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 |
|---|---|---|---|---|---|
| 2000/12/29 | 298 | 303 | 297 | 303 | 10,000 |
| 2000/12/28 | 313 | 313 | 309 | 309 | 5,000 |
| 2000/12/27 | 300 | 300 | 296 | 300 | 20,000 |
| 2000/12/26 | 321 | 321 | 304 | 304 | 6,000 |
| 2000/12/25 | 320 | 320 | 320 | 320 | 3,000 |
| 2000/12/22 | 297 | 301 | 297 | 301 | 5,000 |
| 2000/12/21 | 311 | 311 | 295 | 295 | 24,000 |
| 2000/12/20 | 332 | 332 | 321 | 321 | 10,000 |
| 2000/12/19 | 339 | 339 | 330 | 330 | 13,000 |
| 2000/12/18 | 338 | 338 | 335 | 335 | 11,000 |
| 2000/12/15 | 331 | 331 | 329 | 329 | 13,000 |
| 2000/12/14 | 334 | 334 | 333 | 333 | 4,000 |
| 2000/12/13 | 335 | 340 | 331 | 334 | 11,000 |
| 2000/12/12 | 330 | 330 | 330 | 330 | 3,000 |
| 2000/12/11 | 340 | 340 | 320 | 335 | 11,000 |
| 2000/12/08 | 330 | 330 | 315 | 320 | 8,000 |
| 2000/12/07 | 338 | 340 | 328 | 330 | 13,000 |
| 2000/12/06 | 339 | 342 | 335 | 339 | 24,000 |
| 2000/12/05 | 342 | 342 | 315 | 324 | 26,000 |
| 2000/12/04 | 373 | 373 | 336 | 340 | 85,000 |
| 2000/12/01 | 295 | 355 | 293 | 355 | 140,000 |
| 2000/11/30 | 270 | 270 | 268 | 268 | 5,000 |
| 2000/11/29 | 271 | 271 | 270 | 270 | 4,000 |
| 2000/11/28 | 281 | 281 | 281 | 281 | 2,000 |
| 2000/11/27 | 285 | 290 | 281 | 281 | 6,000 |
| 2000/11/24 | 285 | 285 | 285 | 285 | 3,000 |
| 2000/11/22 | 271 | 271 | 271 | 271 | 1,000 |
| 2000/11/21 | 290 | 290 | 271 | 271 | 3,000 |
| 2000/11/20 | 280 | 280 | 280 | 280 | 4,000 |
| 2000/11/17 | 269 | 270 | 269 | 270 | 26,000 |
| 2000/11/15 | 280 | 290 | 280 | 290 | 6,000 |
| 2000/11/14 | 278 | 279 | 278 | 279 | 4,000 |
| 2000/11/13 | 277 | 277 | 277 | 277 | 2,000 |
| 2000/11/10 | 276 | 276 | 276 | 276 | 7,000 |
| 2000/11/08 | 285 | 285 | 284 | 285 | 5,000 |
| 2000/11/07 | 279 | 285 | 279 | 285 | 2,000 |
| 2000/11/06 | 278 | 278 | 273 | 274 | 4,000 |
| 2000/11/02 | 280 | 280 | 272 | 272 | 7,000 |
| 2000/11/01 | 290 | 290 | 280 | 280 | 7,000 |
| 2000/10/31 | 282 | 282 | 282 | 282 | 2,000 |
| 2000/10/30 | 282 | 282 | 281 | 281 | 5,000 |
| 2000/10/25 | 297 | 297 | 297 | 297 | 3,000 |
| 2000/10/24 | 272 | 272 | 267 | 267 | 2,000 |
| 2000/10/23 | 277 | 277 | 277 | 277 | 4,000 |
| 2000/10/20 | 280 | 280 | 280 | 280 | 4,000 |
| 2000/10/19 | 285 | 285 | 280 | 280 | 2,000 |
| 2000/10/17 | 299 | 299 | 286 | 286 | 10,000 |
| 2000/10/16 | 285 | 285 | 284 | 284 | 2,000 |
| 2000/10/13 | 283 | 283 | 280 | 280 | 8,000 |
| 2000/10/12 | 287 | 287 | 281 | 281 | 7,000 |
| 2000/10/06 | 291 | 291 | 291 | 291 | 1,000 |
| 2000/10/05 | 305 | 305 | 291 | 291 | 5,000 |
| 2000/10/04 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/10/03 | 310 | 310 | 302 | 302 | 9,000 |
| 2000/10/02 | 310 | 310 | 309 | 310 | 7,000 |
| 2000/09/29 | 314 | 314 | 314 | 314 | 1,000 |
| 2000/09/28 | 315 | 338 | 314 | 314 | 8,000 |
| 2000/09/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/09/25 | 345 | 345 | 340 | 340 | 4,000 |
| 2000/09/22 | 350 | 350 | 350 | 350 | 7,000 |
| 2000/09/19 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/09/18 | 355 | 355 | 355 | 355 | 8,000 |
| 2000/09/14 | 355 | 355 | 350 | 350 | 2,000 |
| 2000/09/13 | 350 | 355 | 340 | 355 | 21,000 |
| 2000/09/11 | 340 | 340 | 340 | 340 | 3,000 |
| 2000/09/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/09/06 | 339 | 339 | 335 | 335 | 2,000 |
| 2000/09/04 | 346 | 346 | 346 | 346 | 1,000 |
| 2000/09/01 | 335 | 340 | 331 | 340 | 9,000 |
| 2000/08/31 | 325 | 340 | 325 | 340 | 8,000 |
| 2000/08/29 | 329 | 329 | 329 | 329 | 2,000 |
| 2000/08/28 | 340 | 340 | 326 | 326 | 9,000 |
| 2000/08/25 | 340 | 340 | 315 | 335 | 44,000 |
| 2000/08/24 | 351 | 351 | 344 | 344 | 5,000 |
| 2000/08/23 | 343 | 346 | 343 | 346 | 9,000 |
| 2000/08/22 | 358 | 374 | 358 | 374 | 9,000 |
| 2000/08/21 | 384 | 384 | 359 | 359 | 5,000 |
| 2000/08/18 | 359 | 394 | 359 | 394 | 24,000 |
| 2000/08/17 | 348 | 358 | 347 | 358 | 27,000 |
| 2000/08/16 | 344 | 349 | 344 | 348 | 5,000 |
| 2000/08/11 | 341 | 344 | 336 | 344 | 5,000 |
| 2000/08/10 | 335 | 335 | 330 | 330 | 4,000 |
| 2000/08/09 | 345 | 345 | 332 | 332 | 4,000 |
| 2000/08/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2000/08/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2000/08/04 | 350 | 355 | 350 | 350 | 6,000 |
| 2000/08/03 | 350 | 365 | 350 | 355 | 6,000 |
| 2000/08/02 | 360 | 379 | 360 | 360 | 33,000 |
| 2000/08/01 | 307 | 350 | 307 | 350 | 24,000 |
| 2000/07/31 | 314 | 314 | 304 | 305 | 10,000 |
| 2000/07/28 | 325 | 325 | 324 | 324 | 6,000 |
| 2000/07/27 | 355 | 355 | 350 | 350 | 2,000 |
| 2000/07/26 | 361 | 361 | 360 | 360 | 3,000 |
| 2000/07/25 | 387 | 388 | 378 | 380 | 6,000 |
| 2000/07/24 | 378 | 389 | 370 | 389 | 6,000 |
| 2000/07/21 | 381 | 381 | 378 | 378 | 9,000 |
| 2000/07/19 | 400 | 400 | 375 | 380 | 21,000 |
| 2000/07/18 | 437 | 437 | 400 | 400 | 38,000 |
| 2000/07/14 | 345 | 359 | 345 | 359 | 7,000 |
| 2000/07/13 | 353 | 355 | 350 | 350 | 19,000 |
| 2000/07/12 | 370 | 370 | 351 | 352 | 9,000 |
| 2000/07/11 | 385 | 385 | 380 | 380 | 3,000 |
| 2000/07/10 | 394 | 400 | 394 | 395 | 22,000 |
| 2000/07/07 | 370 | 394 | 370 | 390 | 24,000 |
| 2000/07/06 | 410 | 410 | 395 | 395 | 25,000 |
| 2000/07/05 | 411 | 435 | 411 | 415 | 36,000 |
| 2000/07/04 | 435 | 455 | 410 | 411 | 132,000 |
| 2000/07/03 | 380 | 458 | 350 | 436 | 140,000 |
| 2000/06/30 | 309 | 380 | 309 | 380 | 93,000 |
| 2000/06/29 | 289 | 305 | 289 | 300 | 17,000 |
| 2000/06/28 | 286 | 286 | 286 | 286 | 1,000 |
| 2000/06/27 | 280 | 285 | 280 | 285 | 3,000 |
| 2000/06/26 | 278 | 279 | 273 | 279 | 9,000 |
| 2000/06/23 | 272 | 272 | 271 | 272 | 14,000 |
| 2000/06/22 | 273 | 273 | 272 | 272 | 31,000 |
| 2000/06/21 | 272 | 272 | 271 | 272 | 21,000 |
| 2000/06/20 | 267 | 272 | 266 | 271 | 23,000 |
| 2000/06/19 | 272 | 272 | 272 | 272 | 27,000 |
| 2000/06/16 | 272 | 272 | 272 | 272 | 13,000 |
| 2000/06/15 | 272 | 272 | 272 | 272 | 1,000 |
| 2000/06/14 | 272 | 272 | 272 | 272 | 2,000 |
| 2000/06/13 | 272 | 272 | 272 | 272 | 16,000 |
| 2000/06/12 | 276 | 276 | 272 | 272 | 33,000 |
| 2000/06/09 | 276 | 276 | 271 | 276 | 17,000 |
| 2000/06/06 | 276 | 276 | 276 | 276 | 3,000 |
| 2000/06/05 | 299 | 299 | 280 | 280 | 4,000 |
| 2000/06/02 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/06/01 | 294 | 294 | 290 | 290 | 6,000 |
| 2000/05/31 | 319 | 319 | 319 | 319 | 2,000 |
| 2000/05/30 | 319 | 319 | 319 | 319 | 1,000 |
| 2000/05/29 | 330 | 330 | 301 | 320 | 7,000 |
| 2000/05/26 | 320 | 330 | 310 | 325 | 10,000 |
| 2000/05/25 | 315 | 320 | 315 | 320 | 4,000 |
| 2000/05/24 | 294 | 308 | 294 | 300 | 6,000 |
| 2000/05/23 | 302 | 310 | 300 | 309 | 8,000 |
| 2000/05/22 | 315 | 330 | 300 | 302 | 39,000 |
| 2000/05/19 | 280 | 300 | 280 | 290 | 20,000 |
| 2000/05/17 | 285 | 285 | 285 | 285 | 10,000 |
| 2000/05/16 | 264 | 264 | 260 | 260 | 3,000 |
| 2000/05/15 | 250 | 250 | 250 | 250 | 4,000 |
| 2000/05/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/05/09 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/05/02 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/04/28 | 250 | 250 | 245 | 245 | 5,000 |
| 2000/04/26 | 275 | 275 | 270 | 270 | 7,000 |
| 2000/04/25 | 265 | 265 | 265 | 265 | 10,000 |
| 2000/04/21 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/04/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/04/19 | 255 | 265 | 255 | 265 | 3,000 |
| 2000/04/18 | 275 | 275 | 275 | 275 | 5,000 |
| 2000/04/17 | 275 | 275 | 275 | 275 | 10,000 |
| 2000/04/14 | 264 | 270 | 264 | 270 | 3,000 |
| 2000/04/13 | 264 | 264 | 264 | 264 | 4,000 |
| 2000/04/11 | 264 | 264 | 264 | 264 | 1,000 |
| 2000/04/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/03/31 | 242 | 242 | 242 | 242 | 3,000 |
| 2000/03/29 | 280 | 280 | 275 | 275 | 5,000 |
| 2000/03/28 | 255 | 280 | 255 | 280 | 4,000 |
| 2000/03/27 | 249 | 255 | 249 | 255 | 16,000 |
| 2000/03/24 | 243 | 245 | 243 | 245 | 5,000 |
| 2000/03/23 | 243 | 243 | 243 | 243 | 5,000 |
| 2000/03/22 | 239 | 239 | 239 | 239 | 2,000 |
| 2000/03/17 | 240 | 240 | 240 | 240 | 11,000 |
| 2000/03/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/15 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/14 | 241 | 241 | 240 | 240 | 3,000 |
| 2000/03/13 | 255 | 255 | 241 | 241 | 3,000 |
| 2000/03/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/03/09 | 241 | 241 | 240 | 240 | 2,000 |
| 2000/03/08 | 258 | 259 | 241 | 254 | 7,000 |
| 2000/03/07 | 255 | 259 | 255 | 259 | 2,000 |
| 2000/03/06 | 225 | 254 | 225 | 254 | 3,000 |
| 2000/03/03 | 258 | 258 | 255 | 255 | 5,000 |
| 2000/03/02 | 253 | 253 | 253 | 253 | 4,000 |
| 2000/03/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/02/28 | 238 | 238 | 238 | 238 | 6,000 |
| 2000/02/25 | 238 | 238 | 238 | 238 | 2,000 |
| 2000/02/24 | 238 | 240 | 238 | 240 | 2,000 |
| 2000/02/23 | 220 | 240 | 220 | 240 | 6,000 |
| 2000/02/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/02/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/02/17 | 230 | 240 | 230 | 230 | 19,000 |
| 2000/02/10 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/02/09 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/02/08 | 225 | 225 | 225 | 225 | 4,000 |
| 2000/02/07 | 225 | 225 | 222 | 222 | 2,000 |
| 2000/02/04 | 210 | 211 | 210 | 211 | 3,000 |
| 2000/02/03 | 226 | 226 | 211 | 211 | 5,000 |
| 2000/02/02 | 226 | 226 | 226 | 226 | 3,000 |
| 2000/02/01 | 225 | 225 | 220 | 225 | 4,000 |
| 2000/01/28 | 225 | 225 | 225 | 225 | 3,000 |
| 2000/01/27 | 230 | 230 | 230 | 230 | 6,000 |
| 2000/01/26 | 230 | 230 | 230 | 230 | 10,000 |
| 2000/01/25 | 230 | 230 | 230 | 230 | 8,000 |
| 2000/01/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/01/21 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/01/20 | 230 | 230 | 230 | 230 | 11,000 |
| 2000/01/19 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/01/18 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/01/17 | 235 | 235 | 235 | 235 | 14,000 |
| 2000/01/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/01/12 | 232 | 232 | 232 | 232 | 7,000 |
| 2000/01/11 | 232 | 232 | 232 | 232 | 1,000 |
| 2000/01/07 | 231 | 231 | 231 | 231 | 8,000 |