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 |
|---|---|---|---|---|---|
| 1996/12/25 | 589 | 589 | 589 | 589 | 1,000 |
| 1996/12/18 | 589 | 599 | 589 | 599 | 2,000 |
| 1996/12/17 | 599 | 599 | 599 | 599 | 4,000 |
| 1996/12/10 | 599 | 599 | 599 | 599 | 2,000 |
| 1996/11/25 | 599 | 599 | 599 | 599 | 1,000 |
| 1996/11/22 | 570 | 600 | 570 | 600 | 2,000 |
| 1996/11/21 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/11/20 | 590 | 590 | 580 | 580 | 2,000 |
| 1996/11/18 | 600 | 600 | 580 | 580 | 7,000 |
| 1996/11/15 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/11/12 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/11/08 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/11/06 | 620 | 620 | 620 | 620 | 10,000 |
| 1996/11/05 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/11/01 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/10/28 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/10/23 | 620 | 620 | 620 | 620 | 14,000 |
| 1996/10/21 | 620 | 620 | 620 | 620 | 12,000 |
| 1996/10/18 | 623 | 623 | 620 | 620 | 28,000 |
| 1996/10/17 | 630 | 640 | 630 | 640 | 4,000 |
| 1996/10/16 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/10/11 | 611 | 611 | 610 | 610 | 2,000 |
| 1996/10/09 | 611 | 611 | 611 | 611 | 1,000 |
| 1996/10/08 | 611 | 611 | 611 | 611 | 1,000 |
| 1996/10/04 | 611 | 611 | 611 | 611 | 2,000 |
| 1996/09/30 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/09/26 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/09/25 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/09/19 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/09/18 | 635 | 635 | 635 | 635 | 7,000 |
| 1996/09/17 | 620 | 640 | 620 | 640 | 5,000 |
| 1996/09/13 | 618 | 618 | 618 | 618 | 5,000 |
| 1996/08/30 | 622 | 622 | 622 | 622 | 5,000 |
| 1996/08/29 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/08/28 | 617 | 617 | 617 | 617 | 2,000 |
| 1996/08/26 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/08/20 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/08/19 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/08/13 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/08/12 | 595 | 600 | 595 | 600 | 7,000 |
| 1996/08/09 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/08/08 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/07/30 | 598 | 598 | 590 | 590 | 10,000 |
| 1996/07/29 | 600 | 600 | 595 | 595 | 2,000 |
| 1996/07/26 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/07/25 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/07/24 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/07/22 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/07/19 | 611 | 611 | 611 | 611 | 1,000 |
| 1996/07/17 | 611 | 611 | 611 | 611 | 5,000 |
| 1996/07/16 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/07/15 | 666 | 666 | 645 | 645 | 34,000 |
| 1996/07/12 | 667 | 668 | 667 | 668 | 3,000 |
| 1996/07/11 | 650 | 660 | 650 | 660 | 3,000 |
| 1996/07/10 | 650 | 660 | 650 | 660 | 7,000 |
| 1996/07/09 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/07/02 | 665 | 665 | 650 | 650 | 2,000 |
| 1996/06/28 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/06/27 | 664 | 664 | 664 | 664 | 1,000 |
| 1996/06/26 | 669 | 669 | 669 | 669 | 1,000 |
| 1996/06/25 | 663 | 663 | 663 | 663 | 1,000 |
| 1996/06/24 | 664 | 664 | 664 | 664 | 2,000 |
| 1996/06/20 | 664 | 665 | 664 | 665 | 2,000 |
| 1996/06/19 | 669 | 669 | 660 | 667 | 6,000 |
| 1996/06/18 | 646 | 660 | 630 | 660 | 7,000 |
| 1996/06/17 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/06/12 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/06/11 | 610 | 615 | 610 | 615 | 2,000 |
| 1996/06/10 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/06/07 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/06/06 | 630 | 635 | 630 | 635 | 31,000 |
| 1996/06/05 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/06/04 | 630 | 630 | 630 | 630 | 35,000 |
| 1996/05/31 | 650 | 650 | 640 | 640 | 9,000 |
| 1996/05/28 | 660 | 660 | 650 | 650 | 6,000 |
| 1996/05/27 | 653 | 660 | 653 | 660 | 2,000 |
| 1996/05/23 | 646 | 650 | 646 | 650 | 2,000 |
| 1996/05/22 | 664 | 664 | 645 | 645 | 4,000 |
| 1996/05/21 | 669 | 669 | 665 | 665 | 2,000 |
| 1996/05/20 | 660 | 660 | 660 | 660 | 4,000 |
| 1996/05/17 | 641 | 650 | 641 | 650 | 5,000 |
| 1996/05/16 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/05/13 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/05/10 | 610 | 610 | 610 | 610 | 6,000 |
| 1996/05/01 | 655 | 655 | 655 | 655 | 1,000 |
| 1996/04/30 | 667 | 667 | 655 | 655 | 2,000 |
| 1996/04/26 | 669 | 669 | 668 | 668 | 2,000 |
| 1996/04/25 | 669 | 670 | 669 | 669 | 4,000 |
| 1996/04/24 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/04/23 | 635 | 635 | 635 | 635 | 25,000 |
| 1996/04/19 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/04/18 | 669 | 669 | 660 | 660 | 3,000 |
| 1996/04/17 | 659 | 668 | 659 | 668 | 5,000 |
| 1996/04/16 | 650 | 650 | 650 | 650 | 5,000 |
| 1996/04/15 | 646 | 650 | 646 | 650 | 6,000 |
| 1996/04/12 | 646 | 648 | 646 | 646 | 4,000 |
| 1996/04/11 | 644 | 650 | 644 | 646 | 6,000 |
| 1996/04/10 | 629 | 635 | 629 | 635 | 5,000 |
| 1996/04/09 | 603 | 610 | 603 | 610 | 4,000 |
| 1996/04/04 | 563 | 563 | 563 | 563 | 1,000 |
| 1996/03/29 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/03/26 | 601 | 601 | 600 | 600 | 3,000 |
| 1996/03/22 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/03/18 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/03/15 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/03/01 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/02/28 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/02/27 | 599 | 599 | 599 | 599 | 1,000 |
| 1996/02/20 | 599 | 600 | 599 | 600 | 4,000 |
| 1996/02/13 | 580 | 580 | 560 | 560 | 9,000 |
| 1996/02/09 | 581 | 581 | 580 | 580 | 5,000 |
| 1996/02/08 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/02/07 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/02/05 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/02/02 | 599 | 600 | 599 | 600 | 2,000 |
| 1996/01/30 | 629 | 629 | 629 | 629 | 1,000 |
| 1996/01/29 | 629 | 630 | 629 | 630 | 2,000 |
| 1996/01/26 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/01/25 | 599 | 630 | 599 | 630 | 5,000 |
| 1996/01/24 | 599 | 599 | 599 | 599 | 3,000 |
| 1996/01/23 | 597 | 599 | 597 | 599 | 2,000 |
| 1996/01/22 | 597 | 597 | 597 | 597 | 1,000 |
| 1996/01/19 | 599 | 599 | 599 | 599 | 29,000 |
| 1996/01/18 | 615 | 615 | 610 | 610 | 8,000 |
| 1996/01/17 | 615 | 615 | 615 | 615 | 4,000 |
| 1996/01/12 | 585 | 590 | 585 | 585 | 4,000 |
| 1996/01/11 | 585 | 585 | 585 | 585 | 3,000 |
| 1996/01/10 | 585 | 585 | 585 | 585 | 3,000 |
| 1996/01/09 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/01/05 | 560 | 565 | 560 | 565 | 2,000 |