5852 (株)アーレスティの時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	628	628	628	628	1,002	537.64
1984-12-27	628	628	628	628	1,002	537.64
1984-12-21	628	628	628	628	3,006	537.64
1984-12-20	628	630	628	629	7,013	538.50
1984-12-19	628	628	628	628	4,008	537.64
1984-12-07	749	749	748	748	4,008	640.38
1984-12-05	769	769	759	769	7,013	658.36
1984-12-04	769	769	769	769	1,002	658.36
1984-11-30	769	769	769	769	4,008	658.36
1984-11-29	754	754	749	749	14,026	641.24
1984-11-27	710	710	704	704	5,009	602.71
1984-11-26	709	709	699	699	19,036	598.43
1984-11-14	828	848	828	848	7,013	725.99
1984-11-06	908	918	908	908	3,006	777.36
1984-11-05	918	918	918	918	1,002	785.92
1984-11-02	928	928	918	918	6,011	785.92
1984-11-01	928	928	928	928	18,034	794.48
1984-10-31	958	958	937	948	52,098	811.60
1984-10-30	958	963	958	963	58,109	824.45
1984-10-29	962	978	958	958	35,066	820.16
1984-10-27	988	988	968	968	121,227	828.73
1984-10-26	998	1,008	997	997	64,120	853.55
1984-10-25	1,028	1,038	988	998	75,141	854.41
1984-10-24	1,018	1,038	987	1,028	115,216	880.09
1984-10-23	998	1,018	998	998	117,220	854.41
1984-10-22	948	978	948	978	34,064	837.29
1984-10-20	938	948	937	948	24,045	811.60
1984-10-19	918	948	918	948	61,115	811.60
1984-10-18	918	918	917	918	8,015	785.92
1984-10-17	898	899	893	898	32,060	768.80
1984-10-16	893	893	893	893	5,009	764.52
1984-10-12	918	923	918	918	31,058	785.92
1984-10-09	978	978	968	968	105,197	828.73
1984-10-08	958	988	958	978	112,210	837.29
1984-10-06	968	976	957	968	50,094	828.73
1984-10-05	898	977	898	966	125,235	827.01
1984-10-04	888	929	888	908	89,167	777.36
1984-10-03	848	888	848	878	94,177	751.67
1984-10-02	828	838	809	838	27,051	717.43
1984-10-01	818	838	818	823	6,011	704.59
1984-09-29	810	810	809	809	22,041	692.60
1984-09-28	808	818	808	809	36,068	692.60
1984-09-27	848	848	808	808	75,141	691.75
1984-09-26	863	874	852	852	62,117	729.42
1984-09-25	862	862	852	858	31,058	734.55
1984-09-22	848	848	846	848	47,088	725.99
1984-09-21	823	823	807	822	69,130	703.73
1984-09-20	799	823	799	818	66,124	700.31
1984-09-19	778	797	776	797	59,111	682.33
1984-09-18	719	759	719	759	65,122	649.80
1984-09-17	724	729	719	719	41,077	615.55
1984-09-14	669	712	669	711	47,088	608.70
1984-09-13	665	665	665	665	2,004	569.32
1984-09-12	649	661	649	661	5,009	565.90
1984-09-11	679	679	644	644	34,064	551.34
1984-09-10	684	689	670	684	35,066	585.59
1984-09-07	703	704	694	694	38,071	594.15
1984-09-06	699	699	697	699	23,043	598.43
1984-09-05	699	705	698	699	20,038	598.43
1984-09-04	709	739	699	699	174,327	598.43
1984-09-03	687	698	672	698	27,051	597.57
1984-09-01	650	677	650	677	36,068	579.59
1984-08-31	649	649	649	649	33,062	555.62
1984-08-30	614	629	614	629	15,028	538.50
1984-08-29	613	613	604	604	16,030	517.10
1984-08-28	610	616	609	610	15,028	522.23
1984-08-27	614	624	614	619	18,034	529.94
1984-08-25	609	614	609	614	5,009	525.66
1984-08-24	599	599	599	599	5,009	512.82
1984-08-23	609	614	609	609	14,026	521.38
1984-08-21	614	614	604	604	18,034	517.10
1984-08-20	615	618	609	614	33,062	525.66
1984-08-18	590	614	590	614	7,013	525.66
1984-08-16	571	581	571	581	4,008	497.41
1984-08-15	571	571	571	571	2,004	488.85
1984-08-13	559	559	559	559	7,013	478.57
1984-08-10	560	560	559	559	10,019	478.57
1984-08-08	599	599	599	599	1,002	512.82
1984-08-07	609	609	608	608	2,004	520.52
1984-08-06	609	609	609	609	1,002	521.38
1984-08-04	609	609	609	609	4,008	521.38
1984-08-02	569	569	569	569	1,002	487.13
1984-07-30	603	603	603	603	1,002	516.24
1984-07-28	598	598	598	598	2,004	511.96
1984-07-25	638	638	638	638	1,002	546.21
1984-07-20	649	649	649	649	10,019	555.62
1984-07-19	674	674	674	674	9,017	577.03
1984-07-18	673	709	673	694	37,070	594.15
1984-07-17	599	684	599	674	107,201	577.03
1984-07-16	591	591	589	591	7,013	505.97
1984-07-13	572	572	567	567	7,013	485.42
1984-07-12	592	592	592	592	2,004	506.82
1984-07-11	601	602	601	602	3,006	515.39
1984-07-10	609	614	600	600	5,009	513.67
1984-07-09	589	599	589	599	4,008	512.82
1984-07-06	613	614	613	613	4,008	524.80
1984-07-05	614	614	614	614	1,002	525.66
1984-07-03	618	619	618	619	3,006	529.94
1984-07-02	629	629	624	624	43,081	534.22
1984-06-30	629	629	617	629	23,043	538.50
1984-06-29	610	634	610	634	70,132	542.78
1984-06-28	624	624	619	624	13,024	534.22
1984-06-27	594	599	591	599	143,269	512.82
1984-06-26	601	601	599	599	6,011	512.82
1984-06-25	614	614	611	612	34,064	523.95
1984-06-21	525	525	525	525	17,032	449.46
1984-06-20	494	494	494	494	18,034	422.92
1984-06-19	491	494	484	484	23,043	414.36
1984-06-18	494	494	490	491	10,019	420.36
1984-06-16	494	494	494	494	3,006	422.92
1984-06-12	529	529	521	521	3,006	446.04
1984-06-11	534	539	534	539	20,038	461.45
1984-06-08	534	534	534	534	5,009	457.17
1984-06-07	534	538	534	538	10,019	460.59
1984-06-06	531	531	522	529	11,021	452.89
1984-06-05	520	520	520	520	1,002	445.18
1984-06-04	509	509	509	509	22,041	435.77
1984-06-01	490	491	489	489	7,013	418.64
1984-05-31	494	494	494	494	4,008	422.92
1984-05-30	494	494	494	494	5,009	422.92
1984-05-29	494	494	494	494	13,024	422.92
1984-05-28	489	489	489	489	4,008	418.64
1984-05-26	500	500	498	498	5,009	426.35
1984-05-25	499	499	499	499	3,006	427.20
1984-05-24	491	491	490	490	3,006	419.50
1984-05-23	501	501	501	501	5,009	428.92
1984-05-17	574	574	571	571	5,009	488.85
1984-05-16	574	574	574	574	1,002	491.41
1984-05-11	571	580	571	580	6,011	496.55
1984-05-10	599	599	599	599	3,006	512.82
1984-05-09	599	599	599	599	3,006	512.82
1984-04-27	639	639	629	629	5,009	538.50
1984-04-25	689	689	669	669	17,032	572.75
1984-04-24	680	698	680	697	42,079	596.72
1984-04-23	630	650	630	650	18,034	556.48
1984-04-21	619	620	619	620	11,021	530.80
1984-04-20	619	619	619	619	1,002	529.94
1984-04-19	619	619	619	619	19,036	529.94
1984-04-18	619	619	619	619	11,021	529.94
1984-04-17	609	609	609	609	4,008	521.38
1984-04-13	619	619	619	619	4,008	529.94
1984-04-12	619	620	619	620	3,006	530.80
1984-04-11	619	619	618	618	3,006	529.08
1984-04-06	618	618	618	618	3,006	529.08
1984-04-05	658	658	658	658	1,002	563.33
1984-04-04	660	660	660	660	1,002	565.04
1984-03-30	670	670	660	660	4,008	565.04
1984-03-29	677	677	677	677	7,013	579.59
1984-03-27	699	699	699	699	26,049	598.43
1984-03-26	679	694	679	694	27,051	594.15
1984-03-22	698	698	698	698	1,002	597.57
1984-03-21	699	699	699	699	19,036	598.43
1984-03-16	663	664	663	663	19,036	567.61
1984-03-15	664	664	662	663	30,056	567.61
1984-03-14	668	668	668	668	10,019	571.89
1984-03-13	679	679	678	678	3,006	580.45
1984-03-12	679	679	679	679	9,017	581.31
1984-03-07	719	731	719	729	37,070	624.11
1984-03-05	649	649	649	649	15,028	555.62
1984-03-01	679	679	670	670	8,015	573.60
1984-02-29	722	722	693	693	9,017	593.29
1984-02-25	767	767	762	762	9,017	652.36
1984-02-23	797	797	797	797	6,011	682.33
1984-02-22	839	839	838	838	12,023	717.43
1984-02-18	914	914	899	899	6,011	769.65
1984-02-16	937	948	937	948	14,026	811.60
1984-02-15	958	958	947	948	50,094	811.60
1984-02-14	938	958	935	958	70,132	820.16
1984-02-13	927	948	927	948	37,070	811.60
1984-02-10	937	938	909	937	41,077	802.19
1984-02-09	978	978	939	939	78,147	803.90
1984-02-08	948	968	948	968	105,197	828.73
1984-02-07	948	961	928	958	99,186	820.16
1984-02-06	967	968	957	963	66,124	824.45
1984-02-04	958	977	937	968	188,353	828.73
1984-02-03	878	948	857	948	256,481	811.60
1984-02-02	833	878	828	878	160,301	751.67
1984-02-01	808	848	808	847	83,156	725.14
1984-01-31	754	818	754	818	95,179	700.31
1984-01-30	742	779	741	748	70,132	640.38
1984-01-28	749	760	749	752	133,250	643.80
1984-01-27	719	749	709	749	191,359	641.24
1984-01-26	659	699	646	699	135,254	598.43
1984-01-25	629	659	619	650	149,280	556.48
1984-01-24	574	599	567	599	122,229	512.82
1984-01-23	520	554	519	554	107,201	474.29
1984-01-21	499	509	499	509	18,034	435.77
1984-01-20	469	485	469	485	18,034	415.22
1984-01-19	455	460	455	459	35,066	392.96
1984-01-18	454	455	454	454	8,015	388.68
1984-01-17	455	455	454	455	36,068	389.54
1984-01-13	449	455	449	455	12,023	389.54
1984-01-12	431	440	431	440	8,015	376.69
1984-01-11	431	431	431	431	4,008	368.99
1984-01-10	425	425	425	425	4,008	363.85
1984-01-06	450	450	450	450	3,006	385.26
1984-01-05	450	450	450	450	1,002	385.26

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

5852 (株)アーレスティ の時系列データ [1984年度]

5852 (株)アーレスティの時系列データ [1984年度]