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 |
---|---|---|---|---|---|
2009/12/30 | 536 | 547 | 520 | 547 | 31,100 |
2009/12/29 | 550 | 550 | 529 | 545 | 15,000 |
2009/12/28 | 537 | 545 | 530 | 545 | 21,400 |
2009/12/25 | 529 | 530 | 523 | 527 | 17,600 |
2009/12/24 | 521 | 525 | 513 | 520 | 24,000 |
2009/12/22 | 520 | 530 | 517 | 523 | 23,100 |
2009/12/21 | 529 | 535 | 517 | 518 | 18,200 |
2009/12/18 | 532 | 535 | 517 | 522 | 22,800 |
2009/12/17 | 558 | 562 | 535 | 535 | 29,400 |
2009/12/16 | 545 | 564 | 543 | 560 | 37,700 |
2009/12/15 | 520 | 545 | 520 | 545 | 12,800 |
2009/12/14 | 521 | 528 | 498 | 513 | 15,100 |
2009/12/11 | 525 | 525 | 510 | 520 | 13,000 |
2009/12/10 | 508 | 530 | 501 | 510 | 21,900 |
2009/12/09 | 520 | 535 | 512 | 520 | 33,600 |
2009/12/08 | 500 | 557 | 497 | 550 | 105,900 |
2009/12/07 | 503 | 514 | 490 | 504 | 57,200 |
2009/12/04 | 484 | 493 | 468 | 488 | 28,500 |
2009/12/03 | 499 | 500 | 474 | 484 | 75,800 |
2009/12/02 | 505 | 514 | 475 | 480 | 30,000 |
2009/12/01 | 511 | 526 | 496 | 496 | 16,700 |
2009/11/30 | 455 | 531 | 455 | 531 | 36,400 |
2009/11/27 | 446 | 469 | 446 | 465 | 20,100 |
2009/11/26 | 458 | 482 | 456 | 466 | 16,300 |
2009/11/25 | 465 | 474 | 460 | 470 | 58,000 |
2009/11/24 | 487 | 487 | 441 | 460 | 82,900 |
2009/11/20 | 466 | 500 | 466 | 491 | 34,100 |
2009/11/19 | 475 | 500 | 470 | 481 | 40,600 |
2009/11/18 | 478 | 484 | 464 | 475 | 81,500 |
2009/11/17 | 513 | 513 | 466 | 475 | 54,400 |
2009/11/16 | 481 | 510 | 471 | 498 | 80,000 |
2009/11/13 | 482 | 490 | 435 | 471 | 135,700 |
2009/11/12 | 481 | 538 | 481 | 492 | 58,500 |
2009/11/11 | 510 | 515 | 478 | 491 | 101,700 |
2009/11/10 | 539 | 540 | 509 | 520 | 138,000 |
2009/11/09 | 609 | 609 | 557 | 559 | 70,700 |
2009/11/06 | 622 | 622 | 587 | 594 | 32,100 |
2009/11/05 | 592 | 613 | 592 | 613 | 14,600 |
2009/11/04 | 591 | 604 | 591 | 602 | 9,300 |
2009/11/02 | 581 | 615 | 581 | 600 | 21,100 |
2009/10/30 | 622 | 635 | 602 | 620 | 15,600 |
2009/10/29 | 600 | 618 | 588 | 608 | 36,100 |
2009/10/28 | 627 | 640 | 621 | 623 | 14,200 |
2009/10/27 | 640 | 655 | 625 | 637 | 43,100 |
2009/10/26 | 613 | 640 | 605 | 640 | 34,800 |
2009/10/23 | 605 | 610 | 593 | 603 | 44,800 |
2009/10/22 | 600 | 607 | 592 | 600 | 12,500 |
2009/10/21 | 603 | 606 | 598 | 600 | 13,500 |
2009/10/20 | 619 | 621 | 603 | 613 | 12,300 |
2009/10/19 | 603 | 606 | 561 | 606 | 21,700 |
2009/10/16 | 629 | 629 | 608 | 608 | 31,700 |
2009/10/15 | 619 | 620 | 602 | 614 | 37,700 |
2009/10/14 | 634 | 635 | 590 | 600 | 78,500 |
2009/10/13 | 673 | 690 | 626 | 654 | 110,100 |
2009/10/09 | 601 | 680 | 600 | 669 | 109,700 |
2009/10/08 | 613 | 613 | 591 | 593 | 32,600 |
2009/10/07 | 620 | 625 | 581 | 603 | 36,900 |
2009/10/06 | 600 | 618 | 590 | 610 | 27,500 |
2009/10/05 | 620 | 627 | 610 | 625 | 20,900 |
2009/10/02 | 650 | 651 | 625 | 640 | 64,400 |
2009/10/01 | 695 | 715 | 654 | 661 | 42,600 |
2009/09/30 | 695 | 717 | 685 | 710 | 26,600 |
2009/09/29 | 707 | 715 | 690 | 705 | 15,100 |
2009/09/28 | 717 | 717 | 685 | 705 | 26,700 |
2009/09/25 | 710 | 730 | 708 | 730 | 46,500 |
2009/09/24 | 700 | 728 | 683 | 701 | 71,200 |
2009/09/18 | 705 | 730 | 666 | 690 | 126,200 |
2009/09/17 | 735 | 735 | 708 | 712 | 52,100 |
2009/09/16 | 750 | 768 | 702 | 709 | 98,700 |
2009/09/15 | 754 | 768 | 740 | 752 | 68,700 |
2009/09/14 | 714 | 739 | 705 | 736 | 45,500 |
2009/09/11 | 728 | 745 | 710 | 726 | 66,700 |
2009/09/10 | 726 | 760 | 711 | 738 | 177,900 |
2009/09/09 | 660 | 737 | 657 | 729 | 217,500 |
2009/09/08 | 634 | 660 | 634 | 660 | 49,600 |
2009/09/07 | 635 | 650 | 629 | 644 | 48,800 |
2009/09/04 | 614 | 625 | 610 | 625 | 75,700 |
2009/09/03 | 638 | 645 | 602 | 602 | 155,200 |
2009/09/02 | 633 | 657 | 625 | 642 | 98,700 |
2009/09/01 | 640 | 670 | 634 | 658 | 77,600 |
2009/08/31 | 695 | 730 | 653 | 660 | 173,300 |
2009/08/28 | 632 | 675 | 632 | 675 | 246,900 |
2009/08/27 | 620 | 630 | 581 | 625 | 183,400 |
2009/08/26 | 588 | 635 | 587 | 630 | 271,400 |
2009/08/25 | 560 | 594 | 558 | 583 | 214,200 |
2009/08/24 | 516 | 580 | 511 | 570 | 203,700 |
2009/08/21 | 524 | 524 | 499 | 505 | 86,200 |
2009/08/20 | 511 | 515 | 486 | 515 | 126,200 |
2009/08/19 | 546 | 551 | 494 | 497 | 165,000 |
2009/08/18 | 566 | 570 | 531 | 537 | 164,000 |
2009/08/17 | 598 | 644 | 582 | 586 | 146,800 |
2009/08/14 | 567 | 589 | 566 | 578 | 108,600 |
2009/08/13 | 539 | 566 | 537 | 564 | 80,400 |
2009/08/12 | 529 | 539 | 517 | 529 | 75,500 |
2009/08/11 | 507 | 538 | 507 | 529 | 99,900 |
2009/08/10 | 514 | 525 | 500 | 525 | 64,000 |
2009/08/07 | 488 | 507 | 488 | 489 | 74,300 |
2009/08/06 | 493 | 510 | 483 | 508 | 67,000 |
2009/08/05 | 495 | 509 | 480 | 488 | 92,300 |
2009/08/04 | 458 | 516 | 455 | 492 | 275,500 |
2009/08/03 | 446 | 446 | 428 | 440 | 56,800 |
2009/07/31 | 435 | 440 | 425 | 440 | 43,000 |
2009/07/30 | 403 | 430 | 403 | 430 | 29,400 |
2009/07/29 | 409 | 414 | 402 | 406 | 46,400 |
2009/07/28 | 419 | 420 | 413 | 414 | 11,400 |
2009/07/27 | 426 | 434 | 410 | 420 | 100,300 |
2009/07/24 | 439 | 447 | 425 | 430 | 43,600 |
2009/07/23 | 425 | 434 | 425 | 434 | 40,200 |
2009/07/22 | 432 | 432 | 420 | 421 | 46,800 |
2009/07/21 | 430 | 444 | 425 | 430 | 23,100 |
2009/07/17 | 440 | 440 | 425 | 430 | 27,700 |
2009/07/16 | 433 | 440 | 418 | 425 | 55,300 |
2009/07/15 | 423 | 443 | 412 | 413 | 159,400 |
2009/07/14 | 410 | 425 | 406 | 419 | 129,800 |
2009/07/13 | 410 | 419 | 391 | 400 | 67,800 |
2009/07/10 | 418 | 431 | 410 | 412 | 100,900 |
2009/07/09 | 441 | 446 | 405 | 415 | 108,700 |
2009/07/08 | 455 | 457 | 441 | 446 | 90,400 |
2009/07/07 | 494 | 496 | 470 | 470 | 88,800 |
2009/07/06 | 486 | 499 | 481 | 490 | 32,900 |
2009/07/03 | 495 | 509 | 484 | 496 | 103,200 |
2009/07/02 | 473 | 498 | 473 | 495 | 66,100 |
2009/07/01 | 480 | 490 | 477 | 478 | 100,100 |
2009/06/30 | 461 | 500 | 461 | 491 | 70,000 |
2009/06/29 | 474 | 477 | 455 | 461 | 47,800 |
2009/06/26 | 480 | 481 | 469 | 469 | 66,800 |
2009/06/25 | 467 | 480 | 454 | 471 | 91,500 |
2009/06/24 | 433 | 461 | 432 | 460 | 57,800 |
2009/06/23 | 428 | 441 | 427 | 438 | 72,200 |
2009/06/22 | 440 | 445 | 426 | 442 | 35,300 |
2009/06/19 | 458 | 464 | 430 | 439 | 104,500 |
2009/06/18 | 468 | 472 | 457 | 458 | 93,700 |
2009/06/17 | 461 | 472 | 453 | 455 | 177,100 |
2009/06/16 | 497 | 497 | 454 | 480 | 120,500 |
2009/06/15 | 536 | 540 | 496 | 512 | 160,400 |
2009/06/12 | 510 | 550 | 500 | 545 | 162,400 |
2009/06/11 | 504 | 507 | 492 | 501 | 94,400 |
2009/06/10 | 471 | 510 | 471 | 492 | 233,500 |
2009/06/09 | 497 | 515 | 459 | 475 | 378,400 |
2009/06/08 | 456 | 534 | 444 | 516 | 344,600 |
2009/06/05 | 400 | 461 | 387 | 461 | 393,400 |
2009/06/04 | 360 | 389 | 351 | 381 | 267,900 |
2009/06/03 | 337 | 355 | 334 | 355 | 86,300 |
2009/06/02 | 333 | 337 | 324 | 337 | 91,900 |
2009/06/01 | 318 | 330 | 317 | 326 | 105,800 |
2009/05/29 | 325 | 329 | 307 | 308 | 214,600 |
2009/05/28 | 327 | 331 | 324 | 328 | 84,700 |
2009/05/27 | 335 | 337 | 332 | 332 | 54,000 |
2009/05/26 | 333 | 338 | 326 | 330 | 48,200 |
2009/05/25 | 338 | 345 | 330 | 331 | 43,000 |
2009/05/22 | 328 | 332 | 325 | 328 | 22,200 |
2009/05/21 | 336 | 336 | 322 | 329 | 16,100 |
2009/05/20 | 325 | 340 | 323 | 332 | 37,500 |
2009/05/19 | 324 | 327 | 320 | 325 | 15,600 |
2009/05/18 | 312 | 322 | 312 | 317 | 36,400 |
2009/05/15 | 321 | 321 | 304 | 318 | 44,400 |
2009/05/14 | 308 | 327 | 307 | 321 | 74,900 |
2009/05/13 | 342 | 342 | 310 | 327 | 105,900 |
2009/05/12 | 340 | 350 | 335 | 350 | 66,900 |
2009/05/11 | 352 | 357 | 337 | 344 | 131,100 |
2009/05/08 | 356 | 357 | 353 | 353 | 38,100 |
2009/05/07 | 356 | 363 | 350 | 352 | 79,400 |
2009/05/01 | 340 | 347 | 337 | 347 | 24,400 |
2009/04/30 | 334 | 348 | 334 | 338 | 27,000 |
2009/04/28 | 345 | 356 | 335 | 339 | 42,000 |
2009/04/27 | 347 | 353 | 346 | 347 | 32,300 |
2009/04/24 | 365 | 370 | 343 | 347 | 44,800 |
2009/04/23 | 360 | 372 | 357 | 362 | 55,800 |
2009/04/22 | 361 | 372 | 356 | 359 | 75,200 |
2009/04/21 | 362 | 366 | 350 | 354 | 48,500 |
2009/04/20 | 373 | 381 | 345 | 374 | 64,000 |
2009/04/17 | 389 | 389 | 371 | 373 | 73,900 |
2009/04/16 | 409 | 409 | 365 | 394 | 98,700 |
2009/04/15 | 425 | 425 | 394 | 409 | 113,300 |
2009/04/14 | 405 | 431 | 385 | 415 | 242,300 |
2009/04/13 | 346 | 400 | 346 | 400 | 214,100 |
2009/04/10 | 320 | 340 | 316 | 331 | 125,500 |
2009/04/09 | 307 | 320 | 306 | 307 | 76,300 |
2009/04/08 | 305 | 315 | 285 | 311 | 121,900 |
2009/04/07 | 306 | 315 | 301 | 310 | 71,900 |
2009/04/06 | 310 | 318 | 307 | 311 | 63,800 |
2009/04/03 | 314 | 314 | 305 | 306 | 36,000 |
2009/04/02 | 297 | 318 | 296 | 306 | 72,700 |
2009/04/01 | 284 | 297 | 284 | 295 | 36,300 |
2009/03/31 | 270 | 290 | 269 | 289 | 34,100 |
2009/03/30 | 290 | 295 | 275 | 275 | 52,900 |
2009/03/27 | 281 | 300 | 281 | 290 | 53,900 |
2009/03/26 | 270 | 275 | 267 | 275 | 36,400 |
2009/03/25 | 270 | 271 | 265 | 270 | 25,800 |
2009/03/24 | 255 | 274 | 255 | 270 | 68,800 |
2009/03/23 | 246 | 258 | 243 | 255 | 38,700 |
2009/03/19 | 248 | 249 | 242 | 249 | 28,600 |
2009/03/18 | 232 | 255 | 232 | 243 | 65,900 |
2009/03/17 | 227 | 229 | 223 | 228 | 64,000 |
2009/03/16 | 226 | 228 | 222 | 225 | 69,000 |
2009/03/13 | 223 | 226 | 223 | 223 | 18,600 |
2009/03/12 | 232 | 232 | 222 | 222 | 13,900 |
2009/03/11 | 240 | 240 | 231 | 231 | 16,500 |
2009/03/10 | 239 | 239 | 223 | 223 | 12,900 |
2009/03/09 | 232 | 240 | 232 | 235 | 9,900 |
2009/03/06 | 242 | 242 | 234 | 234 | 4,700 |
2009/03/05 | 237 | 248 | 236 | 244 | 16,800 |
2009/03/04 | 236 | 236 | 233 | 235 | 16,600 |
2009/03/03 | 252 | 252 | 230 | 233 | 21,900 |
2009/03/02 | 253 | 253 | 242 | 242 | 6,700 |
2009/02/27 | 257 | 261 | 247 | 253 | 23,200 |
2009/02/26 | 237 | 264 | 235 | 252 | 26,500 |
2009/02/25 | 234 | 248 | 229 | 248 | 29,300 |
2009/02/24 | 218 | 220 | 217 | 219 | 47,700 |
2009/02/23 | 226 | 227 | 218 | 223 | 4,200 |
2009/02/20 | 219 | 230 | 218 | 221 | 20,800 |
2009/02/19 | 225 | 226 | 216 | 219 | 54,300 |
2009/02/18 | 225 | 225 | 217 | 217 | 56,600 |
2009/02/17 | 241 | 242 | 231 | 233 | 36,800 |
2009/02/16 | 266 | 271 | 232 | 241 | 37,700 |
2009/02/13 | 255 | 273 | 255 | 265 | 18,400 |
2009/02/12 | 270 | 270 | 255 | 256 | 31,000 |
2009/02/10 | 271 | 280 | 270 | 275 | 37,600 |
2009/02/09 | 292 | 299 | 282 | 282 | 19,100 |
2009/02/06 | 298 | 298 | 290 | 295 | 11,300 |
2009/02/05 | 288 | 297 | 286 | 297 | 26,500 |
2009/02/04 | 290 | 290 | 282 | 289 | 11,200 |
2009/02/03 | 293 | 296 | 285 | 288 | 26,600 |
2009/02/02 | 289 | 302 | 288 | 288 | 14,500 |
2009/01/30 | 318 | 319 | 301 | 309 | 18,700 |
2009/01/29 | 325 | 325 | 315 | 315 | 11,800 |
2009/01/28 | 318 | 325 | 316 | 316 | 12,300 |
2009/01/27 | 321 | 321 | 303 | 313 | 21,200 |
2009/01/26 | 310 | 318 | 305 | 316 | 15,700 |
2009/01/23 | 325 | 330 | 315 | 325 | 13,100 |
2009/01/22 | 345 | 345 | 320 | 331 | 25,700 |
2009/01/21 | 335 | 348 | 335 | 340 | 8,200 |
2009/01/20 | 368 | 368 | 343 | 355 | 21,300 |
2009/01/19 | 372 | 380 | 372 | 373 | 22,200 |
2009/01/16 | 371 | 379 | 366 | 377 | 62,600 |
2009/01/15 | 352 | 370 | 341 | 361 | 71,500 |
2009/01/14 | 351 | 390 | 351 | 371 | 133,600 |
2009/01/13 | 339 | 349 | 330 | 349 | 57,200 |
2009/01/09 | 330 | 360 | 322 | 354 | 80,300 |
2009/01/08 | 300 | 339 | 298 | 335 | 50,000 |
2009/01/07 | 292 | 309 | 290 | 305 | 89,200 |
2009/01/06 | 288 | 297 | 286 | 288 | 45,400 |
2009/01/05 | 300 | 300 | 288 | 288 | 28,000 |