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 |
---|---|---|---|---|---|
2013/12/30 | 821 | 851 | 821 | 843 | 63,500 |
2013/12/27 | 813 | 814 | 802 | 809 | 30,200 |
2013/12/26 | 788 | 810 | 786 | 802 | 37,100 |
2013/12/25 | 766 | 785 | 766 | 773 | 84,100 |
2013/12/24 | 776 | 785 | 775 | 775 | 76,500 |
2013/12/20 | 787 | 790 | 764 | 772 | 139,400 |
2013/12/19 | 800 | 809 | 765 | 775 | 135,000 |
2013/12/18 | 787 | 794 | 780 | 784 | 60,700 |
2013/12/17 | 806 | 815 | 785 | 798 | 79,100 |
2013/12/16 | 824 | 830 | 800 | 811 | 79,000 |
2013/12/13 | 830 | 830 | 812 | 821 | 37,500 |
2013/12/12 | 818 | 830 | 807 | 820 | 40,600 |
2013/12/11 | 819 | 828 | 811 | 820 | 59,400 |
2013/12/10 | 819 | 820 | 810 | 816 | 45,700 |
2013/12/09 | 826 | 827 | 811 | 818 | 28,700 |
2013/12/06 | 806 | 812 | 802 | 812 | 16,600 |
2013/12/05 | 826 | 828 | 810 | 815 | 44,300 |
2013/12/04 | 845 | 845 | 827 | 829 | 59,000 |
2013/12/03 | 843 | 858 | 834 | 858 | 93,500 |
2013/12/02 | 832 | 840 | 830 | 840 | 48,700 |
2013/11/29 | 822 | 829 | 821 | 824 | 23,400 |
2013/11/28 | 829 | 830 | 823 | 830 | 43,100 |
2013/11/27 | 825 | 837 | 825 | 828 | 38,500 |
2013/11/26 | 830 | 832 | 823 | 825 | 62,300 |
2013/11/25 | 839 | 840 | 822 | 830 | 83,900 |
2013/11/22 | 834 | 834 | 813 | 823 | 29,100 |
2013/11/21 | 829 | 840 | 823 | 827 | 58,900 |
2013/11/20 | 805 | 823 | 804 | 822 | 73,100 |
2013/11/19 | 810 | 815 | 794 | 803 | 70,200 |
2013/11/18 | 811 | 813 | 800 | 805 | 48,000 |
2013/11/15 | 810 | 813 | 805 | 806 | 58,100 |
2013/11/14 | 807 | 818 | 795 | 805 | 96,900 |
2013/11/13 | 801 | 805 | 795 | 805 | 31,100 |
2013/11/12 | 800 | 807 | 782 | 806 | 263,700 |
2013/11/11 | 759 | 759 | 710 | 740 | 40,500 |
2013/11/08 | 745 | 755 | 726 | 746 | 94,800 |
2013/11/07 | 763 | 779 | 752 | 757 | 56,800 |
2013/11/06 | 758 | 778 | 751 | 755 | 48,200 |
2013/11/05 | 788 | 788 | 744 | 758 | 55,600 |
2013/11/01 | 779 | 789 | 761 | 766 | 44,700 |
2013/10/31 | 780 | 785 | 758 | 778 | 88,200 |
2013/10/30 | 800 | 800 | 780 | 785 | 64,300 |
2013/10/29 | 796 | 805 | 792 | 792 | 29,100 |
2013/10/28 | 786 | 810 | 780 | 805 | 42,300 |
2013/10/25 | 793 | 796 | 787 | 794 | 40,200 |
2013/10/24 | 782 | 797 | 782 | 796 | 32,000 |
2013/10/23 | 809 | 809 | 787 | 797 | 36,400 |
2013/10/22 | 806 | 806 | 799 | 800 | 45,200 |
2013/10/21 | 811 | 813 | 796 | 800 | 70,800 |
2013/10/18 | 806 | 818 | 806 | 813 | 15,400 |
2013/10/17 | 822 | 828 | 802 | 806 | 43,400 |
2013/10/16 | 800 | 805 | 798 | 800 | 26,700 |
2013/10/15 | 826 | 826 | 800 | 800 | 41,300 |
2013/10/11 | 839 | 840 | 817 | 819 | 58,700 |
2013/10/10 | 829 | 829 | 816 | 824 | 14,300 |
2013/10/09 | 810 | 837 | 800 | 829 | 38,300 |
2013/10/08 | 761 | 814 | 754 | 814 | 37,800 |
2013/10/07 | 795 | 819 | 781 | 781 | 28,500 |
2013/10/04 | 815 | 829 | 795 | 810 | 44,400 |
2013/10/03 | 812 | 835 | 812 | 818 | 23,600 |
2013/10/02 | 817 | 844 | 815 | 822 | 60,200 |
2013/10/01 | 822 | 832 | 811 | 815 | 56,800 |
2013/09/30 | 838 | 845 | 820 | 825 | 33,100 |
2013/09/27 | 886 | 886 | 805 | 842 | 99,800 |
2013/09/26 | 851 | 888 | 840 | 876 | 140,300 |
2013/09/25 | 836 | 872 | 827 | 869 | 168,600 |
2013/09/24 | 806 | 839 | 805 | 817 | 63,000 |
2013/09/20 | 812 | 820 | 805 | 811 | 51,500 |
2013/09/19 | 810 | 827 | 801 | 812 | 55,100 |
2013/09/18 | 809 | 821 | 806 | 808 | 25,200 |
2013/09/17 | 818 | 820 | 796 | 818 | 34,700 |
2013/09/13 | 809 | 810 | 795 | 802 | 16,600 |
2013/09/12 | 808 | 814 | 790 | 805 | 23,800 |
2013/09/11 | 790 | 831 | 780 | 815 | 66,800 |
2013/09/10 | 770 | 782 | 768 | 780 | 17,200 |
2013/09/09 | 767 | 776 | 767 | 770 | 9,500 |
2013/09/06 | 765 | 774 | 756 | 763 | 25,500 |
2013/09/05 | 770 | 777 | 755 | 765 | 27,900 |
2013/09/04 | 760 | 765 | 757 | 760 | 9,700 |
2013/09/03 | 771 | 774 | 758 | 770 | 18,100 |
2013/09/02 | 757 | 758 | 736 | 757 | 21,200 |
2013/08/30 | 751 | 759 | 740 | 748 | 23,300 |
2013/08/29 | 763 | 777 | 745 | 745 | 28,300 |
2013/08/28 | 745 | 771 | 741 | 755 | 60,100 |
2013/08/27 | 726 | 768 | 725 | 757 | 55,400 |
2013/08/26 | 765 | 765 | 734 | 735 | 22,500 |
2013/08/23 | 774 | 774 | 747 | 750 | 17,000 |
2013/08/22 | 750 | 753 | 735 | 753 | 20,900 |
2013/08/21 | 758 | 758 | 738 | 751 | 25,100 |
2013/08/20 | 781 | 781 | 730 | 756 | 44,200 |
2013/08/19 | 779 | 794 | 752 | 782 | 80,000 |
2013/08/16 | 754 | 770 | 749 | 770 | 39,200 |
2013/08/15 | 754 | 760 | 746 | 757 | 27,400 |
2013/08/14 | 769 | 770 | 751 | 754 | 23,700 |
2013/08/13 | 774 | 774 | 727 | 759 | 23,000 |
2013/08/12 | 735 | 765 | 735 | 759 | 61,200 |
2013/08/09 | 781 | 798 | 726 | 748 | 356,000 |
2013/08/08 | 726 | 750 | 726 | 746 | 87,600 |
2013/08/07 | 731 | 737 | 721 | 721 | 30,600 |
2013/08/06 | 722 | 748 | 714 | 730 | 41,100 |
2013/08/05 | 721 | 737 | 692 | 722 | 77,900 |
2013/08/02 | 690 | 694 | 689 | 693 | 32,200 |
2013/08/01 | 676 | 682 | 664 | 680 | 39,700 |
2013/07/31 | 675 | 684 | 671 | 671 | 6,900 |
2013/07/30 | 647 | 687 | 647 | 671 | 14,600 |
2013/07/29 | 682 | 682 | 646 | 650 | 28,000 |
2013/07/26 | 711 | 711 | 682 | 682 | 19,600 |
2013/07/25 | 722 | 722 | 690 | 706 | 16,900 |
2013/07/24 | 710 | 712 | 700 | 708 | 15,300 |
2013/07/23 | 717 | 725 | 706 | 724 | 14,200 |
2013/07/22 | 736 | 736 | 715 | 725 | 9,000 |
2013/07/19 | 742 | 745 | 692 | 723 | 75,700 |
2013/07/18 | 741 | 742 | 733 | 736 | 37,300 |
2013/07/17 | 739 | 744 | 723 | 730 | 40,200 |
2013/07/16 | 707 | 745 | 702 | 738 | 57,100 |
2013/07/12 | 700 | 715 | 694 | 703 | 40,700 |
2013/07/11 | 688 | 700 | 680 | 687 | 47,600 |
2013/07/10 | 684 | 698 | 680 | 695 | 25,000 |
2013/07/09 | 680 | 690 | 655 | 674 | 43,900 |
2013/07/08 | 689 | 689 | 650 | 660 | 34,400 |
2013/07/05 | 657 | 669 | 650 | 669 | 26,100 |
2013/07/04 | 640 | 659 | 640 | 659 | 32,700 |
2013/07/03 | 640 | 647 | 633 | 646 | 19,300 |
2013/07/02 | 635 | 642 | 625 | 633 | 25,900 |
2013/07/01 | 628 | 628 | 612 | 619 | 16,600 |
2013/06/28 | 605 | 610 | 593 | 608 | 27,800 |
2013/06/27 | 580 | 599 | 560 | 597 | 32,600 |
2013/06/26 | 589 | 603 | 565 | 565 | 25,600 |
2013/06/25 | 625 | 627 | 593 | 594 | 30,700 |
2013/06/24 | 614 | 628 | 614 | 624 | 18,600 |
2013/06/21 | 564 | 622 | 550 | 622 | 101,200 |
2013/06/20 | 606 | 612 | 583 | 584 | 38,900 |
2013/06/19 | 642 | 642 | 600 | 602 | 46,100 |
2013/06/18 | 611 | 629 | 610 | 627 | 18,600 |
2013/06/17 | 593 | 606 | 583 | 601 | 40,100 |
2013/06/14 | 613 | 619 | 598 | 612 | 25,300 |
2013/06/13 | 615 | 616 | 598 | 599 | 36,800 |
2013/06/12 | 620 | 630 | 612 | 630 | 18,300 |
2013/06/11 | 631 | 655 | 625 | 637 | 21,900 |
2013/06/10 | 629 | 644 | 622 | 636 | 48,000 |
2013/06/07 | 620 | 630 | 564 | 599 | 114,400 |
2013/06/06 | 675 | 685 | 622 | 644 | 67,700 |
2013/06/05 | 713 | 720 | 690 | 690 | 26,300 |
2013/06/04 | 695 | 707 | 676 | 707 | 52,500 |
2013/06/03 | 712 | 717 | 698 | 698 | 37,400 |
2013/05/31 | 730 | 749 | 730 | 742 | 45,500 |
2013/05/30 | 740 | 751 | 720 | 728 | 61,000 |
2013/05/29 | 769 | 769 | 743 | 762 | 27,700 |
2013/05/28 | 700 | 770 | 700 | 770 | 83,000 |
2013/05/27 | 734 | 751 | 674 | 710 | 90,200 |
2013/05/24 | 746 | 778 | 735 | 762 | 99,100 |
2013/05/23 | 820 | 821 | 734 | 742 | 140,500 |
2013/05/22 | 830 | 840 | 805 | 813 | 40,000 |
2013/05/21 | 820 | 847 | 820 | 829 | 30,600 |
2013/05/20 | 810 | 845 | 808 | 840 | 89,500 |
2013/05/17 | 796 | 804 | 770 | 790 | 64,700 |
2013/05/16 | 807 | 824 | 760 | 779 | 118,700 |
2013/05/15 | 833 | 850 | 760 | 818 | 278,400 |
2013/05/14 | 883 | 894 | 807 | 825 | 302,600 |
2013/05/13 | 766 | 780 | 758 | 763 | 79,500 |
2013/05/10 | 750 | 777 | 746 | 755 | 107,400 |
2013/05/09 | 750 | 755 | 730 | 740 | 82,900 |
2013/05/08 | 710 | 749 | 707 | 723 | 156,800 |
2013/05/07 | 669 | 718 | 669 | 709 | 94,100 |
2013/05/02 | 663 | 671 | 658 | 664 | 49,800 |
2013/05/01 | 666 | 688 | 665 | 668 | 53,500 |
2013/04/30 | 680 | 684 | 659 | 666 | 73,500 |
2013/04/26 | 720 | 720 | 680 | 691 | 161,400 |
2013/04/25 | 734 | 801 | 703 | 725 | 399,700 |
2013/04/24 | 650 | 719 | 648 | 719 | 511,200 |
2013/04/23 | 619 | 619 | 619 | 619 | 56,000 |
2013/04/22 | 522 | 526 | 516 | 519 | 38,600 |
2013/04/19 | 512 | 518 | 500 | 515 | 40,300 |
2013/04/18 | 507 | 507 | 497 | 502 | 13,100 |
2013/04/17 | 511 | 512 | 498 | 505 | 26,000 |
2013/04/16 | 493 | 502 | 485 | 502 | 21,100 |
2013/04/15 | 503 | 505 | 494 | 499 | 14,600 |
2013/04/12 | 506 | 512 | 494 | 495 | 27,100 |
2013/04/11 | 515 | 518 | 503 | 506 | 26,600 |
2013/04/10 | 500 | 515 | 497 | 512 | 30,200 |
2013/04/09 | 505 | 522 | 490 | 514 | 59,100 |
2013/04/08 | 505 | 505 | 490 | 504 | 46,500 |
2013/04/05 | 486 | 495 | 480 | 489 | 54,700 |
2013/04/04 | 481 | 483 | 471 | 480 | 26,500 |
2013/04/03 | 464 | 482 | 464 | 481 | 31,400 |
2013/04/02 | 452 | 466 | 444 | 464 | 24,700 |
2013/04/01 | 487 | 487 | 465 | 466 | 23,500 |
2013/03/29 | 478 | 490 | 469 | 487 | 31,800 |
2013/03/28 | 481 | 493 | 481 | 491 | 42,500 |
2013/03/27 | 472 | 482 | 470 | 481 | 25,600 |
2013/03/26 | 475 | 475 | 465 | 474 | 26,800 |
2013/03/25 | 472 | 472 | 458 | 471 | 23,900 |
2013/03/22 | 467 | 467 | 460 | 461 | 14,900 |
2013/03/21 | 461 | 469 | 459 | 469 | 43,600 |
2013/03/19 | 458 | 463 | 452 | 453 | 19,700 |
2013/03/18 | 450 | 457 | 448 | 454 | 29,400 |
2013/03/15 | 440 | 455 | 440 | 455 | 52,500 |
2013/03/14 | 440 | 443 | 433 | 435 | 52,900 |
2013/03/13 | 448 | 448 | 433 | 437 | 54,600 |
2013/03/12 | 459 | 464 | 450 | 450 | 59,200 |
2013/03/11 | 460 | 470 | 455 | 460 | 107,200 |
2013/03/08 | 470 | 471 | 460 | 462 | 54,700 |
2013/03/07 | 470 | 479 | 466 | 468 | 23,500 |
2013/03/06 | 459 | 466 | 454 | 466 | 28,300 |
2013/03/05 | 452 | 459 | 450 | 451 | 31,900 |
2013/03/04 | 460 | 467 | 451 | 451 | 42,100 |
2013/03/01 | 457 | 460 | 452 | 460 | 23,300 |
2013/02/28 | 458 | 463 | 454 | 458 | 21,900 |
2013/02/27 | 474 | 474 | 452 | 458 | 34,700 |
2013/02/26 | 485 | 485 | 457 | 474 | 39,900 |
2013/02/25 | 477 | 495 | 477 | 477 | 49,500 |
2013/02/22 | 460 | 470 | 450 | 470 | 56,800 |
2013/02/21 | 462 | 468 | 462 | 462 | 17,800 |
2013/02/20 | 468 | 475 | 463 | 471 | 45,800 |
2013/02/19 | 463 | 475 | 456 | 472 | 33,200 |
2013/02/18 | 457 | 464 | 453 | 463 | 24,500 |
2013/02/15 | 472 | 472 | 440 | 441 | 67,700 |
2013/02/14 | 474 | 485 | 450 | 477 | 91,900 |
2013/02/13 | 491 | 502 | 470 | 474 | 85,300 |
2013/02/12 | 480 | 509 | 480 | 504 | 79,400 |
2013/02/08 | 463 | 499 | 463 | 480 | 169,200 |
2013/02/07 | 530 | 533 | 512 | 525 | 47,000 |
2013/02/06 | 520 | 541 | 515 | 535 | 86,800 |
2013/02/05 | 506 | 509 | 497 | 502 | 39,900 |
2013/02/04 | 512 | 515 | 504 | 508 | 49,200 |
2013/02/01 | 520 | 523 | 505 | 506 | 35,500 |
2013/01/31 | 512 | 520 | 510 | 516 | 29,700 |
2013/01/30 | 512 | 524 | 507 | 516 | 12,500 |
2013/01/29 | 513 | 525 | 507 | 516 | 25,400 |
2013/01/28 | 524 | 535 | 507 | 518 | 18,900 |
2013/01/25 | 518 | 540 | 506 | 520 | 34,000 |
2013/01/24 | 511 | 512 | 499 | 508 | 26,400 |
2013/01/23 | 532 | 532 | 504 | 518 | 53,700 |
2013/01/22 | 551 | 552 | 540 | 540 | 38,000 |
2013/01/21 | 538 | 553 | 535 | 545 | 45,000 |
2013/01/18 | 515 | 527 | 506 | 527 | 51,400 |
2013/01/17 | 506 | 512 | 483 | 511 | 71,100 |
2013/01/16 | 511 | 512 | 500 | 500 | 43,800 |
2013/01/15 | 509 | 519 | 500 | 514 | 44,000 |
2013/01/11 | 498 | 515 | 498 | 510 | 36,900 |
2013/01/10 | 499 | 507 | 495 | 498 | 17,400 |
2013/01/09 | 485 | 501 | 471 | 494 | 43,800 |
2013/01/08 | 521 | 521 | 494 | 501 | 61,700 |
2013/01/07 | 510 | 537 | 510 | 522 | 86,200 |
2013/01/04 | 513 | 513 | 490 | 506 | 78,300 |