5852 (株)アーレスティの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-26	669	669	668	668	2,004	571.89
1985-12-25	669	669	669	669	1,002	572.75
1985-12-23	691	691	690	691	3,006	591.58
1985-12-20	701	701	701	701	16,030	600.14
1985-12-18	657	657	657	657	9,017	562.47
1985-12-17	612	621	612	621	10,019	531.65
1985-12-16	601	602	601	602	6,011	515.39
1985-12-13	599	600	599	599	7,013	512.82
1985-12-12	621	621	599	599	20,038	512.82
1985-12-11	570	601	570	601	5,009	514.53
1985-12-10	551	551	551	551	1,002	471.72
1985-12-09	538	544	538	544	8,015	465.73
1985-12-05	568	568	568	568	2,004	486.28
1985-12-02	599	599	598	598	3,006	511.96
1985-11-30	609	609	599	599	12,023	512.82
1985-11-28	599	599	599	599	4,008	512.82
1985-11-27	578	589	578	589	4,008	504.26
1985-11-26	562	564	562	564	2,004	482.85
1985-11-25	562	562	562	562	1,002	481.14
1985-11-20	525	525	525	525	1,002	449.46
1985-11-15	520	520	520	520	3,006	445.18
1985-11-02	514	514	514	514	1,002	440.05
1985-11-01	514	514	514	514	1,002	440.05
1985-10-31	514	514	514	514	4,008	440.05
1985-10-22	540	540	540	540	1,002	462.31
1985-10-17	545	545	545	545	1,002	466.59
1985-10-07	545	545	545	545	3,006	466.59
1985-10-04	545	545	545	545	2,004	466.59
1985-10-01	545	545	545	545	3,006	466.59
1985-09-30	545	545	545	545	2,004	466.59
1985-09-19	547	547	547	547	2,004	468.30
1985-09-17	557	557	547	547	3,006	468.30
1985-09-13	557	557	557	557	3,006	476.86
1985-09-12	557	557	557	557	4,008	476.86
1985-09-11	547	547	547	547	2,004	468.30
1985-09-10	500	519	500	519	3,006	444.33
1985-09-04	459	459	459	459	1,002	392.96
1985-09-03	454	454	449	450	7,013	385.26
1985-08-28	478	478	478	478	2,004	409.23
1985-08-26	478	478	478	478	1,002	409.23
1985-08-22	479	479	479	479	12,023	410.08
1985-08-16	480	480	479	479	4,008	410.08
1985-08-12	489	489	489	489	3,006	418.64
1985-08-09	489	489	489	489	1,002	418.64
1985-08-06	489	489	489	489	1,002	418.64
1985-08-05	489	489	489	489	1,002	418.64
1985-07-29	489	489	487	487	2,004	416.93
1985-07-26	500	500	489	489	7,013	418.64
1985-07-24	499	499	499	499	2,004	427.20
1985-07-22	499	499	499	499	1,002	427.20
1985-07-18	508	508	499	499	2,004	427.20
1985-07-16	528	528	528	528	1,002	452.03
1985-07-15	528	528	528	528	2,004	452.03
1985-07-12	529	529	529	529	1,002	452.89
1985-07-11	531	531	530	530	3,006	453.74
1985-07-10	530	530	529	530	9,017	453.74
1985-07-09	534	534	534	534	5,009	457.17
1985-07-03	531	531	531	531	1,002	454.60
1985-06-28	530	530	530	530	2,004	453.74
1985-06-26	529	529	529	529	5,009	452.89
1985-06-25	529	529	529	529	1,002	452.89
1985-06-24	529	529	529	529	1,002	452.89
1985-06-21	532	532	529	529	2,004	452.89
1985-06-19	533	533	533	533	1,002	456.31
1985-06-18	533	533	533	533	1,002	456.31
1985-06-06	532	532	532	532	1,002	455.46
1985-05-25	579	579	579	579	4,008	495.69
1985-05-18	529	529	529	529	1,002	452.89
1985-05-17	529	529	529	529	2,004	452.89
1985-05-16	533	534	529	529	6,011	452.89
1985-05-15	549	549	539	541	6,011	463.16
1985-05-14	549	549	545	549	17,032	470.01
1985-05-13	559	559	544	544	7,013	465.73
1985-05-10	554	554	554	554	5,009	474.29
1985-05-08	578	578	578	578	6,011	494.84
1985-05-02	583	583	578	578	3,006	494.84
1985-04-25	583	583	583	583	1,002	499.12
1985-04-12	623	623	623	623	2,004	533.36
1985-04-10	601	601	601	601	1,002	514.53
1985-04-08	601	601	601	601	1,002	514.53
1985-04-06	600	600	600	600	1,002	513.67
1985-04-05	598	599	597	599	5,009	512.82
1985-04-04	599	599	599	599	3,006	512.82
1985-03-25	638	638	619	619	2,004	529.94
1985-03-23	639	639	639	639	1,002	547.06
1985-03-22	620	620	620	620	2,004	530.80
1985-03-19	600	600	600	600	1,002	513.67
1985-03-11	599	599	599	599	2,004	512.82
1985-03-02	609	609	609	609	2,004	521.38
1985-02-28	619	619	619	619	1,002	529.94
1985-02-26	599	599	599	599	1,002	512.82
1985-02-25	599	599	599	599	4,008	512.82
1985-02-21	640	640	640	640	6,011	547.92
1985-02-20	650	650	650	650	7,013	556.48
1985-02-15	570	570	570	570	2,004	487.99
1985-02-14	569	570	569	570	10,019	487.99
1985-02-13	584	587	579	579	5,009	495.69
1985-02-12	599	599	589	589	14,026	504.26
1985-02-08	612	612	599	599	8,015	512.82
1985-02-01	673	673	673	673	1,002	576.17
1985-01-29	683	694	683	693	15,028	593.29
1985-01-28	673	673	673	673	1,002	576.17
1985-01-26	668	673	668	673	3,006	576.17
1985-01-23	689	689	688	688	7,013	589.01
1985-01-22	697	697	689	689	3,006	589.87
1985-01-21	709	709	709	709	2,004	606.99
1985-01-19	699	704	699	704	6,011	602.71
1985-01-18	684	689	679	689	16,030	589.87
1985-01-14	604	610	603	610	14,026	522.23
1985-01-11	599	604	599	603	5,009	516.24
1985-01-07	618	618	607	607	6,011	519.67

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 [1985年度]

5852 (株)アーレスティの時系列データ [1985年度]