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 |
---|---|---|---|---|---|
1997/12/30 | 245 | 245 | 245 | 245 | 2,000 |
1997/12/25 | 270 | 270 | 260 | 269 | 14,000 |
1997/12/22 | 275 | 275 | 260 | 260 | 2,000 |
1997/12/17 | 276 | 276 | 275 | 275 | 9,000 |
1997/12/16 | 261 | 261 | 261 | 261 | 4,000 |
1997/12/15 | 265 | 265 | 265 | 265 | 6,000 |
1997/12/12 | 280 | 280 | 280 | 280 | 1,000 |
1997/12/11 | 296 | 296 | 296 | 296 | 2,000 |
1997/12/10 | 290 | 295 | 290 | 295 | 5,000 |
1997/12/09 | 270 | 270 | 270 | 270 | 1,000 |
1997/12/08 | 256 | 266 | 256 | 266 | 3,000 |
1997/12/05 | 260 | 260 | 250 | 255 | 6,000 |
1997/12/04 | 270 | 270 | 270 | 270 | 3,000 |
1997/12/03 | 271 | 271 | 271 | 271 | 1,000 |
1997/12/02 | 260 | 270 | 260 | 270 | 4,000 |
1997/12/01 | 260 | 260 | 260 | 260 | 5,000 |
1997/11/28 | 250 | 250 | 240 | 240 | 6,000 |
1997/11/27 | 250 | 260 | 245 | 250 | 13,000 |
1997/11/26 | 265 | 265 | 250 | 250 | 2,000 |
1997/11/25 | 293 | 293 | 280 | 280 | 5,000 |
1997/11/21 | 298 | 298 | 288 | 288 | 5,000 |
1997/11/20 | 291 | 291 | 288 | 288 | 2,000 |
1997/11/19 | 300 | 300 | 290 | 290 | 2,000 |
1997/11/18 | 315 | 315 | 295 | 296 | 4,000 |
1997/11/17 | 305 | 310 | 305 | 310 | 15,000 |
1997/11/14 | 290 | 290 | 290 | 290 | 8,000 |
1997/11/13 | 291 | 291 | 290 | 290 | 6,000 |
1997/11/12 | 291 | 291 | 290 | 290 | 20,000 |
1997/11/11 | 300 | 305 | 300 | 305 | 8,000 |
1997/11/10 | 301 | 301 | 295 | 295 | 5,000 |
1997/11/07 | 311 | 311 | 311 | 311 | 7,000 |
1997/11/06 | 321 | 321 | 321 | 321 | 7,000 |
1997/11/04 | 359 | 360 | 359 | 360 | 6,000 |
1997/10/31 | 355 | 355 | 355 | 355 | 3,000 |
1997/10/30 | 353 | 353 | 353 | 353 | 2,000 |
1997/10/29 | 359 | 359 | 354 | 354 | 4,000 |
1997/10/28 | 360 | 360 | 360 | 360 | 7,000 |
1997/10/27 | 350 | 360 | 350 | 360 | 5,000 |
1997/10/23 | 345 | 345 | 345 | 345 | 2,000 |
1997/10/22 | 330 | 330 | 330 | 330 | 10,000 |
1997/10/21 | 340 | 360 | 340 | 360 | 5,000 |
1997/10/20 | 331 | 340 | 331 | 340 | 3,000 |
1997/10/17 | 335 | 340 | 330 | 340 | 15,000 |
1997/10/16 | 320 | 320 | 320 | 320 | 7,000 |
1997/10/14 | 341 | 341 | 340 | 340 | 3,000 |
1997/10/13 | 350 | 350 | 350 | 350 | 10,000 |
1997/10/09 | 360 | 360 | 360 | 360 | 1,000 |
1997/10/08 | 350 | 350 | 350 | 350 | 1,000 |
1997/10/07 | 380 | 380 | 360 | 360 | 5,000 |
1997/10/03 | 375 | 375 | 375 | 375 | 2,000 |
1997/10/02 | 400 | 400 | 380 | 380 | 40,000 |
1997/10/01 | 400 | 400 | 400 | 400 | 10,000 |
1997/09/29 | 430 | 430 | 430 | 430 | 1,000 |
1997/09/26 | 435 | 435 | 430 | 430 | 3,000 |
1997/09/25 | 447 | 450 | 430 | 430 | 10,000 |
1997/09/24 | 461 | 466 | 460 | 460 | 6,000 |
1997/09/17 | 520 | 520 | 520 | 520 | 5,000 |
1997/09/09 | 510 | 530 | 510 | 530 | 2,000 |
1997/09/08 | 515 | 515 | 500 | 500 | 3,000 |
1997/09/05 | 515 | 515 | 515 | 515 | 4,000 |
1997/09/04 | 551 | 551 | 550 | 550 | 5,000 |
1997/09/03 | 554 | 560 | 550 | 550 | 11,000 |
1997/09/02 | 510 | 550 | 510 | 550 | 26,000 |
1997/09/01 | 510 | 520 | 510 | 510 | 20,000 |
1997/08/29 | 510 | 515 | 510 | 510 | 4,000 |
1997/08/28 | 460 | 500 | 460 | 500 | 9,000 |
1997/08/27 | 472 | 472 | 460 | 460 | 7,000 |
1997/08/26 | 470 | 471 | 461 | 471 | 13,000 |
1997/08/25 | 519 | 519 | 500 | 500 | 14,000 |
1997/08/22 | 500 | 510 | 500 | 510 | 9,000 |
1997/08/21 | 521 | 540 | 520 | 540 | 12,000 |
1997/08/20 | 540 | 540 | 522 | 539 | 5,000 |
1997/08/19 | 550 | 550 | 550 | 550 | 2,000 |
1997/08/18 | 550 | 560 | 550 | 560 | 14,000 |
1997/08/15 | 581 | 590 | 581 | 590 | 22,000 |
1997/08/14 | 589 | 589 | 569 | 574 | 47,000 |
1997/08/11 | 700 | 700 | 699 | 699 | 71,000 |
1997/08/08 | 720 | 730 | 720 | 730 | 21,000 |
1997/08/07 | 710 | 730 | 710 | 730 | 13,000 |
1997/08/06 | 725 | 740 | 725 | 740 | 11,000 |
1997/08/05 | 735 | 735 | 735 | 735 | 11,000 |
1997/08/04 | 745 | 745 | 745 | 745 | 1,000 |
1997/07/31 | 762 | 770 | 755 | 755 | 35,000 |
1997/07/30 | 770 | 782 | 770 | 782 | 17,000 |
1997/07/29 | 788 | 788 | 782 | 782 | 55,000 |
1997/07/25 | 799 | 799 | 792 | 792 | 31,000 |
1997/07/24 | 800 | 800 | 800 | 800 | 2,000 |
1997/07/23 | 800 | 800 | 800 | 800 | 4,000 |
1997/07/22 | 797 | 810 | 797 | 810 | 5,000 |
1997/07/18 | 775 | 809 | 775 | 807 | 21,000 |
1997/07/17 | 784 | 785 | 774 | 785 | 6,000 |
1997/07/16 | 785 | 785 | 785 | 785 | 1,000 |
1997/07/15 | 770 | 797 | 770 | 790 | 48,000 |
1997/07/14 | 769 | 780 | 765 | 767 | 9,000 |
1997/07/10 | 779 | 785 | 770 | 780 | 23,000 |
1997/07/09 | 769 | 769 | 767 | 769 | 27,000 |
1997/07/08 | 779 | 779 | 779 | 779 | 2,000 |
1997/07/07 | 799 | 799 | 799 | 799 | 12,000 |
1997/07/04 | 790 | 800 | 790 | 800 | 9,000 |
1997/07/03 | 790 | 800 | 790 | 800 | 9,000 |
1997/07/02 | 810 | 810 | 800 | 800 | 13,000 |
1997/07/01 | 820 | 820 | 810 | 813 | 15,000 |
1997/06/30 | 835 | 835 | 825 | 825 | 102,000 |
1997/06/26 | 840 | 840 | 820 | 835 | 43,000 |
1997/06/25 | 820 | 845 | 820 | 840 | 215,000 |
1997/06/24 | 825 | 825 | 805 | 820 | 21,000 |
1997/06/23 | 805 | 835 | 805 | 835 | 78,000 |
1997/06/20 | 820 | 820 | 814 | 815 | 113,000 |
1997/06/19 | 826 | 826 | 820 | 825 | 3,000 |
1997/06/18 | 829 | 840 | 819 | 835 | 66,000 |
1997/06/17 | 836 | 837 | 824 | 830 | 21,000 |
1997/06/16 | 790 | 839 | 790 | 839 | 53,000 |
1997/06/13 | 798 | 800 | 796 | 800 | 21,000 |
1997/06/12 | 800 | 800 | 800 | 800 | 2,000 |
1997/06/11 | 790 | 800 | 780 | 790 | 38,000 |
1997/06/10 | 747 | 800 | 747 | 800 | 32,000 |
1997/06/09 | 730 | 747 | 730 | 747 | 5,000 |
1997/06/06 | 739 | 747 | 720 | 740 | 38,000 |
1997/06/04 | 738 | 748 | 738 | 748 | 3,000 |
1997/06/03 | 755 | 755 | 748 | 748 | 19,000 |
1997/06/02 | 763 | 763 | 733 | 755 | 11,000 |
1997/05/29 | 759 | 769 | 759 | 769 | 6,000 |
1997/05/28 | 750 | 769 | 750 | 769 | 20,000 |
1997/05/27 | 783 | 783 | 759 | 759 | 25,000 |
1997/05/26 | 785 | 794 | 764 | 784 | 21,000 |
1997/05/23 | 785 | 786 | 779 | 785 | 11,000 |
1997/05/22 | 804 | 805 | 790 | 805 | 39,000 |
1997/05/21 | 815 | 819 | 800 | 805 | 49,000 |
1997/05/20 | 811 | 815 | 790 | 815 | 136,000 |
1997/05/19 | 740 | 805 | 740 | 805 | 88,000 |
1997/05/16 | 755 | 760 | 722 | 740 | 23,000 |
1997/05/15 | 765 | 765 | 750 | 755 | 13,000 |
1997/05/14 | 755 | 755 | 755 | 755 | 7,000 |
1997/05/13 | 775 | 785 | 765 | 765 | 27,000 |
1997/05/12 | 735 | 790 | 735 | 785 | 124,000 |
1997/05/09 | 709 | 740 | 709 | 740 | 3,000 |
1997/05/08 | 690 | 710 | 690 | 710 | 8,000 |
1997/05/07 | 731 | 731 | 700 | 700 | 24,000 |
1997/05/06 | 720 | 750 | 720 | 750 | 20,000 |
1997/05/02 | 701 | 730 | 701 | 730 | 16,000 |
1997/05/01 | 715 | 720 | 710 | 711 | 16,000 |
1997/04/30 | 680 | 715 | 680 | 715 | 22,000 |
1997/04/28 | 660 | 663 | 660 | 663 | 2,000 |
1997/04/25 | 651 | 686 | 651 | 680 | 20,000 |
1997/04/24 | 620 | 661 | 620 | 661 | 9,000 |
1997/04/23 | 584 | 620 | 584 | 620 | 3,000 |
1997/04/21 | 575 | 575 | 575 | 575 | 1,000 |
1997/04/18 | 585 | 585 | 585 | 585 | 5,000 |
1997/04/17 | 585 | 585 | 585 | 585 | 4,000 |
1997/04/15 | 550 | 555 | 535 | 535 | 8,000 |
1997/04/14 | 555 | 555 | 550 | 550 | 4,000 |
1997/04/11 | 555 | 555 | 555 | 555 | 2,000 |
1997/04/10 | 565 | 565 | 555 | 555 | 2,000 |
1997/04/09 | 580 | 580 | 569 | 569 | 4,000 |
1997/04/08 | 535 | 570 | 535 | 570 | 10,000 |
1997/04/07 | 525 | 529 | 525 | 529 | 2,000 |
1997/04/04 | 510 | 510 | 510 | 510 | 2,000 |
1997/04/03 | 490 | 500 | 490 | 500 | 4,000 |
1997/03/31 | 475 | 490 | 475 | 490 | 4,000 |
1997/03/28 | 475 | 475 | 475 | 475 | 1,000 |
1997/03/27 | 462 | 475 | 462 | 475 | 3,000 |
1997/03/25 | 475 | 475 | 475 | 475 | 1,000 |
1997/03/24 | 480 | 480 | 475 | 475 | 2,000 |
1997/03/17 | 490 | 490 | 490 | 490 | 5,000 |
1997/03/14 | 485 | 485 | 485 | 485 | 1,000 |
1997/03/13 | 465 | 465 | 465 | 465 | 1,000 |
1997/03/11 | 470 | 470 | 470 | 470 | 1,000 |
1997/03/07 | 475 | 475 | 470 | 470 | 2,000 |
1997/03/04 | 480 | 480 | 480 | 480 | 1,000 |
1997/02/26 | 485 | 485 | 485 | 485 | 1,000 |
1997/02/25 | 530 | 530 | 500 | 500 | 2,000 |
1997/02/21 | 510 | 510 | 510 | 510 | 1,000 |
1997/02/19 | 480 | 480 | 470 | 470 | 23,000 |
1997/02/17 | 510 | 510 | 485 | 485 | 14,000 |
1997/02/14 | 505 | 505 | 500 | 500 | 10,000 |
1997/02/10 | 510 | 510 | 510 | 510 | 35,000 |
1997/02/07 | 510 | 510 | 510 | 510 | 1,000 |
1997/02/05 | 520 | 520 | 520 | 520 | 1,000 |
1997/01/30 | 555 | 559 | 530 | 530 | 63,000 |
1997/01/28 | 551 | 551 | 551 | 551 | 1,000 |
1997/01/27 | 588 | 589 | 588 | 589 | 2,000 |
1997/01/23 | 549 | 549 | 549 | 549 | 2,000 |
1997/01/20 | 559 | 559 | 559 | 559 | 2,000 |
1997/01/17 | 589 | 589 | 589 | 589 | 5,000 |
1997/01/14 | 559 | 559 | 559 | 559 | 1,000 |
1997/01/13 | 568 | 569 | 568 | 569 | 4,000 |
1997/01/09 | 569 | 569 | 569 | 569 | 1,000 |
1997/01/08 | 569 | 569 | 569 | 569 | 1,000 |
1997/01/06 | 579 | 589 | 579 | 589 | 2,000 |