1. HOME >
  2. 株価時系列 >
  3. 5852 >
  4. 1983年

5852 (株)アーレスティ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-284554554504503,006385.26
1983-12-274554554554552,004389.54
1983-12-264554554504503,006385.26
1983-12-2345545545245518,034389.54
1983-12-224524524524522,004386.97
1983-12-214404454404454,008380.97
1983-12-204394394394396,011375.84
1983-12-194344344344341,002371.56
1983-12-164344344344345,009371.56
1983-12-1345746445446421,039397.24
1983-12-083984023984025,009344.16
1983-12-073993993993992,004341.59
1983-12-063993993993991,002341.59
1983-11-284194194194193,006358.72
1983-11-254194194194196,011358.72
1983-11-214104114104112,004351.87
1983-11-184104104104101,002351.01
1983-11-174194194194192,004358.72
1983-11-1640041940041914,026358.72
1983-11-153893993893996,011341.59
1983-11-113993993993992,004341.59
1983-11-104094094094092,004350.15
1983-11-094044043993992,004341.59
1983-11-083993993993992,004341.59
1983-11-074044044044042,004345.87
1983-11-054044044044042,004345.87
1983-11-043993993993993,006341.59
1983-11-023993993993991,002341.59
1983-11-014024023993994,008341.59
1983-10-314014024014022,004344.16
1983-10-293994013994015,009343.31
1983-10-284094094094091,002350.15
1983-10-274094094094091,002350.15
1983-10-264094094094092,004350.15
1983-10-254094094094091,002350.15
1983-10-244194194194192,004358.72
1983-10-224194194194191,002358.72
1983-10-214194194194191,002358.72
1983-10-204194194194191,002358.72
1983-10-194204214204215,009360.43
1983-10-184194194194197,013358.72
1983-10-154244244244241,002363
1983-10-144304304304301,002368.13
1983-10-134404414404403,006376.69
1983-10-054264264264266,011364.71
1983-10-0443243243143114,026368.99
1983-09-285035035035034,008430.63
1983-09-2749950949950918,034435.77
1983-09-2650950949949932,060427.20
1983-09-2448949948949937,070427.20
1983-09-2247948947948950,094418.64
1983-09-194144174144176,011357
1983-09-174094094094092,004350.15
1983-09-1641441440940913,024350.15
1983-09-144094094094097,013350.15
1983-09-094294294294295,009367.28
1983-09-074394394344349,017371.56
1983-09-0645845844644614,026381.83
1983-09-054694694694694,008401.52
1983-09-034694774694774,008408.37
1983-09-0248948947947928,053410.08
1983-09-0153353350951012,023436.62
1983-08-3154955051853470,132457.17
1983-08-3049954049953990,169461.45
1983-08-2947949347949354,101422.07
1983-08-2745647945447943,081410.08
1983-08-2645445444945411,021388.68
1983-08-2544945444945419,036388.68
1983-08-244494504494495,009384.40
1983-08-2344845943944965,122384.40
1983-08-2246946944844820,038383.54
1983-08-2046447446447435,066405.80
1983-08-1944947444947499,186405.80
1983-08-1842342941942571,133363.85
1983-08-1739039939039912,023341.59
1983-08-1638939038438419,036328.75
1983-08-123843843843843,006328.75
1983-08-1138038437037023,043316.77
1983-08-1038338837537545,085321.05
1983-08-0936938436938417,032328.75
1983-08-083593593593591,002307.35
1983-08-043423453423457,013295.36
1983-08-0336136135735712,023305.64
1983-07-303493493463468,015296.22
1983-07-293313443313447,013294.51
1983-07-263463463463464,008296.22
1983-07-223613613613616,011309.06
1983-07-203523523523523,006301.36
1983-07-1935536135536110,019309.06
1983-07-153753753753753,006321.05
1983-07-1437938236936918,034315.91
1983-07-1338538637438258,109327.04
1983-07-12359369359369108,203315.91
1983-07-1136536535835814,026306.49
1983-07-0935336035236030,056308.20
1983-07-0831135431135435,066303.07
1983-07-073013013013012,004257.69
1983-07-053113113113112,004266.25
1983-07-043173173113112,004266.25
1983-06-293233233233232,004276.53
1983-06-283253253253251,002278.24
1983-06-233343343333335,009285.09
1983-06-2233433433433424,045285.94
1983-06-2130031930031931,058273.10
1983-06-202832832832838,015242.28
1983-06-172722742722743,006234.58
1983-06-162692692692693,006230.30
1983-06-142692692692693,006230.30
1983-06-112642642642642,004226.02
1983-06-082682682682681,002229.44
1983-06-042692692692693,006230.30
1983-05-312832832792792,004238.86
1983-05-302832832832831,002242.28
1983-05-282862862862862,004244.85
1983-05-262822822822823,006241.43
1983-05-252782782782781,002238
1983-05-242712712712713,006232.01
1983-05-192712712712711,002232.01
1983-05-182692692692694,008230.30
1983-05-172682692682697,013230.30
1983-05-132772772772771,002237.15
1983-05-122772772772771,002237.15
1983-05-112772772772771,002237.15
1983-05-102772772772776,011237.15
1983-05-062742742742741,002234.58
1983-05-042742742742741,002234.58
1983-05-022742742742741,002234.58
1983-04-302722722722721,002232.87
1983-04-272722722722721,002232.87
1983-04-262652672652672,004228.58
1983-04-252632632632631,002225.16
1983-04-232592592592591,002221.74
1983-04-222542542542541,002217.46
1983-04-212552552552551,002218.31
1983-04-202552552552551,002218.31
1983-04-182542542542541,002217.46
1983-04-142542542542541,002217.46
1983-04-092542542542541,002217.46
1983-04-082542542542541,002217.46
1983-04-052542542542541,002217.46
1983-04-042542542542541,002217.46
1983-04-022542542542541,002217.46
1983-04-012512512512512,004214.89
1983-03-302462462462461,002210.61
1983-03-282462462462461,002210.61
1983-03-262462462462461,002210.61
1983-03-252502502502501,002214.03
1983-03-242502502502502,004214.03
1983-03-232462462462461,002210.61
1983-03-222462462462462,004210.61
1983-03-182472472472471,002211.46
1983-03-172472472472474,008211.46
1983-03-162502502502502,004214.03
1983-03-052462462462461,002210.61
1983-03-012472472472472,004211.46
1983-02-282472472472472,004211.46
1983-02-252472472472474,008211.46
1983-02-242472472472472,004211.46
1983-02-1824824824824822,041212.32
1983-02-172472472472471,002211.46
1983-02-1624824824824821,039212.32
1983-02-042472472472471,002211.46
1983-02-032472472472472,004211.46
1983-02-022472472472471,002211.46
1983-02-012472472472471,002211.46
1983-01-272472472472471,002211.46
1983-01-242462472462473,006211.46
1983-01-212462462462462,004210.61
1983-01-202472472472471,002211.46
1983-01-192472472472471,002211.46
1983-01-142572572572571,002220.02

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