |