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 |
---|---|---|---|---|---|
2014/12/30 | 716 | 747 | 708 | 743 | 235,700 |
2014/12/29 | 714 | 722 | 704 | 716 | 117,300 |
2014/12/26 | 689 | 708 | 689 | 707 | 76,200 |
2014/12/25 | 690 | 699 | 680 | 697 | 133,200 |
2014/12/24 | 670 | 709 | 669 | 700 | 267,600 |
2014/12/22 | 659 | 666 | 650 | 662 | 93,600 |
2014/12/19 | 660 | 662 | 653 | 659 | 67,200 |
2014/12/18 | 650 | 661 | 647 | 648 | 65,500 |
2014/12/17 | 646 | 651 | 635 | 639 | 98,100 |
2014/12/16 | 650 | 652 | 632 | 637 | 97,600 |
2014/12/15 | 674 | 674 | 650 | 656 | 151,400 |
2014/12/12 | 654 | 666 | 653 | 654 | 143,300 |
2014/12/11 | 688 | 721 | 630 | 653 | 670,200 |
2014/12/10 | 690 | 697 | 683 | 690 | 111,200 |
2014/12/09 | 680 | 697 | 680 | 693 | 89,300 |
2014/12/08 | 695 | 698 | 683 | 686 | 74,900 |
2014/12/05 | 693 | 696 | 681 | 691 | 79,700 |
2014/12/04 | 680 | 710 | 680 | 704 | 135,300 |
2014/12/03 | 680 | 707 | 670 | 676 | 175,800 |
2014/12/02 | 678 | 689 | 670 | 674 | 142,100 |
2014/12/01 | 666 | 680 | 655 | 678 | 121,400 |
2014/11/28 | 652 | 662 | 652 | 656 | 91,300 |
2014/11/27 | 660 | 665 | 651 | 651 | 94,100 |
2014/11/26 | 670 | 673 | 658 | 659 | 155,400 |
2014/11/25 | 651 | 664 | 643 | 664 | 136,800 |
2014/11/21 | 633 | 645 | 627 | 641 | 82,800 |
2014/11/20 | 648 | 649 | 633 | 636 | 109,800 |
2014/11/19 | 642 | 658 | 637 | 651 | 170,300 |
2014/11/18 | 624 | 636 | 624 | 634 | 109,800 |
2014/11/17 | 630 | 633 | 615 | 616 | 130,300 |
2014/11/14 | 645 | 646 | 623 | 640 | 142,600 |
2014/11/13 | 648 | 648 | 612 | 637 | 352,300 |
2014/11/12 | 656 | 669 | 652 | 654 | 115,600 |
2014/11/11 | 654 | 675 | 652 | 656 | 122,900 |
2014/11/10 | 643 | 658 | 631 | 653 | 141,100 |
2014/11/07 | 621 | 642 | 618 | 639 | 151,700 |
2014/11/06 | 611 | 626 | 608 | 614 | 154,900 |
2014/11/05 | 607 | 615 | 593 | 607 | 306,700 |
2014/11/04 | 629 | 630 | 601 | 616 | 285,800 |
2014/10/31 | 610 | 619 | 598 | 613 | 438,200 |
2014/10/30 | 625 | 635 | 610 | 620 | 620,500 |
2014/10/29 | 684 | 699 | 680 | 694 | 55,200 |
2014/10/28 | 678 | 690 | 671 | 674 | 37,600 |
2014/10/27 | 678 | 691 | 678 | 687 | 45,500 |
2014/10/24 | 698 | 698 | 673 | 677 | 65,800 |
2014/10/23 | 697 | 697 | 668 | 676 | 68,800 |
2014/10/22 | 669 | 699 | 666 | 690 | 124,900 |
2014/10/21 | 671 | 671 | 651 | 654 | 60,700 |
2014/10/20 | 650 | 678 | 650 | 674 | 55,000 |
2014/10/17 | 645 | 658 | 635 | 636 | 74,800 |
2014/10/16 | 641 | 652 | 633 | 636 | 85,400 |
2014/10/15 | 640 | 657 | 636 | 651 | 119,300 |
2014/10/14 | 642 | 661 | 638 | 639 | 123,700 |
2014/10/10 | 653 | 664 | 645 | 651 | 107,400 |
2014/10/09 | 694 | 698 | 661 | 663 | 164,300 |
2014/10/08 | 690 | 700 | 684 | 694 | 156,600 |
2014/10/07 | 737 | 739 | 710 | 712 | 131,600 |
2014/10/06 | 733 | 747 | 731 | 740 | 115,400 |
2014/10/03 | 736 | 750 | 727 | 731 | 118,500 |
2014/10/02 | 751 | 757 | 735 | 739 | 167,900 |
2014/10/01 | 769 | 778 | 762 | 766 | 105,900 |
2014/09/30 | 766 | 775 | 754 | 772 | 106,000 |
2014/09/29 | 778 | 781 | 762 | 769 | 91,100 |
2014/09/26 | 771 | 780 | 764 | 776 | 64,000 |
2014/09/25 | 777 | 788 | 769 | 779 | 130,800 |
2014/09/24 | 768 | 772 | 758 | 763 | 89,600 |
2014/09/22 | 774 | 777 | 764 | 768 | 54,800 |
2014/09/19 | 762 | 774 | 760 | 767 | 124,200 |
2014/09/18 | 747 | 762 | 745 | 755 | 100,200 |
2014/09/17 | 765 | 768 | 741 | 741 | 258,100 |
2014/09/16 | 760 | 768 | 756 | 766 | 156,800 |
2014/09/12 | 773 | 781 | 760 | 763 | 125,500 |
2014/09/11 | 780 | 783 | 767 | 772 | 82,600 |
2014/09/10 | 764 | 774 | 763 | 773 | 82,400 |
2014/09/09 | 777 | 781 | 758 | 761 | 141,300 |
2014/09/08 | 773 | 792 | 773 | 779 | 140,800 |
2014/09/05 | 790 | 797 | 766 | 771 | 147,400 |
2014/09/04 | 795 | 797 | 789 | 789 | 66,800 |
2014/09/03 | 795 | 804 | 795 | 798 | 74,900 |
2014/09/02 | 798 | 802 | 790 | 790 | 97,400 |
2014/09/01 | 783 | 804 | 780 | 795 | 66,000 |
2014/08/29 | 790 | 790 | 775 | 780 | 179,900 |
2014/08/28 | 810 | 813 | 785 | 792 | 173,100 |
2014/08/27 | 830 | 830 | 815 | 817 | 28,600 |
2014/08/26 | 814 | 831 | 806 | 829 | 86,000 |
2014/08/25 | 813 | 817 | 806 | 815 | 84,300 |
2014/08/22 | 809 | 815 | 797 | 798 | 100,200 |
2014/08/21 | 823 | 828 | 807 | 815 | 131,300 |
2014/08/20 | 850 | 850 | 816 | 819 | 132,100 |
2014/08/19 | 849 | 849 | 831 | 835 | 65,700 |
2014/08/18 | 843 | 853 | 836 | 848 | 53,900 |
2014/08/15 | 844 | 847 | 832 | 845 | 42,300 |
2014/08/14 | 827 | 840 | 827 | 839 | 24,900 |
2014/08/13 | 820 | 844 | 820 | 829 | 86,900 |
2014/08/12 | 841 | 844 | 820 | 827 | 110,000 |
2014/08/11 | 846 | 859 | 817 | 843 | 278,500 |
2014/08/08 | 884 | 904 | 879 | 899 | 60,700 |
2014/08/07 | 887 | 899 | 885 | 898 | 33,300 |
2014/08/06 | 875 | 893 | 874 | 887 | 59,700 |
2014/08/05 | 899 | 909 | 877 | 878 | 49,700 |
2014/08/04 | 905 | 917 | 898 | 908 | 34,900 |
2014/08/01 | 899 | 917 | 890 | 907 | 45,700 |
2014/07/31 | 906 | 919 | 906 | 909 | 56,000 |
2014/07/30 | 906 | 920 | 906 | 911 | 46,800 |
2014/07/29 | 914 | 915 | 906 | 913 | 35,700 |
2014/07/28 | 920 | 920 | 900 | 915 | 56,000 |
2014/07/25 | 920 | 928 | 910 | 925 | 102,700 |
2014/07/24 | 922 | 922 | 906 | 919 | 57,800 |
2014/07/23 | 914 | 924 | 905 | 920 | 130,800 |
2014/07/22 | 909 | 920 | 903 | 914 | 118,300 |
2014/07/18 | 900 | 902 | 885 | 900 | 51,500 |
2014/07/17 | 906 | 908 | 878 | 905 | 165,700 |
2014/07/16 | 904 | 908 | 895 | 895 | 56,200 |
2014/07/15 | 886 | 902 | 886 | 895 | 82,000 |
2014/07/14 | 869 | 885 | 857 | 883 | 70,300 |
2014/07/11 | 862 | 874 | 855 | 856 | 64,900 |
2014/07/10 | 891 | 899 | 871 | 877 | 71,000 |
2014/07/09 | 879 | 889 | 876 | 882 | 42,300 |
2014/07/08 | 887 | 896 | 873 | 887 | 81,300 |
2014/07/07 | 910 | 922 | 899 | 902 | 235,500 |
2014/07/04 | 897 | 908 | 890 | 906 | 123,200 |
2014/07/03 | 886 | 897 | 876 | 886 | 75,600 |
2014/07/02 | 881 | 899 | 881 | 886 | 60,400 |
2014/07/01 | 891 | 905 | 882 | 894 | 140,000 |
2014/06/30 | 852 | 880 | 842 | 876 | 88,300 |
2014/06/27 | 856 | 856 | 831 | 837 | 77,700 |
2014/06/26 | 863 | 869 | 854 | 856 | 86,100 |
2014/06/25 | 883 | 888 | 867 | 868 | 68,100 |
2014/06/24 | 885 | 886 | 873 | 879 | 59,200 |
2014/06/23 | 884 | 889 | 878 | 887 | 103,800 |
2014/06/20 | 900 | 900 | 868 | 873 | 68,800 |
2014/06/19 | 894 | 900 | 887 | 894 | 59,100 |
2014/06/18 | 889 | 893 | 877 | 891 | 59,600 |
2014/06/17 | 888 | 889 | 870 | 885 | 57,900 |
2014/06/16 | 903 | 904 | 872 | 879 | 112,700 |
2014/06/13 | 902 | 913 | 887 | 910 | 180,700 |
2014/06/12 | 897 | 915 | 890 | 908 | 175,300 |
2014/06/11 | 890 | 906 | 887 | 906 | 308,700 |
2014/06/10 | 865 | 889 | 863 | 877 | 165,900 |
2014/06/09 | 880 | 882 | 863 | 865 | 57,100 |
2014/06/06 | 856 | 869 | 850 | 868 | 65,600 |
2014/06/05 | 880 | 884 | 843 | 846 | 83,300 |
2014/06/04 | 884 | 884 | 859 | 870 | 91,900 |
2014/06/03 | 892 | 892 | 878 | 884 | 55,500 |
2014/06/02 | 867 | 888 | 866 | 885 | 74,600 |
2014/05/30 | 878 | 883 | 858 | 867 | 65,900 |
2014/05/29 | 840 | 884 | 840 | 877 | 158,100 |
2014/05/28 | 847 | 849 | 829 | 842 | 61,900 |
2014/05/27 | 844 | 848 | 827 | 837 | 95,100 |
2014/05/26 | 826 | 847 | 822 | 843 | 84,800 |
2014/05/23 | 827 | 836 | 815 | 822 | 67,600 |
2014/05/22 | 810 | 832 | 804 | 825 | 136,300 |
2014/05/21 | 758 | 805 | 756 | 803 | 128,900 |
2014/05/20 | 770 | 787 | 761 | 774 | 102,600 |
2014/05/19 | 778 | 783 | 756 | 760 | 115,000 |
2014/05/16 | 820 | 825 | 773 | 776 | 262,300 |
2014/05/15 | 831 | 843 | 822 | 827 | 72,900 |
2014/05/14 | 847 | 852 | 832 | 848 | 86,800 |
2014/05/13 | 857 | 860 | 832 | 840 | 157,900 |
2014/05/12 | 825 | 862 | 795 | 847 | 298,800 |
2014/05/09 | 884 | 893 | 866 | 870 | 100,700 |
2014/05/08 | 873 | 879 | 863 | 869 | 64,400 |
2014/05/07 | 898 | 898 | 854 | 863 | 198,200 |
2014/05/02 | 888 | 900 | 870 | 898 | 213,500 |
2014/05/01 | 871 | 892 | 859 | 884 | 164,800 |
2014/04/30 | 843 | 898 | 843 | 870 | 522,400 |
2014/04/28 | 880 | 919 | 831 | 836 | 1,315,200 |
2014/04/25 | 869 | 880 | 853 | 863 | 225,600 |
2014/04/24 | 867 | 880 | 855 | 858 | 105,500 |
2014/04/23 | 868 | 868 | 853 | 865 | 83,100 |
2014/04/22 | 870 | 871 | 851 | 854 | 73,300 |
2014/04/21 | 880 | 882 | 865 | 871 | 62,000 |
2014/04/18 | 897 | 899 | 880 | 888 | 80,800 |
2014/04/17 | 893 | 904 | 886 | 898 | 129,400 |
2014/04/16 | 875 | 905 | 860 | 901 | 214,600 |
2014/04/15 | 899 | 908 | 861 | 862 | 138,700 |
2014/04/14 | 888 | 911 | 883 | 890 | 330,400 |
2014/04/11 | 870 | 900 | 860 | 884 | 394,000 |
2014/04/10 | 890 | 895 | 860 | 884 | 209,800 |
2014/04/09 | 868 | 894 | 816 | 873 | 510,500 |
2014/04/08 | 874 | 897 | 866 | 878 | 364,300 |
2014/04/07 | 858 | 887 | 858 | 875 | 274,000 |
2014/04/04 | 821 | 845 | 819 | 845 | 77,400 |
2014/04/03 | 845 | 850 | 817 | 820 | 111,900 |
2014/04/02 | 865 | 875 | 846 | 855 | 118,600 |
2014/04/01 | 858 | 864 | 848 | 864 | 76,700 |
2014/03/31 | 834 | 864 | 819 | 860 | 158,700 |
2014/03/28 | 815 | 820 | 794 | 819 | 118,100 |
2014/03/27 | 791 | 829 | 761 | 824 | 214,700 |
2014/03/26 | 796 | 826 | 796 | 812 | 94,600 |
2014/03/25 | 822 | 822 | 794 | 810 | 121,200 |
2014/03/24 | 812 | 824 | 805 | 809 | 79,600 |
2014/03/20 | 845 | 845 | 805 | 817 | 150,900 |
2014/03/19 | 855 | 860 | 831 | 845 | 102,400 |
2014/03/18 | 841 | 868 | 841 | 864 | 90,900 |
2014/03/17 | 855 | 862 | 834 | 835 | 121,500 |
2014/03/14 | 866 | 866 | 846 | 855 | 151,200 |
2014/03/13 | 872 | 883 | 869 | 876 | 103,800 |
2014/03/12 | 888 | 889 | 870 | 871 | 183,000 |
2014/03/11 | 900 | 903 | 887 | 898 | 205,900 |
2014/03/10 | 905 | 906 | 899 | 906 | 219,100 |
2014/03/07 | 910 | 915 | 901 | 906 | 879,100 |
2014/03/06 | 924 | 930 | 915 | 924 | 91,900 |
2014/03/05 | 947 | 962 | 917 | 939 | 197,600 |
2014/03/04 | 920 | 939 | 913 | 932 | 117,100 |
2014/03/03 | 893 | 955 | 893 | 944 | 174,200 |
2014/02/28 | 908 | 917 | 901 | 905 | 126,000 |
2014/02/27 | 929 | 929 | 915 | 917 | 58,700 |
2014/02/26 | 920 | 931 | 910 | 924 | 114,800 |
2014/02/25 | 923 | 928 | 905 | 919 | 489,900 |
2014/02/24 | 990 | 990 | 927 | 927 | 501,700 |
2014/02/21 | 1,005 | 1,014 | 995 | 997 | 96,400 |
2014/02/20 | 971 | 1,021 | 971 | 998 | 231,100 |
2014/02/19 | 980 | 990 | 966 | 980 | 117,100 |
2014/02/18 | 985 | 1,020 | 982 | 987 | 298,700 |
2014/02/17 | 928 | 1,029 | 918 | 986 | 488,800 |
2014/02/14 | 981 | 988 | 945 | 973 | 177,900 |
2014/02/13 | 1,002 | 1,017 | 981 | 992 | 196,700 |
2014/02/12 | 1,000 | 1,030 | 970 | 1,030 | 646,900 |
2014/02/10 | 909 | 909 | 867 | 880 | 109,800 |
2014/02/07 | 890 | 905 | 886 | 894 | 35,600 |
2014/02/06 | 886 | 889 | 863 | 864 | 38,800 |
2014/02/05 | 894 | 914 | 868 | 881 | 55,800 |
2014/02/04 | 836 | 895 | 832 | 864 | 131,300 |
2014/02/03 | 895 | 907 | 874 | 896 | 65,000 |
2014/01/31 | 959 | 966 | 902 | 914 | 89,800 |
2014/01/30 | 984 | 985 | 942 | 947 | 67,400 |
2014/01/29 | 1,004 | 1,040 | 985 | 990 | 135,300 |
2014/01/28 | 970 | 1,012 | 969 | 1,005 | 86,200 |
2014/01/27 | 942 | 973 | 916 | 958 | 134,000 |
2014/01/24 | 1,001 | 1,014 | 986 | 1,002 | 90,900 |
2014/01/23 | 1,065 | 1,065 | 1,012 | 1,018 | 74,600 |
2014/01/22 | 1,025 | 1,071 | 1,007 | 1,069 | 112,900 |
2014/01/21 | 1,050 | 1,080 | 1,015 | 1,037 | 109,000 |
2014/01/20 | 1,005 | 1,050 | 1,000 | 1,045 | 174,800 |
2014/01/17 | 944 | 995 | 944 | 993 | 116,200 |
2014/01/16 | 961 | 980 | 947 | 959 | 108,200 |
2014/01/15 | 971 | 991 | 958 | 963 | 74,000 |
2014/01/14 | 913 | 990 | 905 | 956 | 143,700 |
2014/01/10 | 903 | 963 | 903 | 942 | 209,300 |
2014/01/09 | 857 | 899 | 857 | 899 | 171,600 |
2014/01/08 | 856 | 858 | 847 | 857 | 32,800 |
2014/01/07 | 857 | 862 | 843 | 844 | 45,200 |
2014/01/06 | 840 | 882 | 840 | 866 | 175,300 |