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 |
---|---|---|---|---|---|
1999/12/28 | 225 | 225 | 225 | 225 | 2,000 |
1999/12/27 | 225 | 225 | 225 | 225 | 3,000 |
1999/12/24 | 244 | 244 | 239 | 239 | 5,000 |
1999/12/22 | 230 | 234 | 230 | 234 | 2,000 |
1999/12/21 | 230 | 230 | 230 | 230 | 2,000 |
1999/12/17 | 225 | 235 | 225 | 235 | 13,000 |
1999/12/16 | 220 | 220 | 220 | 220 | 2,000 |
1999/12/15 | 221 | 221 | 221 | 221 | 1,000 |
1999/12/10 | 232 | 234 | 232 | 234 | 4,000 |
1999/12/08 | 215 | 215 | 215 | 215 | 1,000 |
1999/12/06 | 211 | 211 | 211 | 211 | 1,000 |
1999/12/03 | 210 | 210 | 210 | 210 | 4,000 |
1999/12/01 | 211 | 211 | 211 | 211 | 1,000 |
1999/11/30 | 225 | 225 | 210 | 210 | 9,000 |
1999/11/29 | 221 | 221 | 221 | 221 | 35,000 |
1999/11/26 | 221 | 221 | 221 | 221 | 1,000 |
1999/11/25 | 241 | 241 | 216 | 216 | 3,000 |
1999/11/24 | 223 | 223 | 211 | 211 | 7,000 |
1999/11/22 | 230 | 230 | 221 | 221 | 5,000 |
1999/11/19 | 230 | 230 | 230 | 230 | 3,000 |
1999/11/18 | 230 | 230 | 230 | 230 | 1,000 |
1999/11/17 | 250 | 255 | 236 | 240 | 10,000 |
1999/11/16 | 250 | 250 | 250 | 250 | 1,000 |
1999/11/15 | 255 | 255 | 240 | 240 | 4,000 |
1999/11/12 | 250 | 250 | 250 | 250 | 1,000 |
1999/11/09 | 251 | 251 | 250 | 250 | 2,000 |
1999/11/08 | 252 | 255 | 252 | 255 | 3,000 |
1999/11/04 | 276 | 276 | 276 | 276 | 2,000 |
1999/11/02 | 265 | 270 | 252 | 252 | 4,000 |
1999/10/26 | 249 | 249 | 249 | 249 | 1,000 |
1999/10/25 | 279 | 279 | 279 | 279 | 2,000 |
1999/10/18 | 262 | 280 | 262 | 280 | 8,000 |
1999/10/15 | 250 | 250 | 250 | 250 | 1,000 |
1999/10/14 | 250 | 250 | 250 | 250 | 1,000 |
1999/10/13 | 250 | 250 | 250 | 250 | 1,000 |
1999/10/12 | 251 | 251 | 251 | 251 | 1,000 |
1999/10/06 | 251 | 251 | 251 | 251 | 1,000 |
1999/10/05 | 251 | 251 | 251 | 251 | 1,000 |
1999/10/04 | 251 | 251 | 251 | 251 | 1,000 |
1999/09/30 | 261 | 261 | 261 | 261 | 2,000 |
1999/09/28 | 262 | 262 | 262 | 262 | 4,000 |
1999/09/27 | 262 | 262 | 262 | 262 | 1,000 |
1999/09/24 | 270 | 271 | 270 | 271 | 2,000 |
1999/09/17 | 272 | 274 | 272 | 274 | 8,000 |
1999/09/14 | 262 | 262 | 262 | 262 | 1,000 |
1999/09/13 | 270 | 270 | 265 | 265 | 11,000 |
1999/09/10 | 265 | 265 | 265 | 265 | 1,000 |
1999/09/08 | 265 | 265 | 265 | 265 | 1,000 |
1999/09/02 | 272 | 272 | 272 | 272 | 3,000 |
1999/09/01 | 277 | 278 | 272 | 274 | 6,000 |
1999/08/31 | 272 | 272 | 272 | 272 | 1,000 |
1999/08/27 | 262 | 263 | 262 | 262 | 5,000 |
1999/08/26 | 284 | 284 | 284 | 284 | 10,000 |
1999/08/25 | 284 | 284 | 284 | 284 | 2,000 |
1999/08/18 | 290 | 290 | 290 | 290 | 1,000 |
1999/08/17 | 290 | 290 | 290 | 290 | 7,000 |
1999/08/16 | 278 | 278 | 278 | 278 | 1,000 |
1999/08/13 | 278 | 278 | 278 | 278 | 3,000 |
1999/08/12 | 261 | 278 | 261 | 278 | 4,000 |
1999/08/11 | 266 | 266 | 265 | 265 | 3,000 |
1999/08/09 | 265 | 265 | 265 | 265 | 2,000 |
1999/08/06 | 274 | 274 | 269 | 269 | 5,000 |
1999/08/05 | 274 | 274 | 274 | 274 | 2,000 |
1999/08/04 | 271 | 273 | 271 | 273 | 2,000 |
1999/08/03 | 271 | 271 | 271 | 271 | 1,000 |
1999/08/02 | 270 | 270 | 270 | 270 | 3,000 |
1999/07/29 | 270 | 271 | 270 | 270 | 4,000 |
1999/07/28 | 271 | 271 | 270 | 270 | 4,000 |
1999/07/26 | 283 | 283 | 283 | 283 | 4,000 |
1999/07/22 | 285 | 285 | 285 | 285 | 6,000 |
1999/07/21 | 285 | 285 | 285 | 285 | 5,000 |
1999/07/19 | 285 | 285 | 285 | 285 | 1,000 |
1999/07/16 | 285 | 290 | 280 | 280 | 21,000 |
1999/07/15 | 276 | 277 | 273 | 277 | 20,000 |
1999/07/14 | 270 | 272 | 270 | 272 | 18,000 |
1999/07/13 | 274 | 274 | 262 | 262 | 3,000 |
1999/07/12 | 260 | 274 | 260 | 274 | 11,000 |
1999/07/09 | 276 | 276 | 275 | 275 | 7,000 |
1999/07/08 | 276 | 276 | 275 | 275 | 3,000 |
1999/07/07 | 277 | 277 | 277 | 277 | 4,000 |
1999/07/06 | 277 | 277 | 257 | 277 | 10,000 |
1999/07/05 | 280 | 280 | 277 | 278 | 11,000 |
1999/07/01 | 275 | 277 | 275 | 277 | 2,000 |
1999/06/30 | 275 | 284 | 275 | 275 | 4,000 |
1999/06/25 | 275 | 275 | 275 | 275 | 3,000 |
1999/06/24 | 275 | 275 | 275 | 275 | 1,000 |
1999/06/23 | 286 | 286 | 286 | 286 | 2,000 |
1999/06/22 | 270 | 270 | 270 | 270 | 4,000 |
1999/06/21 | 294 | 294 | 265 | 269 | 8,000 |
1999/06/18 | 275 | 275 | 275 | 275 | 1,000 |
1999/06/17 | 279 | 279 | 274 | 275 | 14,000 |
1999/06/16 | 260 | 264 | 260 | 264 | 7,000 |
1999/06/15 | 259 | 259 | 248 | 257 | 12,000 |
1999/06/11 | 258 | 258 | 258 | 258 | 1,000 |
1999/06/10 | 258 | 258 | 258 | 258 | 2,000 |
1999/06/09 | 259 | 259 | 259 | 259 | 2,000 |
1999/06/08 | 245 | 245 | 245 | 245 | 18,000 |
1999/06/07 | 245 | 245 | 245 | 245 | 2,000 |
1999/06/03 | 243 | 243 | 243 | 243 | 1,000 |
1999/06/02 | 253 | 253 | 253 | 253 | 2,000 |
1999/06/01 | 253 | 253 | 253 | 253 | 2,000 |
1999/05/31 | 250 | 250 | 250 | 250 | 2,000 |
1999/05/27 | 255 | 255 | 255 | 255 | 1,000 |
1999/05/26 | 255 | 255 | 253 | 253 | 9,000 |
1999/05/25 | 260 | 270 | 260 | 260 | 10,000 |
1999/05/18 | 295 | 295 | 280 | 280 | 2,000 |
1999/05/17 | 300 | 305 | 295 | 295 | 16,000 |
1999/05/14 | 300 | 300 | 295 | 300 | 6,000 |
1999/05/13 | 310 | 310 | 295 | 300 | 31,000 |
1999/05/12 | 285 | 290 | 285 | 290 | 3,000 |
1999/05/11 | 285 | 285 | 285 | 285 | 2,000 |
1999/05/10 | 279 | 280 | 279 | 280 | 6,000 |
1999/05/07 | 281 | 281 | 277 | 280 | 4,000 |
1999/05/06 | 256 | 256 | 256 | 256 | 2,000 |
1999/04/30 | 283 | 283 | 283 | 283 | 1,000 |
1999/04/28 | 261 | 270 | 261 | 270 | 6,000 |
1999/04/27 | 284 | 284 | 254 | 254 | 11,000 |
1999/04/26 | 280 | 288 | 280 | 288 | 2,000 |
1999/04/23 | 284 | 285 | 280 | 280 | 5,000 |
1999/04/22 | 289 | 289 | 289 | 289 | 27,000 |
1999/04/21 | 260 | 260 | 254 | 254 | 7,000 |
1999/04/20 | 284 | 284 | 284 | 284 | 2,000 |
1999/04/19 | 285 | 285 | 285 | 285 | 1,000 |
1999/04/16 | 280 | 280 | 279 | 280 | 7,000 |
1999/04/15 | 270 | 270 | 270 | 270 | 3,000 |
1999/04/14 | 260 | 260 | 255 | 255 | 4,000 |
1999/04/13 | 268 | 268 | 265 | 265 | 5,000 |
1999/04/12 | 259 | 265 | 259 | 265 | 5,000 |
1999/04/09 | 260 | 260 | 251 | 252 | 5,000 |
1999/04/08 | 249 | 250 | 249 | 250 | 5,000 |
1999/04/07 | 245 | 245 | 245 | 245 | 3,000 |
1999/04/05 | 245 | 245 | 245 | 245 | 1,000 |
1999/04/02 | 230 | 230 | 230 | 230 | 1,000 |
1999/04/01 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/31 | 235 | 235 | 235 | 235 | 1,000 |
1999/03/30 | 236 | 236 | 236 | 236 | 1,000 |
1999/03/29 | 246 | 246 | 246 | 246 | 3,000 |
1999/03/26 | 246 | 246 | 246 | 246 | 1,000 |
1999/03/25 | 245 | 245 | 245 | 245 | 3,000 |
1999/03/18 | 231 | 231 | 231 | 231 | 1,000 |
1999/03/17 | 246 | 246 | 246 | 246 | 9,000 |
1999/03/16 | 231 | 231 | 231 | 231 | 4,000 |
1999/03/15 | 229 | 230 | 229 | 230 | 2,000 |
1999/03/12 | 230 | 230 | 230 | 230 | 4,000 |
1999/03/11 | 215 | 220 | 215 | 220 | 7,000 |
1999/03/10 | 215 | 215 | 215 | 215 | 1,000 |
1999/03/09 | 210 | 210 | 210 | 210 | 2,000 |
1999/03/08 | 208 | 208 | 208 | 208 | 1,000 |
1999/03/05 | 206 | 206 | 205 | 205 | 3,000 |
1999/03/01 | 216 | 216 | 216 | 216 | 1,000 |
1999/02/25 | 217 | 217 | 217 | 217 | 2,000 |
1999/02/24 | 204 | 204 | 204 | 204 | 1,000 |
1999/02/23 | 202 | 202 | 202 | 202 | 1,000 |
1999/02/22 | 201 | 201 | 201 | 201 | 1,000 |
1999/02/17 | 214 | 214 | 214 | 214 | 10,000 |
1999/02/16 | 205 | 205 | 205 | 205 | 4,000 |
1999/02/15 | 206 | 206 | 206 | 206 | 2,000 |
1999/02/12 | 202 | 202 | 201 | 201 | 2,000 |
1999/02/10 | 203 | 205 | 201 | 205 | 8,000 |
1999/02/09 | 208 | 208 | 208 | 208 | 1,000 |
1999/02/08 | 208 | 209 | 208 | 208 | 3,000 |
1999/02/05 | 203 | 203 | 203 | 203 | 1,000 |
1999/02/04 | 218 | 218 | 218 | 218 | 1,000 |
1999/02/03 | 200 | 200 | 200 | 200 | 7,000 |
1999/02/02 | 221 | 221 | 189 | 190 | 95,000 |
1999/01/25 | 249 | 249 | 249 | 249 | 2,000 |
1999/01/18 | 249 | 249 | 249 | 249 | 11,000 |
1999/01/13 | 204 | 204 | 204 | 204 | 1,000 |
1999/01/12 | 203 | 203 | 203 | 203 | 1,000 |
1999/01/08 | 225 | 225 | 221 | 221 | 12,000 |
1999/01/06 | 225 | 225 | 225 | 225 | 1,000 |
1999/01/05 | 225 | 225 | 225 | 225 | 1,000 |