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 |
---|---|---|---|---|---|
2002/12/30 | 421 | 450 | 421 | 450 | 20,000 |
2002/12/27 | 409 | 416 | 409 | 416 | 4,000 |
2002/12/26 | 405 | 405 | 403 | 405 | 5,000 |
2002/12/25 | 400 | 404 | 400 | 400 | 37,000 |
2002/12/24 | 401 | 405 | 400 | 401 | 22,000 |
2002/12/20 | 416 | 416 | 401 | 404 | 20,000 |
2002/12/19 | 425 | 425 | 420 | 421 | 15,000 |
2002/12/18 | 450 | 450 | 430 | 440 | 9,000 |
2002/12/17 | 476 | 476 | 450 | 450 | 30,000 |
2002/12/16 | 457 | 469 | 457 | 466 | 8,000 |
2002/12/13 | 467 | 467 | 456 | 456 | 16,000 |
2002/12/12 | 481 | 481 | 472 | 477 | 11,000 |
2002/12/11 | 486 | 489 | 476 | 485 | 32,000 |
2002/12/10 | 489 | 489 | 482 | 482 | 29,000 |
2002/12/09 | 475 | 490 | 475 | 489 | 42,000 |
2002/12/06 | 473 | 479 | 465 | 471 | 48,000 |
2002/12/05 | 455 | 463 | 455 | 463 | 17,000 |
2002/12/04 | 459 | 460 | 444 | 460 | 153,000 |
2002/12/03 | 470 | 470 | 456 | 463 | 28,000 |
2002/12/02 | 477 | 485 | 455 | 472 | 50,000 |
2002/11/29 | 493 | 493 | 470 | 480 | 59,000 |
2002/11/28 | 499 | 500 | 470 | 493 | 195,000 |
2002/11/27 | 439 | 480 | 432 | 480 | 111,000 |
2002/11/26 | 410 | 449 | 410 | 440 | 55,000 |
2002/11/25 | 410 | 410 | 401 | 409 | 19,000 |
2002/11/22 | 391 | 405 | 391 | 400 | 18,000 |
2002/11/21 | 371 | 391 | 371 | 390 | 22,000 |
2002/11/20 | 379 | 385 | 370 | 383 | 26,000 |
2002/11/19 | 420 | 430 | 390 | 395 | 40,000 |
2002/11/18 | 400 | 410 | 391 | 410 | 48,000 |
2002/11/15 | 385 | 390 | 379 | 390 | 164,000 |
2002/11/14 | 401 | 409 | 380 | 380 | 84,000 |
2002/11/13 | 450 | 450 | 425 | 440 | 166,000 |
2002/11/11 | 290 | 290 | 290 | 290 | 3,000 |
2002/11/08 | 290 | 290 | 290 | 290 | 1,000 |
2002/11/01 | 301 | 301 | 286 | 289 | 6,000 |
2002/10/31 | 312 | 313 | 312 | 313 | 2,000 |
2002/10/29 | 315 | 315 | 313 | 313 | 6,000 |
2002/10/28 | 324 | 324 | 324 | 324 | 4,000 |
2002/10/25 | 325 | 325 | 324 | 324 | 6,000 |
2002/10/24 | 313 | 315 | 313 | 315 | 4,000 |
2002/10/23 | 325 | 325 | 325 | 325 | 1,000 |
2002/10/22 | 325 | 325 | 325 | 325 | 1,000 |
2002/10/18 | 320 | 325 | 320 | 325 | 2,000 |
2002/10/17 | 330 | 330 | 325 | 325 | 9,000 |
2002/10/16 | 319 | 321 | 318 | 318 | 4,000 |
2002/10/15 | 315 | 315 | 315 | 315 | 1,000 |
2002/10/10 | 313 | 313 | 313 | 313 | 1,000 |
2002/10/09 | 329 | 329 | 329 | 329 | 1,000 |
2002/10/07 | 330 | 330 | 330 | 330 | 3,000 |
2002/09/30 | 341 | 341 | 340 | 340 | 4,000 |
2002/09/25 | 348 | 348 | 348 | 348 | 4,000 |
2002/09/24 | 340 | 340 | 333 | 340 | 6,000 |
2002/09/20 | 340 | 340 | 340 | 340 | 4,000 |
2002/09/19 | 340 | 350 | 335 | 335 | 3,000 |
2002/09/18 | 340 | 355 | 340 | 345 | 16,000 |
2002/09/17 | 339 | 341 | 339 | 341 | 13,000 |
2002/09/13 | 321 | 327 | 321 | 327 | 8,000 |
2002/09/12 | 315 | 315 | 315 | 315 | 3,000 |
2002/09/11 | 315 | 315 | 315 | 315 | 2,000 |
2002/09/04 | 316 | 316 | 311 | 311 | 6,000 |
2002/09/03 | 320 | 320 | 316 | 317 | 9,000 |
2002/08/30 | 326 | 326 | 326 | 326 | 1,000 |
2002/08/29 | 320 | 320 | 320 | 320 | 2,000 |
2002/08/28 | 325 | 325 | 325 | 325 | 1,000 |
2002/08/27 | 320 | 320 | 320 | 320 | 7,000 |
2002/08/26 | 350 | 350 | 320 | 325 | 11,000 |
2002/08/23 | 329 | 330 | 329 | 329 | 5,000 |
2002/08/22 | 328 | 328 | 326 | 328 | 7,000 |
2002/08/20 | 328 | 328 | 328 | 328 | 3,000 |
2002/08/19 | 321 | 330 | 321 | 330 | 18,000 |
2002/08/16 | 330 | 330 | 330 | 330 | 1,000 |
2002/08/15 | 333 | 333 | 330 | 330 | 7,000 |
2002/08/14 | 338 | 338 | 337 | 337 | 2,000 |
2002/08/12 | 338 | 338 | 338 | 338 | 1,000 |
2002/08/09 | 338 | 338 | 338 | 338 | 1,000 |
2002/08/05 | 341 | 341 | 341 | 341 | 1,000 |
2002/07/30 | 341 | 341 | 341 | 341 | 2,000 |
2002/07/29 | 342 | 342 | 342 | 342 | 1,000 |
2002/07/25 | 356 | 356 | 350 | 350 | 3,000 |
2002/07/22 | 347 | 347 | 346 | 346 | 4,000 |
2002/07/19 | 350 | 350 | 350 | 350 | 1,000 |
2002/07/18 | 346 | 346 | 346 | 346 | 1,000 |
2002/07/17 | 366 | 366 | 361 | 362 | 13,000 |
2002/07/16 | 363 | 363 | 361 | 361 | 10,000 |
2002/07/15 | 363 | 365 | 362 | 362 | 7,000 |
2002/07/12 | 363 | 363 | 362 | 363 | 6,000 |
2002/07/11 | 363 | 363 | 362 | 362 | 5,000 |
2002/07/10 | 362 | 364 | 362 | 363 | 4,000 |
2002/07/09 | 361 | 361 | 360 | 360 | 8,000 |
2002/07/08 | 384 | 384 | 361 | 361 | 8,000 |
2002/07/05 | 349 | 349 | 349 | 349 | 1,000 |
2002/07/04 | 344 | 344 | 344 | 344 | 2,000 |
2002/07/02 | 342 | 342 | 340 | 342 | 9,000 |
2002/07/01 | 341 | 341 | 341 | 341 | 7,000 |
2002/06/28 | 341 | 341 | 341 | 341 | 5,000 |
2002/06/26 | 350 | 350 | 347 | 347 | 11,000 |
2002/06/25 | 347 | 347 | 336 | 336 | 12,000 |
2002/06/24 | 340 | 341 | 337 | 337 | 7,000 |
2002/06/21 | 341 | 341 | 341 | 341 | 6,000 |
2002/06/20 | 341 | 341 | 341 | 341 | 1,000 |
2002/06/19 | 341 | 347 | 341 | 347 | 8,000 |
2002/06/18 | 347 | 350 | 345 | 347 | 27,000 |
2002/06/17 | 350 | 350 | 350 | 350 | 7,000 |
2002/06/14 | 331 | 331 | 310 | 310 | 5,000 |
2002/06/13 | 345 | 345 | 330 | 330 | 4,000 |
2002/06/12 | 348 | 348 | 340 | 346 | 6,000 |
2002/06/11 | 346 | 346 | 346 | 346 | 2,000 |
2002/06/10 | 348 | 348 | 348 | 348 | 2,000 |
2002/06/07 | 347 | 347 | 347 | 347 | 1,000 |
2002/06/06 | 350 | 350 | 341 | 341 | 17,000 |
2002/06/05 | 343 | 350 | 343 | 350 | 5,000 |
2002/06/04 | 345 | 346 | 341 | 341 | 6,000 |
2002/06/03 | 345 | 355 | 341 | 341 | 10,000 |
2002/05/31 | 370 | 370 | 350 | 350 | 29,000 |
2002/05/30 | 375 | 380 | 356 | 370 | 147,000 |
2002/05/28 | 290 | 290 | 290 | 290 | 3,000 |
2002/05/27 | 290 | 290 | 289 | 289 | 6,000 |
2002/05/24 | 289 | 289 | 285 | 285 | 5,000 |
2002/05/23 | 280 | 280 | 280 | 280 | 3,000 |
2002/05/22 | 288 | 288 | 287 | 287 | 5,000 |
2002/05/21 | 287 | 288 | 287 | 288 | 3,000 |
2002/05/20 | 285 | 290 | 280 | 290 | 15,000 |
2002/05/17 | 274 | 275 | 273 | 275 | 6,000 |
2002/05/16 | 275 | 275 | 273 | 275 | 3,000 |
2002/05/15 | 279 | 279 | 279 | 279 | 2,000 |
2002/05/10 | 279 | 279 | 279 | 279 | 1,000 |
2002/05/07 | 281 | 281 | 279 | 279 | 3,000 |
2002/05/02 | 279 | 280 | 279 | 280 | 4,000 |
2002/05/01 | 279 | 280 | 279 | 280 | 3,000 |
2002/04/30 | 280 | 281 | 280 | 280 | 10,000 |
2002/04/26 | 282 | 282 | 282 | 282 | 4,000 |
2002/04/24 | 267 | 272 | 267 | 272 | 4,000 |
2002/04/23 | 268 | 268 | 268 | 268 | 1,000 |
2002/04/22 | 263 | 268 | 263 | 268 | 12,000 |
2002/04/19 | 277 | 279 | 272 | 278 | 12,000 |
2002/04/18 | 262 | 262 | 262 | 262 | 2,000 |
2002/04/17 | 261 | 265 | 257 | 261 | 10,000 |
2002/04/16 | 266 | 266 | 266 | 266 | 2,000 |
2002/04/15 | 265 | 265 | 264 | 264 | 3,000 |
2002/04/11 | 265 | 265 | 265 | 265 | 2,000 |
2002/04/09 | 267 | 267 | 261 | 261 | 3,000 |
2002/04/08 | 261 | 265 | 261 | 265 | 4,000 |
2002/04/05 | 259 | 260 | 259 | 260 | 3,000 |
2002/04/04 | 265 | 265 | 255 | 255 | 6,000 |
2002/04/03 | 265 | 268 | 265 | 265 | 4,000 |
2002/04/01 | 265 | 265 | 265 | 265 | 1,000 |
2002/03/27 | 276 | 276 | 263 | 263 | 13,000 |
2002/03/26 | 265 | 265 | 265 | 265 | 2,000 |
2002/03/25 | 266 | 267 | 266 | 267 | 3,000 |
2002/03/22 | 268 | 268 | 260 | 260 | 8,000 |
2002/03/20 | 293 | 293 | 270 | 270 | 15,000 |
2002/03/19 | 283 | 283 | 283 | 283 | 9,000 |
2002/03/18 | 274 | 275 | 274 | 275 | 4,000 |
2002/03/15 | 275 | 275 | 274 | 274 | 2,000 |
2002/03/14 | 271 | 271 | 271 | 271 | 1,000 |
2002/03/13 | 273 | 273 | 272 | 272 | 3,000 |
2002/03/12 | 274 | 275 | 274 | 275 | 4,000 |
2002/03/11 | 272 | 272 | 272 | 272 | 7,000 |
2002/03/08 | 270 | 270 | 270 | 270 | 2,000 |
2002/03/06 | 274 | 274 | 273 | 273 | 2,000 |
2002/03/04 | 275 | 275 | 275 | 275 | 2,000 |
2002/03/01 | 269 | 269 | 269 | 269 | 1,000 |
2002/02/28 | 268 | 268 | 268 | 268 | 1,000 |
2002/02/26 | 275 | 275 | 275 | 275 | 5,000 |
2002/02/25 | 274 | 275 | 274 | 275 | 3,000 |
2002/02/22 | 263 | 265 | 263 | 265 | 3,000 |
2002/02/21 | 260 | 260 | 260 | 260 | 1,000 |
2002/02/20 | 260 | 260 | 260 | 260 | 4,000 |
2002/02/18 | 270 | 270 | 269 | 269 | 11,000 |
2002/02/14 | 269 | 269 | 269 | 269 | 1,000 |
2002/02/13 | 264 | 264 | 261 | 261 | 3,000 |
2002/02/07 | 264 | 264 | 264 | 264 | 1,000 |
2002/01/25 | 273 | 273 | 273 | 273 | 3,000 |
2002/01/23 | 247 | 248 | 247 | 248 | 2,000 |
2002/01/22 | 246 | 246 | 246 | 246 | 1,000 |
2002/01/21 | 245 | 245 | 243 | 243 | 3,000 |
2002/01/18 | 270 | 270 | 270 | 270 | 14,000 |
2002/01/17 | 253 | 255 | 250 | 250 | 6,000 |
2002/01/16 | 254 | 260 | 254 | 260 | 3,000 |
2002/01/15 | 252 | 252 | 251 | 251 | 6,000 |
2002/01/11 | 252 | 252 | 251 | 251 | 6,000 |
2002/01/10 | 251 | 251 | 251 | 251 | 1,000 |