5852 (株)アーレスティ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-08379384376382141,900382
2021-12-0737137937037994,100379
2021-12-0637037136536564,700365
2021-12-0336337136137081,800370
2021-12-02362365357359101,100359
2021-12-01360368353364250,500364
2021-11-30366376362362231,800362
2021-11-29378378360360689,500360
2021-11-26393394377383420,300383
2021-11-25397398392392116,700392
2021-11-2439940639739767,300397
2021-11-2240040139240079,000400
2021-11-1939940239640163,000401
2021-11-18405409398399171,500399
2021-11-17412417408413124,100413
2021-11-16407417407411165,700411
2021-11-15405410403406130,500406
2021-11-12398406396403182,400403
2021-11-11380397378394236,200394
2021-11-10388388379380170,700380
2021-11-09399400385389120,900389
2021-11-08391398391395158,800395
2021-11-05402402386390284,300390
2021-11-04398406396403116,800403
2021-11-02407407392395248,300395
2021-11-01413418399403436,300403
2021-10-2942742942342570,000425
2021-10-28428429418425444,400425
2021-10-2743143342843289,900432
2021-10-2642744042743799,200437
2021-10-25429432424426123,400426
2021-10-22427433425428191,200428
2021-10-21435446432432181,700432
2021-10-20433435425431299,100431
2021-10-19448448438441142,800441
2021-10-18437449437448173,700448
2021-10-15428436426436121,400436
2021-10-14435435423426221,200426
2021-10-13441443435438130,300438
2021-10-12444446437441166,200441
2021-10-11441450441447127,100447
2021-10-08449455442443104,700443
2021-10-07449449437442123,000442
2021-10-06444457443445112,000445
2021-10-05445447435443198,800443
2021-10-04461462445446146,100446
2021-10-01459463453453149,600453
2021-09-30475475461461131,100461
2021-09-29462476462474145,700474
2021-09-28470478459475169,500475
2021-09-27466474458462122,000462
2021-09-24463469461466227,800466
2021-09-22455459450455147,000455
2021-09-21454463454460116,300460
2021-09-17464471455470160,900470
2021-09-16455463451460160,000460
2021-09-15462468457457291,800457
2021-09-14479481470478229,500478
2021-09-1347447846947885,000478
2021-09-1047047946847899,400478
2021-09-0947047346747084,800470
2021-09-08466472462472111,800472
2021-09-07460462453461119,900461
2021-09-06459461455458122,800458
2021-09-03446453444450109,500450
2021-09-02445445434441128,800441
2021-09-01442448439445121,000445
2021-08-31432448429439119,600439
2021-08-3042443742443695,800436
2021-08-2742542541842283,700422
2021-08-26433433423425143,700425
2021-08-25430435426429176,800429
2021-08-2442342842142795,800427
2021-08-23414422413417161,900417
2021-08-20424425407409299,000409
2021-08-19442442425427195,800427
2021-08-18443448435446165,400446
2021-08-17454454438442189,000442
2021-08-16457457445449114,800449
2021-08-1346246545745985,700459
2021-08-12466467458466114,300466
2021-08-11455467454460139,100460
2021-08-10455458441448321,700448
2021-08-0647647646547093,100470
2021-08-05477477467469106,000469
2021-08-04492492476479119,600479
2021-08-03488495488490136,000490
2021-08-02484495481490182,100490
2021-07-30486488477482104,700482
2021-07-29485487480487149,100487
2021-07-28478487474479120,600479
2021-07-27482486477483136,700483
2021-07-26473478466475145,700475
2021-07-21468470459461175,600461
2021-07-20465468459460214,300460
2021-07-19478478467472219,100472
2021-07-16478485477481163,600481
2021-07-15482482473475110,200475
2021-07-14489489479481177,800481
2021-07-13487496486495120,600495
2021-07-12485488479485171,000485
2021-07-09461478456475275,300475
2021-07-08485485469469218,100469
2021-07-07478494472480188,200480
2021-07-06492493484485121,700485
2021-07-05492503488492199,900492
2021-07-02485497485494134,700494
2021-07-01486492485487174,200487
2021-06-30500502487489141,100489
2021-06-29498499490497221,700497
2021-06-28496514494508342,100508
2021-06-25476492476488235,800488
2021-06-24474477466468173,500468
2021-06-23482482467467267,600467
2021-06-22481488476482312,200482
2021-06-21477480465469706,800469
2021-06-18507508493493475,400493
2021-06-17530532508513618,800513
2021-06-16529541524534399,600534
2021-06-15524535521524451,500524
2021-06-14525542519534562,500534
2021-06-11516525506518659,200518
2021-06-10537538515520864,500520
2021-06-095105525085471,376,300547
2021-06-08489508488505671,200505
2021-06-075145144874921,361,800492
2021-06-045005284935242,745,100524
2021-06-034595024594904,052,800490
2021-06-02432439432437130,500437
2021-06-01428434426433123,600433
2021-05-31430430420423244,200423
2021-05-28424431417431353,600431
2021-05-27420427412412241,300412
2021-05-26425430416419255,300419
2021-05-25435438423425434,100425
2021-05-24443449434435378,100435
2021-05-21458460441443456,800443
2021-05-20452458442454459,000454
2021-05-194674734474531,113,200453
2021-05-18475495474491414,600491
2021-05-17472479464469148,800469
2021-05-14472476466469141,200469
2021-05-13480483464464241,900464
2021-05-12489495473484335,500484
2021-05-11499502489490334,800490
2021-05-10495509491502334,000502
2021-05-07482499474490289,500490
2021-05-06475486467479330,100479
2021-04-30461487461467373,200467
2021-04-28454464451461142,600461
2021-04-27454461451451123,900451
2021-04-26459464448450253,600450
2021-04-23467473456457251,800457
2021-04-22482482471475115,100475
2021-04-21485485464474333,100474
2021-04-20502505493493208,200493
2021-04-19513526500510309,200510
2021-04-16522522497503485,400503
2021-04-15516530511527320,200527
2021-04-14498520489519556,400519
2021-04-13482499479496438,200496
2021-04-12468481461479195,300479
2021-04-09468476462469202,500469
2021-04-08469470461466135,800466
2021-04-07470478461473194,000473
2021-04-06492492466471269,500471
2021-04-05468491462488273,600488
2021-04-02477480458465250,400465
2021-04-01483504473475581,100475
2021-03-31487491472482171,000482
2021-03-30478491468490122,600490
2021-03-29490493471482226,500482
2021-03-26486496478484229,500484
2021-03-25455484455483229,600483
2021-03-24459459433450253,400450
2021-03-23479487462466152,000466
2021-03-22467480461476218,900476
2021-03-19454461447458177,300458
2021-03-18444463442461227,800461
2021-03-1744144143544092,000440
2021-03-16446449432441186,000441
2021-03-15426454426449392,000449
2021-03-12413427412427113,700427
2021-03-11422422410413120,100413
2021-03-10437437417417189,500417
2021-03-09407438403434304,300434
2021-03-0840640939740389,000403
2021-03-0540040038839987,900399
2021-03-0440340339039891,400398
2021-03-03398408393407102,500407
2021-03-02403403388396115,500396
2021-03-0139640339140092,500400
2021-02-2639840139039187,100391
2021-02-2540941240040277,300402
2021-02-2441341339840191,400401
2021-02-2240641740340583,700405
2021-02-1941141339740297,300402
2021-02-1842942941041184,900411
2021-02-17418430411428104,000428
2021-02-16410420396413147,300413
2021-02-15423423403408126,300408
2021-02-12421429418420133,200420
2021-02-10420431417424119,700424
2021-02-09410436410423250,800423
2021-02-08396412395408168,500408
2021-02-05377390377390137,900390
2021-02-0437337737137797,300377
2021-02-03365375361373129,700373
2021-02-0235236635236266,200362
2021-02-0134735834535562,500355
2021-01-29358358346349112,400349
2021-01-28361373354354228,700354
2021-01-2736537236236963,000369
2021-01-2637137136036875,800368
2021-01-2537737736437266,500372
2021-01-2236437336337257,300372
2021-01-2135937135936880,300368
2021-01-2035936235335762,400357
2021-01-1935736135636035,200360
2021-01-1836236435335546,100355
2021-01-1537937936336384,900363
2021-01-14368379366376101,400376
2021-01-1336637736637061,800370
2021-01-1236737436637184,300371
2021-01-0836037135737198,400371
2021-01-07359366355360114,700360
2021-01-06350359349351114,300351
2021-01-05355357349350178,400350
2021-01-04357357339356166,500356

分割・併合履歴 : [1995-04-05]1株→0.998株 [1995-02-03]1株→1.064株 [1989-01-27]1株→1.1株