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 |
---|---|---|---|---|---|
1998/12/25 | 238 | 238 | 222 | 225 | 12,000 |
1998/12/17 | 229 | 235 | 229 | 235 | 10,000 |
1998/12/16 | 221 | 221 | 221 | 221 | 1,000 |
1998/12/14 | 220 | 220 | 220 | 220 | 1,000 |
1998/12/11 | 221 | 221 | 220 | 220 | 5,000 |
1998/12/10 | 230 | 230 | 220 | 220 | 7,000 |
1998/12/09 | 215 | 215 | 215 | 215 | 3,000 |
1998/12/08 | 220 | 220 | 220 | 220 | 1,000 |
1998/12/07 | 215 | 215 | 215 | 215 | 1,000 |
1998/12/04 | 215 | 215 | 215 | 215 | 1,000 |
1998/12/03 | 215 | 215 | 215 | 215 | 1,000 |
1998/12/02 | 216 | 216 | 216 | 216 | 1,000 |
1998/12/01 | 215 | 215 | 215 | 215 | 2,000 |
1998/11/30 | 220 | 220 | 220 | 220 | 2,000 |
1998/11/27 | 225 | 225 | 225 | 225 | 3,000 |
1998/11/25 | 224 | 224 | 223 | 223 | 3,000 |
1998/11/24 | 225 | 225 | 225 | 225 | 2,000 |
1998/11/19 | 195 | 195 | 195 | 195 | 9,000 |
1998/11/17 | 220 | 230 | 215 | 225 | 10,000 |
1998/11/16 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/13 | 205 | 205 | 200 | 200 | 13,000 |
1998/11/12 | 203 | 205 | 200 | 205 | 12,000 |
1998/11/11 | 203 | 203 | 203 | 203 | 2,000 |
1998/11/10 | 201 | 203 | 201 | 203 | 3,000 |
1998/11/09 | 202 | 202 | 200 | 200 | 10,000 |
1998/11/04 | 201 | 201 | 201 | 201 | 5,000 |
1998/10/30 | 211 | 211 | 211 | 211 | 1,000 |
1998/10/26 | 229 | 229 | 229 | 229 | 3,000 |
1998/10/23 | 210 | 210 | 210 | 210 | 3,000 |
1998/10/22 | 211 | 211 | 211 | 211 | 3,000 |
1998/10/16 | 235 | 240 | 235 | 240 | 9,000 |
1998/10/09 | 205 | 205 | 205 | 205 | 1,000 |
1998/10/08 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/07 | 211 | 211 | 210 | 210 | 3,000 |
1998/10/05 | 215 | 215 | 215 | 215 | 2,000 |
1998/10/01 | 215 | 220 | 214 | 215 | 9,000 |
1998/09/30 | 220 | 220 | 215 | 215 | 2,000 |
1998/09/29 | 220 | 220 | 220 | 220 | 3,000 |
1998/09/25 | 221 | 240 | 221 | 240 | 8,000 |
1998/09/22 | 220 | 220 | 215 | 215 | 4,000 |
1998/09/21 | 215 | 215 | 215 | 215 | 6,000 |
1998/09/17 | 240 | 245 | 240 | 245 | 9,000 |
1998/09/14 | 231 | 231 | 231 | 231 | 2,000 |
1998/09/11 | 240 | 240 | 240 | 240 | 5,000 |
1998/09/10 | 245 | 245 | 240 | 240 | 10,000 |
1998/09/09 | 242 | 245 | 242 | 245 | 10,000 |
1998/09/08 | 245 | 245 | 241 | 241 | 2,000 |
1998/09/07 | 241 | 245 | 241 | 245 | 3,000 |
1998/09/04 | 241 | 245 | 240 | 245 | 4,000 |
1998/09/03 | 241 | 241 | 241 | 241 | 3,000 |
1998/09/02 | 241 | 241 | 241 | 241 | 3,000 |
1998/09/01 | 241 | 241 | 241 | 241 | 4,000 |
1998/08/31 | 240 | 250 | 240 | 241 | 5,000 |
1998/08/28 | 255 | 255 | 250 | 250 | 5,000 |
1998/08/27 | 260 | 265 | 250 | 255 | 13,000 |
1998/08/26 | 249 | 249 | 248 | 248 | 12,000 |
1998/08/25 | 265 | 265 | 265 | 265 | 3,000 |
1998/08/24 | 252 | 252 | 252 | 252 | 1,000 |
1998/08/17 | 265 | 265 | 251 | 252 | 11,000 |
1998/08/14 | 252 | 252 | 252 | 252 | 8,000 |
1998/08/13 | 252 | 253 | 252 | 253 | 5,000 |
1998/08/11 | 251 | 251 | 251 | 251 | 7,000 |
1998/08/10 | 248 | 248 | 248 | 248 | 1,000 |
1998/08/05 | 247 | 253 | 247 | 253 | 18,000 |
1998/07/31 | 250 | 250 | 250 | 250 | 4,000 |
1998/07/28 | 250 | 250 | 250 | 250 | 1,000 |
1998/07/27 | 280 | 280 | 265 | 265 | 6,000 |
1998/07/24 | 270 | 270 | 270 | 270 | 3,000 |
1998/07/22 | 256 | 256 | 256 | 256 | 1,000 |
1998/07/21 | 256 | 256 | 256 | 256 | 1,000 |
1998/07/17 | 280 | 280 | 280 | 280 | 8,000 |
1998/07/16 | 275 | 275 | 275 | 275 | 1,000 |
1998/07/10 | 271 | 275 | 271 | 275 | 6,000 |
1998/07/09 | 251 | 251 | 251 | 251 | 3,000 |
1998/07/08 | 251 | 251 | 251 | 251 | 3,000 |
1998/07/07 | 255 | 255 | 251 | 251 | 3,000 |
1998/07/06 | 250 | 250 | 250 | 250 | 1,000 |
1998/07/02 | 250 | 250 | 250 | 250 | 3,000 |
1998/07/01 | 250 | 250 | 250 | 250 | 1,000 |
1998/06/29 | 236 | 236 | 236 | 236 | 1,000 |
1998/06/25 | 260 | 260 | 260 | 260 | 2,000 |
1998/06/24 | 231 | 231 | 231 | 231 | 11,000 |
1998/06/22 | 235 | 237 | 235 | 237 | 5,000 |
1998/06/19 | 236 | 236 | 235 | 235 | 2,000 |
1998/06/18 | 250 | 250 | 250 | 250 | 2,000 |
1998/06/17 | 250 | 252 | 250 | 252 | 10,000 |
1998/06/12 | 240 | 240 | 235 | 235 | 12,000 |
1998/06/04 | 240 | 240 | 240 | 240 | 1,000 |
1998/06/03 | 238 | 238 | 238 | 238 | 1,000 |
1998/06/01 | 247 | 260 | 247 | 260 | 10,000 |
1998/05/29 | 250 | 250 | 250 | 250 | 5,000 |
1998/05/27 | 265 | 265 | 265 | 265 | 3,000 |
1998/05/26 | 260 | 265 | 260 | 265 | 4,000 |
1998/05/25 | 273 | 278 | 265 | 265 | 4,000 |
1998/05/22 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/19 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/18 | 284 | 288 | 284 | 288 | 8,000 |
1998/05/11 | 269 | 269 | 264 | 264 | 2,000 |
1998/05/08 | 270 | 275 | 270 | 275 | 7,000 |
1998/05/01 | 270 | 280 | 270 | 280 | 2,000 |
1998/04/30 | 280 | 280 | 280 | 280 | 18,000 |
1998/04/28 | 280 | 280 | 272 | 272 | 5,000 |
1998/04/27 | 290 | 290 | 270 | 270 | 18,000 |
1998/04/24 | 288 | 289 | 285 | 289 | 6,000 |
1998/04/23 | 289 | 289 | 289 | 289 | 5,000 |
1998/04/22 | 266 | 284 | 266 | 284 | 4,000 |
1998/04/21 | 280 | 280 | 280 | 280 | 1,000 |
1998/04/20 | 299 | 299 | 299 | 299 | 2,000 |
1998/04/17 | 290 | 300 | 290 | 300 | 8,000 |
1998/04/16 | 280 | 280 | 280 | 280 | 2,000 |
1998/04/15 | 275 | 289 | 270 | 289 | 6,000 |
1998/04/13 | 270 | 270 | 270 | 270 | 6,000 |
1998/04/10 | 270 | 280 | 270 | 280 | 6,000 |
1998/04/09 | 252 | 269 | 250 | 269 | 5,000 |
1998/04/08 | 250 | 250 | 249 | 249 | 9,000 |
1998/04/06 | 230 | 230 | 230 | 230 | 2,000 |
1998/04/03 | 226 | 226 | 226 | 226 | 1,000 |
1998/04/02 | 245 | 246 | 245 | 246 | 3,000 |
1998/03/27 | 270 | 270 | 270 | 270 | 3,000 |
1998/03/26 | 285 | 285 | 285 | 285 | 4,000 |
1998/03/25 | 287 | 287 | 285 | 285 | 3,000 |
1998/03/24 | 271 | 272 | 271 | 272 | 6,000 |
1998/03/23 | 270 | 270 | 270 | 270 | 3,000 |
1998/03/20 | 269 | 270 | 269 | 270 | 4,000 |
1998/03/19 | 277 | 277 | 277 | 277 | 1,000 |
1998/03/18 | 276 | 276 | 272 | 272 | 2,000 |
1998/03/17 | 281 | 281 | 280 | 280 | 10,000 |
1998/03/12 | 280 | 280 | 270 | 276 | 8,000 |
1998/03/11 | 281 | 281 | 280 | 280 | 7,000 |
1998/03/10 | 286 | 286 | 286 | 286 | 1,000 |
1998/03/09 | 290 | 290 | 290 | 290 | 6,000 |
1998/03/06 | 290 | 290 | 290 | 290 | 2,000 |
1998/03/05 | 298 | 298 | 298 | 298 | 2,000 |
1998/03/04 | 300 | 300 | 299 | 300 | 6,000 |
1998/03/03 | 303 | 308 | 299 | 300 | 38,000 |
1998/03/02 | 305 | 305 | 299 | 300 | 29,000 |
1998/02/27 | 300 | 300 | 292 | 300 | 10,000 |
1998/02/26 | 290 | 290 | 289 | 290 | 10,000 |
1998/02/25 | 286 | 291 | 286 | 290 | 9,000 |
1998/02/24 | 300 | 305 | 286 | 286 | 4,000 |
1998/02/23 | 305 | 305 | 305 | 305 | 1,000 |
1998/02/19 | 315 | 315 | 315 | 315 | 1,000 |
1998/02/18 | 339 | 340 | 339 | 340 | 2,000 |
1998/02/17 | 330 | 342 | 330 | 341 | 8,000 |
1998/02/16 | 342 | 342 | 320 | 320 | 5,000 |
1998/02/13 | 345 | 351 | 339 | 345 | 52,000 |
1998/02/12 | 292 | 348 | 292 | 345 | 84,000 |
1998/02/10 | 290 | 290 | 290 | 290 | 8,000 |
1998/02/09 | 289 | 290 | 281 | 290 | 15,000 |
1998/02/06 | 276 | 286 | 276 | 286 | 3,000 |
1998/02/05 | 276 | 289 | 275 | 275 | 11,000 |
1998/02/04 | 295 | 295 | 290 | 290 | 14,000 |
1998/02/03 | 290 | 290 | 290 | 290 | 10,000 |
1998/02/02 | 290 | 290 | 290 | 290 | 10,000 |
1998/01/30 | 290 | 290 | 290 | 290 | 5,000 |
1998/01/29 | 291 | 305 | 285 | 290 | 51,000 |
1998/01/28 | 276 | 290 | 276 | 290 | 17,000 |
1998/01/27 | 290 | 290 | 275 | 275 | 11,000 |
1998/01/26 | 285 | 295 | 285 | 290 | 6,000 |
1998/01/23 | 270 | 270 | 270 | 270 | 1,000 |
1998/01/22 | 279 | 279 | 279 | 279 | 1,000 |
1998/01/21 | 289 | 289 | 279 | 284 | 5,000 |
1998/01/20 | 260 | 284 | 260 | 284 | 9,000 |
1998/01/19 | 240 | 255 | 240 | 255 | 15,000 |
1998/01/16 | 195 | 195 | 185 | 185 | 10,000 |
1998/01/14 | 200 | 200 | 196 | 196 | 4,000 |
1998/01/13 | 200 | 200 | 200 | 200 | 4,000 |
1998/01/09 | 211 | 211 | 211 | 211 | 3,000 |
1998/01/08 | 216 | 216 | 211 | 213 | 8,000 |
1998/01/07 | 211 | 211 | 211 | 211 | 2,000 |
1998/01/06 | 210 | 210 | 210 | 210 | 1,000 |