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 |
|---|---|---|---|---|---|
| 2008/12/30 | 278 | 296 | 278 | 285 | 8,500 |
| 2008/12/29 | 282 | 282 | 279 | 280 | 9,400 |
| 2008/12/26 | 286 | 286 | 280 | 281 | 42,400 |
| 2008/12/25 | 287 | 287 | 281 | 281 | 10,100 |
| 2008/12/24 | 291 | 291 | 281 | 282 | 19,100 |
| 2008/12/22 | 286 | 300 | 286 | 286 | 13,000 |
| 2008/12/19 | 291 | 291 | 283 | 286 | 58,100 |
| 2008/12/18 | 295 | 295 | 286 | 289 | 24,500 |
| 2008/12/17 | 323 | 324 | 292 | 295 | 68,300 |
| 2008/12/16 | 298 | 298 | 285 | 288 | 57,400 |
| 2008/12/15 | 299 | 307 | 296 | 297 | 29,500 |
| 2008/12/12 | 297 | 321 | 294 | 298 | 50,900 |
| 2008/12/11 | 311 | 311 | 296 | 300 | 12,800 |
| 2008/12/10 | 299 | 307 | 295 | 296 | 25,100 |
| 2008/12/09 | 314 | 316 | 293 | 294 | 40,300 |
| 2008/12/08 | 290 | 295 | 289 | 294 | 12,100 |
| 2008/12/05 | 285 | 300 | 282 | 292 | 49,200 |
| 2008/12/04 | 300 | 305 | 285 | 294 | 38,600 |
| 2008/12/03 | 315 | 320 | 296 | 309 | 31,700 |
| 2008/12/02 | 312 | 325 | 307 | 313 | 12,300 |
| 2008/12/01 | 330 | 350 | 318 | 327 | 40,900 |
| 2008/11/28 | 302 | 318 | 295 | 315 | 101,500 |
| 2008/11/27 | 324 | 325 | 305 | 305 | 58,200 |
| 2008/11/26 | 358 | 363 | 325 | 325 | 42,900 |
| 2008/11/25 | 380 | 380 | 360 | 360 | 36,200 |
| 2008/11/21 | 375 | 381 | 362 | 366 | 23,100 |
| 2008/11/20 | 399 | 399 | 380 | 380 | 25,300 |
| 2008/11/19 | 410 | 411 | 402 | 402 | 7,300 |
| 2008/11/18 | 420 | 421 | 414 | 418 | 5,000 |
| 2008/11/17 | 445 | 445 | 422 | 425 | 15,100 |
| 2008/11/14 | 437 | 455 | 420 | 432 | 22,100 |
| 2008/11/13 | 424 | 442 | 424 | 442 | 5,100 |
| 2008/11/12 | 453 | 459 | 428 | 438 | 25,500 |
| 2008/11/11 | 470 | 510 | 454 | 468 | 37,900 |
| 2008/11/10 | 488 | 504 | 468 | 470 | 43,000 |
| 2008/11/07 | 500 | 500 | 482 | 493 | 20,700 |
| 2008/11/06 | 530 | 537 | 510 | 511 | 35,500 |
| 2008/11/05 | 551 | 558 | 543 | 550 | 17,500 |
| 2008/11/04 | 530 | 539 | 513 | 530 | 5,700 |
| 2008/10/31 | 530 | 550 | 497 | 530 | 27,800 |
| 2008/10/30 | 515 | 530 | 501 | 520 | 23,500 |
| 2008/10/29 | 552 | 552 | 485 | 525 | 25,300 |
| 2008/10/28 | 502 | 530 | 455 | 487 | 22,400 |
| 2008/10/27 | 550 | 551 | 502 | 502 | 17,300 |
| 2008/10/24 | 582 | 582 | 550 | 550 | 24,500 |
| 2008/10/23 | 560 | 567 | 550 | 552 | 18,400 |
| 2008/10/22 | 593 | 598 | 561 | 570 | 38,500 |
| 2008/10/21 | 609 | 620 | 590 | 608 | 11,400 |
| 2008/10/20 | 600 | 602 | 572 | 596 | 31,500 |
| 2008/10/17 | 621 | 621 | 565 | 590 | 11,800 |
| 2008/10/16 | 590 | 602 | 570 | 571 | 38,000 |
| 2008/10/15 | 624 | 660 | 600 | 620 | 13,700 |
| 2008/10/14 | 581 | 641 | 581 | 614 | 61,600 |
| 2008/10/10 | 541 | 592 | 541 | 541 | 34,900 |
| 2008/10/09 | 639 | 690 | 639 | 641 | 35,500 |
| 2008/10/08 | 755 | 770 | 695 | 700 | 27,400 |
| 2008/10/07 | 712 | 822 | 695 | 795 | 33,700 |
| 2008/10/06 | 785 | 787 | 699 | 722 | 51,300 |
| 2008/10/03 | 826 | 831 | 785 | 795 | 24,100 |
| 2008/10/02 | 890 | 890 | 818 | 825 | 24,500 |
| 2008/10/01 | 910 | 910 | 886 | 890 | 19,500 |
| 2008/09/30 | 917 | 930 | 905 | 910 | 15,800 |
| 2008/09/29 | 954 | 968 | 939 | 945 | 18,500 |
| 2008/09/26 | 985 | 985 | 963 | 966 | 30,000 |
| 2008/09/25 | 983 | 983 | 971 | 980 | 32,100 |
| 2008/09/24 | 998 | 1,000 | 959 | 990 | 28,000 |
| 2008/09/22 | 989 | 1,020 | 970 | 998 | 49,200 |
| 2008/09/19 | 920 | 1,020 | 920 | 1,020 | 107,400 |
| 2008/09/18 | 788 | 920 | 787 | 920 | 77,100 |
| 2008/09/17 | 813 | 820 | 780 | 820 | 16,400 |
| 2008/09/16 | 725 | 773 | 725 | 773 | 47,700 |
| 2008/09/12 | 821 | 825 | 793 | 825 | 15,100 |
| 2008/09/11 | 789 | 820 | 784 | 797 | 29,100 |
| 2008/09/10 | 777 | 792 | 770 | 779 | 13,800 |
| 2008/09/09 | 777 | 800 | 770 | 775 | 23,400 |
| 2008/09/08 | 770 | 800 | 760 | 780 | 26,600 |
| 2008/09/05 | 749 | 784 | 710 | 777 | 23,300 |
| 2008/09/04 | 719 | 759 | 711 | 750 | 103,100 |
| 2008/09/03 | 720 | 728 | 700 | 701 | 36,300 |
| 2008/09/02 | 740 | 747 | 710 | 730 | 30,200 |
| 2008/09/01 | 785 | 794 | 722 | 749 | 26,100 |
| 2008/08/29 | 815 | 815 | 790 | 792 | 22,500 |
| 2008/08/28 | 802 | 810 | 801 | 802 | 3,200 |
| 2008/08/27 | 800 | 815 | 798 | 807 | 5,900 |
| 2008/08/26 | 806 | 820 | 803 | 810 | 11,800 |
| 2008/08/25 | 845 | 845 | 806 | 826 | 21,100 |
| 2008/08/22 | 802 | 835 | 802 | 835 | 15,500 |
| 2008/08/21 | 818 | 835 | 800 | 806 | 40,600 |
| 2008/08/20 | 810 | 825 | 806 | 818 | 32,600 |
| 2008/08/19 | 830 | 838 | 806 | 809 | 24,300 |
| 2008/08/18 | 846 | 869 | 834 | 869 | 13,200 |
| 2008/08/15 | 840 | 860 | 837 | 850 | 21,600 |
| 2008/08/14 | 820 | 840 | 810 | 840 | 14,100 |
| 2008/08/13 | 830 | 848 | 822 | 825 | 62,500 |
| 2008/08/12 | 840 | 845 | 825 | 840 | 34,000 |
| 2008/08/11 | 830 | 850 | 830 | 831 | 29,900 |
| 2008/08/08 | 800 | 855 | 800 | 833 | 95,900 |
| 2008/08/07 | 950 | 950 | 860 | 860 | 182,400 |
| 2008/08/06 | 960 | 963 | 945 | 960 | 71,700 |
| 2008/08/05 | 985 | 987 | 951 | 951 | 32,400 |
| 2008/08/04 | 1,030 | 1,030 | 980 | 995 | 31,200 |
| 2008/08/01 | 1,105 | 1,135 | 1,050 | 1,130 | 44,100 |
| 2008/07/31 | 1,078 | 1,150 | 1,065 | 1,145 | 72,800 |
| 2008/07/30 | 1,000 | 1,060 | 1,000 | 1,058 | 36,600 |
| 2008/07/29 | 985 | 1,015 | 968 | 990 | 46,300 |
| 2008/07/28 | 1,013 | 1,052 | 1,000 | 1,025 | 19,600 |
| 2008/07/25 | 977 | 1,013 | 970 | 1,012 | 92,600 |
| 2008/07/24 | 970 | 995 | 960 | 977 | 60,300 |
| 2008/07/23 | 969 | 997 | 966 | 966 | 80,500 |
| 2008/07/22 | 1,001 | 1,013 | 932 | 951 | 114,500 |
| 2008/07/18 | 1,111 | 1,111 | 1,040 | 1,060 | 80,600 |
| 2008/07/17 | 1,140 | 1,150 | 1,123 | 1,130 | 29,000 |
| 2008/07/16 | 1,140 | 1,145 | 1,134 | 1,139 | 18,100 |
| 2008/07/15 | 1,200 | 1,239 | 1,151 | 1,160 | 36,500 |
| 2008/07/14 | 1,250 | 1,253 | 1,180 | 1,180 | 32,200 |
| 2008/07/11 | 1,250 | 1,252 | 1,230 | 1,230 | 22,600 |
| 2008/07/10 | 1,248 | 1,256 | 1,240 | 1,250 | 15,400 |
| 2008/07/09 | 1,260 | 1,265 | 1,250 | 1,251 | 18,300 |
| 2008/07/08 | 1,250 | 1,264 | 1,250 | 1,253 | 8,000 |
| 2008/07/07 | 1,250 | 1,270 | 1,250 | 1,270 | 7,800 |
| 2008/07/04 | 1,265 | 1,265 | 1,237 | 1,250 | 21,600 |
| 2008/07/03 | 1,290 | 1,320 | 1,250 | 1,272 | 17,100 |
| 2008/07/02 | 1,319 | 1,329 | 1,310 | 1,310 | 8,900 |
| 2008/07/01 | 1,285 | 1,364 | 1,285 | 1,339 | 37,600 |
| 2008/06/30 | 1,280 | 1,329 | 1,280 | 1,315 | 11,600 |
| 2008/06/27 | 1,304 | 1,304 | 1,285 | 1,300 | 22,700 |
| 2008/06/26 | 1,290 | 1,339 | 1,290 | 1,317 | 20,100 |
| 2008/06/25 | 1,323 | 1,323 | 1,297 | 1,317 | 36,400 |
| 2008/06/24 | 1,311 | 1,312 | 1,280 | 1,304 | 28,500 |
| 2008/06/23 | 1,253 | 1,324 | 1,250 | 1,310 | 52,700 |
| 2008/06/20 | 1,280 | 1,299 | 1,266 | 1,283 | 27,000 |
| 2008/06/19 | 1,264 | 1,284 | 1,250 | 1,279 | 114,300 |
| 2008/06/18 | 1,310 | 1,335 | 1,262 | 1,281 | 225,300 |
| 2008/06/17 | 1,382 | 1,382 | 1,300 | 1,321 | 110,500 |
| 2008/06/16 | 1,414 | 1,435 | 1,370 | 1,385 | 92,100 |
| 2008/06/13 | 1,370 | 1,390 | 1,365 | 1,385 | 84,800 |
| 2008/06/12 | 1,365 | 1,423 | 1,343 | 1,410 | 94,600 |
| 2008/06/11 | 1,376 | 1,425 | 1,366 | 1,425 | 38,600 |
| 2008/06/10 | 1,450 | 1,450 | 1,330 | 1,343 | 147,800 |
| 2008/06/09 | 1,525 | 1,525 | 1,431 | 1,459 | 65,000 |
| 2008/06/06 | 1,550 | 1,575 | 1,530 | 1,550 | 45,100 |
| 2008/06/05 | 1,607 | 1,632 | 1,492 | 1,534 | 57,200 |
| 2008/06/04 | 1,591 | 1,639 | 1,589 | 1,606 | 38,800 |
| 2008/06/03 | 1,661 | 1,665 | 1,579 | 1,590 | 26,500 |
| 2008/06/02 | 1,660 | 1,680 | 1,595 | 1,661 | 28,000 |
| 2008/05/30 | 1,641 | 1,651 | 1,606 | 1,630 | 46,700 |
| 2008/05/29 | 1,570 | 1,680 | 1,570 | 1,650 | 46,700 |
| 2008/05/28 | 1,560 | 1,580 | 1,551 | 1,577 | 52,700 |
| 2008/05/27 | 1,560 | 1,570 | 1,540 | 1,569 | 42,600 |
| 2008/05/26 | 1,549 | 1,559 | 1,531 | 1,559 | 32,300 |
| 2008/05/23 | 1,514 | 1,538 | 1,505 | 1,525 | 29,400 |
| 2008/05/22 | 1,511 | 1,520 | 1,500 | 1,513 | 40,300 |
| 2008/05/21 | 1,472 | 1,540 | 1,472 | 1,510 | 38,900 |
| 2008/05/20 | 1,401 | 1,473 | 1,401 | 1,452 | 98,500 |
| 2008/05/19 | 1,395 | 1,428 | 1,385 | 1,410 | 51,800 |
| 2008/05/16 | 1,490 | 1,491 | 1,380 | 1,380 | 116,400 |
| 2008/05/15 | 1,513 | 1,513 | 1,400 | 1,490 | 90,900 |
| 2008/05/14 | 1,580 | 1,598 | 1,501 | 1,549 | 49,100 |
| 2008/05/13 | 1,570 | 1,626 | 1,570 | 1,594 | 8,600 |
| 2008/05/12 | 1,598 | 1,638 | 1,577 | 1,586 | 6,600 |
| 2008/05/09 | 1,645 | 1,669 | 1,590 | 1,658 | 16,000 |
| 2008/05/08 | 1,574 | 1,699 | 1,569 | 1,645 | 50,200 |
| 2008/05/07 | 1,569 | 1,585 | 1,557 | 1,585 | 10,900 |
| 2008/05/02 | 1,525 | 1,550 | 1,525 | 1,538 | 8,300 |
| 2008/05/01 | 1,538 | 1,540 | 1,504 | 1,533 | 6,600 |
| 2008/04/30 | 1,500 | 1,545 | 1,500 | 1,516 | 21,100 |
| 2008/04/28 | 1,500 | 1,523 | 1,460 | 1,518 | 13,000 |
| 2008/04/25 | 1,399 | 1,475 | 1,398 | 1,460 | 19,600 |
| 2008/04/24 | 1,390 | 1,401 | 1,357 | 1,397 | 51,600 |
| 2008/04/23 | 1,365 | 1,388 | 1,360 | 1,370 | 24,400 |
| 2008/04/22 | 1,377 | 1,380 | 1,360 | 1,364 | 25,200 |
| 2008/04/21 | 1,393 | 1,449 | 1,376 | 1,397 | 20,500 |
| 2008/04/18 | 1,413 | 1,430 | 1,322 | 1,392 | 41,900 |
| 2008/04/17 | 1,460 | 1,460 | 1,350 | 1,373 | 21,900 |
| 2008/04/16 | 1,400 | 1,460 | 1,400 | 1,442 | 16,900 |
| 2008/04/15 | 1,379 | 1,430 | 1,351 | 1,394 | 47,700 |
| 2008/04/14 | 1,310 | 1,419 | 1,300 | 1,419 | 38,900 |
| 2008/04/11 | 1,251 | 1,360 | 1,237 | 1,350 | 72,700 |
| 2008/04/10 | 1,237 | 1,278 | 1,225 | 1,248 | 71,600 |
| 2008/04/09 | 1,250 | 1,280 | 1,221 | 1,277 | 28,000 |
| 2008/04/08 | 1,233 | 1,285 | 1,233 | 1,280 | 39,000 |
| 2008/04/07 | 1,254 | 1,280 | 1,235 | 1,252 | 32,200 |
| 2008/04/04 | 1,285 | 1,295 | 1,234 | 1,255 | 34,400 |
| 2008/04/03 | 1,297 | 1,320 | 1,251 | 1,265 | 38,300 |
| 2008/04/02 | 1,280 | 1,292 | 1,247 | 1,290 | 36,400 |
| 2008/04/01 | 1,275 | 1,279 | 1,215 | 1,230 | 83,600 |
| 2008/03/31 | 1,220 | 1,335 | 1,204 | 1,335 | 20,600 |
| 2008/03/28 | 1,190 | 1,200 | 1,160 | 1,200 | 53,600 |
| 2008/03/27 | 1,194 | 1,198 | 1,161 | 1,190 | 24,700 |
| 2008/03/26 | 1,207 | 1,220 | 1,195 | 1,195 | 3,800 |
| 2008/03/25 | 1,230 | 1,240 | 1,210 | 1,220 | 30,900 |
| 2008/03/24 | 1,199 | 1,215 | 1,182 | 1,201 | 53,800 |
| 2008/03/21 | 1,250 | 1,251 | 1,150 | 1,200 | 122,500 |
| 2008/03/19 | 1,262 | 1,280 | 1,237 | 1,258 | 76,900 |
| 2008/03/18 | 1,252 | 1,268 | 1,210 | 1,252 | 46,100 |
| 2008/03/17 | 1,290 | 1,290 | 1,252 | 1,276 | 16,200 |
| 2008/03/14 | 1,255 | 1,285 | 1,250 | 1,276 | 65,300 |
| 2008/03/13 | 1,260 | 1,290 | 1,251 | 1,275 | 88,800 |
| 2008/03/12 | 1,220 | 1,266 | 1,220 | 1,250 | 30,900 |
| 2008/03/11 | 1,196 | 1,265 | 1,190 | 1,240 | 118,500 |
| 2008/03/10 | 1,200 | 1,213 | 1,128 | 1,206 | 103,400 |
| 2008/03/07 | 1,201 | 1,250 | 1,180 | 1,211 | 106,500 |
| 2008/03/06 | 1,260 | 1,261 | 1,206 | 1,235 | 58,200 |
| 2008/03/05 | 1,250 | 1,270 | 1,230 | 1,260 | 32,000 |
| 2008/03/04 | 1,261 | 1,281 | 1,220 | 1,260 | 13,500 |
| 2008/03/03 | 1,300 | 1,300 | 1,225 | 1,260 | 31,500 |
| 2008/02/29 | 1,291 | 1,340 | 1,288 | 1,330 | 36,600 |
| 2008/02/28 | 1,305 | 1,330 | 1,301 | 1,315 | 49,700 |
| 2008/02/27 | 1,261 | 1,310 | 1,261 | 1,304 | 71,500 |
| 2008/02/26 | 1,271 | 1,300 | 1,249 | 1,281 | 43,900 |
| 2008/02/25 | 1,313 | 1,313 | 1,247 | 1,251 | 41,500 |
| 2008/02/22 | 1,230 | 1,305 | 1,230 | 1,293 | 57,000 |
| 2008/02/21 | 1,238 | 1,300 | 1,218 | 1,251 | 79,900 |
| 2008/02/20 | 1,261 | 1,281 | 1,220 | 1,270 | 148,600 |
| 2008/02/19 | 1,299 | 1,355 | 1,290 | 1,341 | 106,700 |
| 2008/02/18 | 1,244 | 1,333 | 1,199 | 1,319 | 62,100 |
| 2008/02/15 | 1,110 | 1,220 | 1,073 | 1,219 | 45,500 |
| 2008/02/14 | 1,144 | 1,180 | 1,096 | 1,159 | 153,700 |
| 2008/02/13 | 1,191 | 1,191 | 1,106 | 1,133 | 62,900 |
| 2008/02/12 | 1,232 | 1,232 | 1,073 | 1,135 | 99,000 |
| 2008/02/08 | 1,303 | 1,317 | 1,261 | 1,271 | 27,700 |
| 2008/02/07 | 1,341 | 1,387 | 1,299 | 1,320 | 45,900 |
| 2008/02/06 | 1,345 | 1,385 | 1,325 | 1,380 | 28,200 |
| 2008/02/05 | 1,411 | 1,440 | 1,385 | 1,385 | 24,800 |
| 2008/02/04 | 1,465 | 1,510 | 1,440 | 1,471 | 14,700 |
| 2008/02/01 | 1,410 | 1,469 | 1,410 | 1,445 | 40,800 |
| 2008/01/31 | 1,422 | 1,530 | 1,380 | 1,500 | 67,200 |
| 2008/01/30 | 1,500 | 1,500 | 1,400 | 1,460 | 35,800 |
| 2008/01/29 | 1,473 | 1,500 | 1,463 | 1,480 | 26,000 |
| 2008/01/28 | 1,520 | 1,540 | 1,453 | 1,453 | 6,300 |
| 2008/01/25 | 1,432 | 1,555 | 1,432 | 1,549 | 29,200 |
| 2008/01/24 | 1,380 | 1,420 | 1,378 | 1,392 | 19,300 |
| 2008/01/23 | 1,383 | 1,420 | 1,370 | 1,379 | 38,800 |
| 2008/01/22 | 1,400 | 1,422 | 1,375 | 1,422 | 23,800 |
| 2008/01/21 | 1,440 | 1,478 | 1,412 | 1,445 | 27,700 |
| 2008/01/18 | 1,400 | 1,510 | 1,400 | 1,510 | 28,600 |
| 2008/01/17 | 1,508 | 1,512 | 1,426 | 1,485 | 29,600 |
| 2008/01/16 | 1,530 | 1,590 | 1,410 | 1,500 | 81,100 |
| 2008/01/15 | 1,672 | 1,672 | 1,572 | 1,629 | 28,500 |
| 2008/01/11 | 1,743 | 1,774 | 1,690 | 1,723 | 25,700 |
| 2008/01/10 | 1,720 | 1,775 | 1,720 | 1,773 | 11,300 |
| 2008/01/09 | 1,710 | 1,798 | 1,685 | 1,750 | 29,400 |
| 2008/01/08 | 1,701 | 1,790 | 1,701 | 1,730 | 25,400 |
| 2008/01/07 | 1,705 | 1,754 | 1,683 | 1,715 | 41,400 |
| 2008/01/04 | 1,800 | 1,819 | 1,740 | 1,770 | 33,400 |