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 |
---|---|---|---|---|---|
2011/12/30 | 358 | 379 | 358 | 369 | 14,000 |
2011/12/29 | 375 | 375 | 347 | 365 | 40,700 |
2011/12/28 | 378 | 382 | 371 | 378 | 11,500 |
2011/12/27 | 380 | 380 | 369 | 373 | 29,900 |
2011/12/26 | 385 | 388 | 378 | 379 | 51,400 |
2011/12/22 | 400 | 401 | 386 | 395 | 26,700 |
2011/12/21 | 410 | 415 | 399 | 402 | 14,500 |
2011/12/20 | 394 | 410 | 388 | 410 | 23,900 |
2011/12/19 | 400 | 400 | 386 | 388 | 20,400 |
2011/12/16 | 403 | 405 | 398 | 402 | 41,400 |
2011/12/15 | 419 | 419 | 408 | 411 | 36,900 |
2011/12/14 | 418 | 426 | 418 | 421 | 19,400 |
2011/12/13 | 424 | 425 | 417 | 421 | 30,200 |
2011/12/12 | 427 | 435 | 419 | 424 | 128,500 |
2011/12/09 | 444 | 445 | 415 | 419 | 139,900 |
2011/12/08 | 454 | 458 | 444 | 445 | 32,900 |
2011/12/07 | 464 | 470 | 450 | 462 | 120,800 |
2011/12/06 | 480 | 480 | 468 | 471 | 66,500 |
2011/12/05 | 481 | 482 | 472 | 481 | 38,200 |
2011/12/02 | 480 | 481 | 475 | 475 | 20,000 |
2011/12/01 | 473 | 480 | 471 | 476 | 13,400 |
2011/11/30 | 470 | 475 | 469 | 471 | 6,300 |
2011/11/29 | 464 | 470 | 463 | 470 | 6,600 |
2011/11/28 | 465 | 470 | 459 | 459 | 5,300 |
2011/11/25 | 470 | 470 | 467 | 467 | 7,700 |
2011/11/24 | 466 | 474 | 460 | 467 | 7,800 |
2011/11/22 | 463 | 480 | 460 | 480 | 11,900 |
2011/11/21 | 471 | 473 | 461 | 461 | 2,600 |
2011/11/18 | 468 | 471 | 459 | 471 | 6,900 |
2011/11/17 | 460 | 469 | 457 | 469 | 23,200 |
2011/11/16 | 458 | 469 | 455 | 460 | 9,000 |
2011/11/15 | 451 | 464 | 451 | 456 | 29,400 |
2011/11/14 | 455 | 462 | 439 | 459 | 22,300 |
2011/11/11 | 467 | 467 | 452 | 459 | 11,600 |
2011/11/10 | 445 | 469 | 441 | 459 | 37,400 |
2011/11/09 | 467 | 485 | 467 | 484 | 26,100 |
2011/11/08 | 495 | 504 | 482 | 483 | 24,500 |
2011/11/07 | 505 | 507 | 494 | 505 | 14,600 |
2011/11/04 | 510 | 510 | 497 | 497 | 20,000 |
2011/11/02 | 494 | 502 | 490 | 502 | 10,900 |
2011/11/01 | 492 | 508 | 491 | 503 | 14,800 |
2011/10/31 | 489 | 504 | 488 | 494 | 18,800 |
2011/10/28 | 501 | 505 | 492 | 495 | 12,600 |
2011/10/27 | 493 | 499 | 493 | 495 | 4,500 |
2011/10/26 | 493 | 493 | 487 | 493 | 4,700 |
2011/10/25 | 500 | 500 | 485 | 486 | 7,500 |
2011/10/24 | 487 | 499 | 487 | 487 | 4,500 |
2011/10/21 | 475 | 483 | 475 | 482 | 4,400 |
2011/10/20 | 480 | 480 | 464 | 472 | 13,700 |
2011/10/19 | 498 | 502 | 468 | 476 | 20,500 |
2011/10/18 | 485 | 499 | 485 | 495 | 7,200 |
2011/10/17 | 518 | 518 | 499 | 500 | 17,500 |
2011/10/14 | 493 | 505 | 490 | 494 | 12,900 |
2011/10/13 | 499 | 506 | 493 | 498 | 17,700 |
2011/10/12 | 467 | 490 | 467 | 488 | 12,400 |
2011/10/11 | 486 | 492 | 480 | 480 | 15,500 |
2011/10/07 | 469 | 495 | 469 | 477 | 22,200 |
2011/10/06 | 474 | 488 | 468 | 473 | 18,600 |
2011/10/05 | 488 | 488 | 460 | 465 | 37,800 |
2011/10/04 | 496 | 496 | 475 | 480 | 35,600 |
2011/10/03 | 500 | 506 | 490 | 506 | 8,900 |
2011/09/30 | 514 | 518 | 496 | 513 | 9,200 |
2011/09/29 | 500 | 512 | 490 | 512 | 12,600 |
2011/09/28 | 511 | 511 | 500 | 506 | 14,500 |
2011/09/27 | 485 | 509 | 480 | 496 | 25,500 |
2011/09/26 | 507 | 515 | 469 | 469 | 36,000 |
2011/09/22 | 528 | 528 | 515 | 515 | 20,300 |
2011/09/21 | 513 | 535 | 512 | 528 | 15,300 |
2011/09/20 | 515 | 520 | 515 | 515 | 9,500 |
2011/09/16 | 529 | 539 | 511 | 526 | 59,600 |
2011/09/15 | 520 | 535 | 519 | 519 | 20,000 |
2011/09/14 | 522 | 537 | 505 | 505 | 26,800 |
2011/09/13 | 521 | 523 | 512 | 521 | 10,500 |
2011/09/12 | 528 | 544 | 520 | 520 | 13,700 |
2011/09/09 | 537 | 544 | 536 | 537 | 5,300 |
2011/09/08 | 560 | 565 | 542 | 544 | 8,000 |
2011/09/07 | 539 | 558 | 539 | 550 | 15,900 |
2011/09/06 | 558 | 563 | 542 | 542 | 14,900 |
2011/09/05 | 577 | 580 | 563 | 564 | 27,900 |
2011/09/02 | 585 | 593 | 580 | 587 | 11,200 |
2011/09/01 | 592 | 605 | 579 | 579 | 23,100 |
2011/08/31 | 588 | 592 | 583 | 592 | 12,900 |
2011/08/30 | 570 | 587 | 562 | 582 | 26,800 |
2011/08/29 | 537 | 555 | 534 | 555 | 19,200 |
2011/08/26 | 539 | 544 | 530 | 537 | 7,500 |
2011/08/25 | 542 | 552 | 530 | 539 | 22,600 |
2011/08/24 | 521 | 536 | 521 | 525 | 24,600 |
2011/08/23 | 520 | 527 | 517 | 519 | 15,500 |
2011/08/22 | 513 | 534 | 501 | 522 | 52,900 |
2011/08/19 | 537 | 540 | 521 | 521 | 26,800 |
2011/08/18 | 551 | 563 | 551 | 557 | 20,200 |
2011/08/17 | 560 | 566 | 550 | 551 | 36,500 |
2011/08/16 | 566 | 576 | 554 | 557 | 32,600 |
2011/08/15 | 565 | 587 | 564 | 581 | 14,100 |
2011/08/12 | 555 | 579 | 554 | 566 | 27,500 |
2011/08/11 | 549 | 565 | 549 | 559 | 42,600 |
2011/08/10 | 607 | 608 | 557 | 569 | 44,100 |
2011/08/09 | 540 | 577 | 509 | 577 | 67,200 |
2011/08/08 | 581 | 591 | 540 | 570 | 55,500 |
2011/08/05 | 574 | 599 | 574 | 583 | 64,600 |
2011/08/04 | 640 | 647 | 624 | 634 | 35,200 |
2011/08/03 | 644 | 660 | 621 | 640 | 46,800 |
2011/08/02 | 654 | 675 | 641 | 674 | 33,800 |
2011/08/01 | 650 | 665 | 647 | 655 | 25,800 |
2011/07/29 | 641 | 664 | 641 | 660 | 18,400 |
2011/07/28 | 657 | 672 | 630 | 650 | 56,100 |
2011/07/27 | 666 | 672 | 656 | 667 | 19,400 |
2011/07/26 | 676 | 687 | 660 | 663 | 65,400 |
2011/07/25 | 697 | 714 | 680 | 681 | 47,100 |
2011/07/22 | 666 | 679 | 664 | 677 | 26,900 |
2011/07/21 | 673 | 678 | 653 | 673 | 79,200 |
2011/07/20 | 688 | 698 | 683 | 683 | 27,900 |
2011/07/19 | 701 | 701 | 688 | 688 | 16,400 |
2011/07/15 | 710 | 711 | 702 | 703 | 24,000 |
2011/07/14 | 711 | 719 | 707 | 710 | 15,400 |
2011/07/13 | 700 | 720 | 699 | 710 | 38,000 |
2011/07/12 | 719 | 723 | 700 | 712 | 52,600 |
2011/07/11 | 710 | 737 | 710 | 731 | 50,900 |
2011/07/08 | 663 | 748 | 655 | 740 | 222,100 |
2011/07/07 | 666 | 670 | 653 | 655 | 26,100 |
2011/07/06 | 667 | 667 | 641 | 660 | 34,700 |
2011/07/05 | 644 | 658 | 643 | 657 | 19,200 |
2011/07/04 | 673 | 678 | 652 | 653 | 34,400 |
2011/07/01 | 654 | 665 | 646 | 659 | 52,900 |
2011/06/30 | 643 | 644 | 631 | 644 | 19,000 |
2011/06/29 | 646 | 650 | 628 | 641 | 30,100 |
2011/06/28 | 650 | 660 | 635 | 636 | 44,500 |
2011/06/27 | 650 | 680 | 650 | 660 | 99,500 |
2011/06/24 | 607 | 645 | 601 | 642 | 82,900 |
2011/06/23 | 580 | 599 | 580 | 588 | 34,200 |
2011/06/22 | 569 | 582 | 569 | 578 | 21,500 |
2011/06/21 | 562 | 576 | 562 | 569 | 15,800 |
2011/06/20 | 571 | 579 | 563 | 565 | 12,800 |
2011/06/17 | 594 | 594 | 569 | 570 | 20,700 |
2011/06/16 | 570 | 579 | 569 | 574 | 21,100 |
2011/06/15 | 570 | 577 | 566 | 573 | 15,300 |
2011/06/14 | 565 | 572 | 565 | 571 | 13,500 |
2011/06/13 | 572 | 572 | 562 | 565 | 16,600 |
2011/06/10 | 582 | 583 | 574 | 582 | 11,100 |
2011/06/09 | 568 | 577 | 564 | 573 | 7,800 |
2011/06/08 | 589 | 589 | 569 | 573 | 15,500 |
2011/06/07 | 575 | 585 | 565 | 580 | 24,400 |
2011/06/06 | 590 | 590 | 574 | 576 | 17,100 |
2011/06/03 | 586 | 595 | 580 | 586 | 15,800 |
2011/06/02 | 579 | 590 | 579 | 585 | 16,700 |
2011/06/01 | 590 | 599 | 578 | 583 | 49,800 |
2011/05/31 | 578 | 590 | 578 | 589 | 15,300 |
2011/05/30 | 589 | 592 | 583 | 586 | 21,100 |
2011/05/27 | 589 | 589 | 573 | 589 | 10,300 |
2011/05/26 | 576 | 591 | 570 | 580 | 29,800 |
2011/05/25 | 556 | 571 | 555 | 570 | 16,600 |
2011/05/24 | 548 | 553 | 545 | 546 | 24,700 |
2011/05/23 | 570 | 570 | 548 | 558 | 24,200 |
2011/05/20 | 575 | 590 | 566 | 575 | 19,800 |
2011/05/19 | 599 | 599 | 570 | 578 | 18,600 |
2011/05/18 | 567 | 589 | 562 | 589 | 14,900 |
2011/05/17 | 569 | 576 | 557 | 569 | 25,800 |
2011/05/16 | 595 | 599 | 569 | 569 | 57,000 |
2011/05/13 | 599 | 603 | 591 | 591 | 57,500 |
2011/05/12 | 599 | 603 | 592 | 599 | 44,200 |
2011/05/11 | 599 | 605 | 596 | 603 | 24,600 |
2011/05/10 | 601 | 604 | 591 | 600 | 57,300 |
2011/05/09 | 622 | 623 | 600 | 604 | 40,600 |
2011/05/06 | 596 | 624 | 596 | 624 | 72,400 |
2011/05/02 | 600 | 610 | 597 | 607 | 62,900 |
2011/04/28 | 600 | 610 | 594 | 598 | 64,300 |
2011/04/27 | 605 | 616 | 592 | 597 | 40,100 |
2011/04/26 | 614 | 615 | 601 | 605 | 42,300 |
2011/04/25 | 630 | 635 | 621 | 624 | 43,500 |
2011/04/22 | 623 | 631 | 609 | 628 | 50,300 |
2011/04/21 | 630 | 646 | 618 | 621 | 48,600 |
2011/04/20 | 603 | 633 | 603 | 630 | 120,800 |
2011/04/19 | 604 | 610 | 586 | 605 | 72,600 |
2011/04/18 | 615 | 615 | 602 | 607 | 27,000 |
2011/04/15 | 635 | 635 | 598 | 614 | 97,000 |
2011/04/14 | 608 | 645 | 600 | 622 | 88,800 |
2011/04/13 | 588 | 608 | 587 | 598 | 70,700 |
2011/04/12 | 627 | 627 | 596 | 598 | 95,800 |
2011/04/11 | 619 | 636 | 615 | 627 | 93,200 |
2011/04/08 | 611 | 625 | 609 | 619 | 90,200 |
2011/04/07 | 612 | 624 | 611 | 621 | 28,300 |
2011/04/06 | 631 | 640 | 607 | 622 | 90,300 |
2011/04/05 | 684 | 688 | 621 | 632 | 126,500 |
2011/04/04 | 700 | 719 | 689 | 689 | 60,100 |
2011/04/01 | 696 | 716 | 693 | 702 | 82,700 |
2011/03/31 | 686 | 714 | 670 | 704 | 78,900 |
2011/03/30 | 652 | 684 | 639 | 673 | 71,600 |
2011/03/29 | 668 | 668 | 634 | 649 | 44,100 |
2011/03/28 | 660 | 696 | 645 | 658 | 45,100 |
2011/03/25 | 708 | 708 | 660 | 666 | 58,700 |
2011/03/24 | 712 | 715 | 666 | 689 | 77,200 |
2011/03/23 | 733 | 733 | 699 | 699 | 104,200 |
2011/03/22 | 658 | 715 | 657 | 714 | 158,500 |
2011/03/18 | 590 | 640 | 590 | 638 | 102,700 |
2011/03/17 | 520 | 605 | 513 | 571 | 142,600 |
2011/03/16 | 500 | 580 | 495 | 548 | 258,500 |
2011/03/15 | 510 | 510 | 510 | 510 | 52,600 |
2011/03/14 | 625 | 669 | 610 | 610 | 176,600 |
2011/03/11 | 777 | 793 | 756 | 760 | 146,200 |
2011/03/10 | 815 | 816 | 789 | 799 | 66,700 |
2011/03/09 | 806 | 825 | 806 | 817 | 41,500 |
2011/03/08 | 802 | 822 | 802 | 805 | 53,100 |
2011/03/07 | 820 | 824 | 804 | 812 | 51,600 |
2011/03/04 | 832 | 843 | 811 | 817 | 76,100 |
2011/03/03 | 830 | 841 | 818 | 824 | 53,200 |
2011/03/02 | 846 | 859 | 825 | 826 | 63,800 |
2011/03/01 | 846 | 868 | 825 | 863 | 79,500 |
2011/02/28 | 822 | 840 | 802 | 831 | 111,700 |
2011/02/25 | 819 | 840 | 810 | 822 | 142,900 |
2011/02/24 | 835 | 842 | 800 | 812 | 90,000 |
2011/02/23 | 851 | 868 | 841 | 841 | 100,900 |
2011/02/22 | 890 | 890 | 852 | 869 | 125,600 |
2011/02/21 | 920 | 920 | 892 | 895 | 104,500 |
2011/02/18 | 903 | 915 | 884 | 915 | 109,000 |
2011/02/17 | 909 | 914 | 902 | 909 | 38,800 |
2011/02/16 | 907 | 924 | 903 | 907 | 71,700 |
2011/02/15 | 930 | 930 | 908 | 914 | 56,100 |
2011/02/14 | 930 | 942 | 924 | 929 | 38,900 |
2011/02/10 | 933 | 938 | 924 | 934 | 56,200 |
2011/02/09 | 970 | 972 | 945 | 959 | 74,400 |
2011/02/08 | 965 | 965 | 954 | 964 | 23,500 |
2011/02/07 | 952 | 968 | 947 | 952 | 41,900 |
2011/02/04 | 937 | 947 | 932 | 942 | 37,000 |
2011/02/03 | 936 | 945 | 928 | 939 | 21,800 |
2011/02/02 | 944 | 949 | 931 | 940 | 39,200 |
2011/02/01 | 930 | 943 | 925 | 934 | 28,300 |
2011/01/31 | 921 | 944 | 913 | 917 | 40,500 |
2011/01/28 | 966 | 966 | 937 | 951 | 32,200 |
2011/01/27 | 963 | 965 | 946 | 954 | 25,600 |
2011/01/26 | 967 | 967 | 951 | 958 | 26,000 |
2011/01/25 | 956 | 967 | 946 | 966 | 41,200 |
2011/01/24 | 920 | 945 | 914 | 941 | 40,500 |
2011/01/21 | 961 | 975 | 905 | 925 | 93,200 |
2011/01/20 | 990 | 991 | 951 | 969 | 69,700 |
2011/01/19 | 935 | 998 | 935 | 998 | 186,700 |
2011/01/18 | 920 | 928 | 915 | 928 | 21,100 |
2011/01/17 | 920 | 936 | 912 | 926 | 63,200 |
2011/01/14 | 930 | 932 | 914 | 918 | 29,100 |
2011/01/13 | 945 | 950 | 913 | 932 | 61,200 |
2011/01/12 | 952 | 970 | 912 | 930 | 62,300 |
2011/01/11 | 907 | 955 | 900 | 945 | 115,600 |
2011/01/07 | 889 | 910 | 875 | 899 | 86,000 |
2011/01/06 | 890 | 890 | 870 | 879 | 45,900 |
2011/01/05 | 884 | 889 | 875 | 878 | 27,800 |
2011/01/04 | 879 | 879 | 867 | 870 | 25,400 |