5852 (株)アーレスティの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	899	918	898	918	30,056	785.92
1988-12-24	848	848	848	848	19,036	725.99
1988-12-23	823	823	823	823	1,002	704.59
1988-12-20	848	848	848	848	7,013	725.99
1988-12-19	848	848	848	848	4,008	725.99
1988-12-16	848	848	848	848	3,006	725.99
1988-12-15	848	848	848	848	7,013	725.99
1988-12-13	844	844	843	843	3,006	721.71
1988-12-12	850	850	843	843	25,047	721.71
1988-12-09	843	850	843	850	11,021	727.70
1988-12-08	849	849	849	849	1,002	726.85
1988-12-05	842	843	832	843	4,008	721.71
1988-12-03	848	848	848	848	2,004	725.99
1988-12-02	854	854	849	849	5,009	726.85
1988-12-01	869	878	864	864	16,030	739.69
1988-11-30	898	898	889	889	5,009	761.09
1988-11-29	889	898	889	898	7,013	768.80
1988-11-28	898	899	898	898	5,009	768.80
1988-11-26	894	898	893	898	6,011	768.80
1988-11-25	879	879	879	879	1,002	752.53
1988-11-24	858	879	858	879	5,009	752.53
1988-11-22	838	838	838	838	3,006	717.43
1988-11-21	813	813	813	813	5,009	696.03
1988-11-18	784	784	782	784	10,019	671.20
1988-11-17	779	780	779	780	2,004	667.77
1988-11-16	769	769	769	769	1,002	658.36
1988-11-15	769	769	769	769	3,006	658.36
1988-11-11	784	784	784	784	1,002	671.20
1988-11-10	784	784	784	784	1,002	671.20
1988-11-08	769	769	760	760	5,009	650.65
1988-11-05	800	800	799	799	2,004	684.04
1988-11-01	760	771	760	771	8,015	660.07
1988-10-29	760	760	759	759	3,006	649.80
1988-10-27	759	759	759	759	1,002	649.80
1988-10-26	760	760	759	759	2,004	649.80
1988-10-25	759	759	759	759	1,002	649.80
1988-10-21	759	759	759	759	1,002	649.80
1988-10-18	794	794	794	794	1,002	679.76
1988-10-17	799	799	799	799	2,004	684.04
1988-10-14	799	799	799	799	1,002	684.04
1988-10-13	797	797	797	797	1,002	682.33
1988-10-12	828	828	813	813	3,006	696.03
1988-10-07	818	818	818	818	3,006	700.31
1988-10-04	828	828	818	818	3,006	700.31
1988-09-30	814	814	814	814	2,004	696.88
1988-09-28	814	814	814	814	3,006	696.88
1988-09-26	838	838	837	837	2,004	716.57
1988-09-22	858	858	858	858	2,004	734.55
1988-09-19	898	898	898	898	1,002	768.80
1988-09-16	898	898	898	898	3,006	768.80
1988-09-14	898	898	898	898	1,002	768.80
1988-09-13	898	898	898	898	2,004	768.80
1988-09-12	898	898	898	898	2,004	768.80
1988-09-08	908	909	908	909	2,004	778.21
1988-09-06	903	903	898	898	4,008	768.80
1988-08-30	899	899	899	899	1,002	769.65
1988-08-26	898	898	898	898	3,006	768.80
1988-08-25	937	937	937	937	3,006	802.19
1988-08-24	938	948	938	938	9,017	803.04
1988-08-23	938	938	928	938	10,019	803.04
1988-08-22	893	898	893	898	2,004	768.80
1988-08-19	898	898	893	893	4,008	764.52
1988-08-17	898	898	898	898	2,004	768.80
1988-08-12	898	898	888	888	4,008	760.24
1988-08-11	898	898	898	898	2,004	768.80
1988-08-10	889	898	889	898	3,006	768.80
1988-08-08	888	888	888	888	3,006	760.24
1988-08-06	889	889	888	888	2,004	760.24
1988-08-05	899	900	898	898	4,008	768.80
1988-08-04	899	899	899	899	2,004	769.65
1988-08-03	899	899	899	899	1,002	769.65
1988-08-02	888	889	888	889	5,009	761.09
1988-08-01	884	898	883	898	5,009	768.80
1988-07-28	878	878	878	878	1,002	751.67
1988-07-26	890	890	878	878	4,008	751.67
1988-07-23	905	905	900	900	10,019	770.51
1988-07-22	918	918	913	918	6,011	785.92
1988-07-21	918	918	918	918	2,004	785.92
1988-07-19	898	903	898	899	12,023	769.65
1988-07-18	913	913	908	908	4,008	777.36
1988-07-15	915	918	915	918	4,008	785.92
1988-07-14	928	928	928	928	13,024	794.48
1988-07-13	913	928	913	928	6,011	794.48
1988-07-12	913	913	913	913	2,004	781.64
1988-07-11	928	929	928	929	3,006	795.34
1988-07-05	948	948	913	913	6,011	781.64
1988-07-04	948	949	948	949	6,011	812.46
1988-07-02	948	948	948	948	2,004	811.60
1988-07-01	944	944	943	944	5,009	808.18
1988-06-30	923	923	923	923	2,004	790.20
1988-06-29	947	947	918	918	8,015	785.92
1988-06-27	958	958	948	948	14,026	811.60
1988-06-25	952	953	948	948	7,013	811.60
1988-06-24	953	953	948	953	11,021	815.88
1988-06-23	954	958	953	953	3,006	815.88
1988-06-22	958	958	948	948	11,021	811.60
1988-06-21	959	959	914	914	17,032	782.50
1988-06-20	940	960	940	958	7,013	820.16
1988-06-17	968	970	963	970	9,017	830.44
1988-06-15	968	969	958	958	13,024	820.16
1988-06-13	911	912	911	911	8,015	779.93
1988-06-10	928	928	909	909	10,019	778.21
1988-06-09	938	938	928	928	5,009	794.48
1988-06-08	938	938	938	938	1,002	803.04
1988-06-07	948	948	938	938	5,009	803.04
1988-06-06	944	948	944	948	13,024	811.60
1988-06-04	944	944	944	944	2,004	808.18
1988-06-03	919	924	918	924	15,028	791.06
1988-06-02	900	900	900	900	16,030	770.51
1988-06-01	928	948	928	948	18,034	811.60
1988-05-30	1,018	1,028	998	1,008	10,019	862.97
1988-05-28	998	998	998	998	2,004	854.41
1988-05-27	988	998	988	998	13,024	854.41
1988-05-26	1,008	1,028	998	998	11,021	854.41
1988-05-25	1,028	1,038	1,008	1,028	14,026	880.09
1988-05-24	998	1,058	997	1,038	20,038	888.65
1988-05-23	998	998	998	998	16,030	854.41
1988-05-20	998	998	998	998	4,008	854.41
1988-05-19	1,008	1,018	998	1,018	7,013	871.53
1988-05-18	998	1,018	998	998	15,028	854.41
1988-05-17	1,028	1,028	998	998	20,038	854.41
1988-05-16	1,058	1,068	1,038	1,038	71,133	888.65
1988-05-13	994	1,038	988	1,018	106,199	871.53
1988-05-12	974	988	968	988	16,030	845.85
1988-05-11	974	974	968	974	13,024	833.86
1988-05-10	974	974	964	968	3,006	828.73
1988-05-09	959	961	958	958	13,024	820.16
1988-05-06	974	974	958	958	15,028	820.16
1988-05-02	968	968	958	958	5,009	820.16
1988-04-30	958	963	953	953	9,017	815.88
1988-04-28	968	968	958	958	7,013	820.16
1988-04-27	970	970	959	959	6,011	821.02
1988-04-26	978	978	976	976	7,013	835.57
1988-04-25	978	988	978	978	8,015	837.29
1988-04-23	963	973	958	973	7,013	833.01
1988-04-22	958	973	954	973	13,024	833.01
1988-04-21	963	970	958	958	6,011	820.16
1988-04-20	963	963	963	963	2,004	824.45
1988-04-19	988	988	967	967	12,023	827.87
1988-04-18	996	996	993	993	3,006	850.13
1988-04-15	964	996	964	996	28,053	852.70
1988-04-14	983	983	971	971	7,013	831.29
1988-04-13	997	997	979	985	23,043	843.28
1988-04-12	968	998	968	988	44,083	845.85
1988-04-11	948	970	948	969	9,017	829.58
1988-04-08	925	958	925	953	15,028	815.88
1988-04-07	926	927	923	923	5,009	790.20
1988-04-06	947	947	923	923	6,011	790.20
1988-04-05	948	948	948	948	2,004	811.60
1988-04-04	953	958	948	948	14,026	811.60
1988-04-02	953	953	953	953	4,008	815.88
1988-04-01	948	958	948	958	6,011	820.16
1988-03-31	939	949	939	939	6,011	803.90
1988-03-30	938	938	938	938	2,004	803.04
1988-03-29	978	978	948	948	9,017	811.60
1988-03-28	970	978	968	968	24,045	828.73
1988-03-26	972	979	969	973	18,034	833.01
1988-03-25	969	978	969	978	11,021	837.29
1988-03-24	978	988	970	970	21,039	830.44
1988-03-23	984	988	969	978	43,081	837.29
1988-03-22	989	998	989	989	29,054	846.70
1988-03-18	1,038	1,078	1,018	1,028	142,267	880.09
1988-03-17	965	1,018	965	998	105,197	854.41
1988-03-16	938	953	933	948	68,128	811.60
1988-03-15	888	928	883	918	25,047	785.92
1988-03-14	885	885	878	878	2,004	751.67
1988-03-11	898	898	873	874	24,045	748.25
1988-03-10	898	898	888	897	14,026	767.94
1988-03-09	923	923	898	898	8,015	768.80
1988-03-08	913	923	888	923	26,049	790.20
1988-03-07	909	913	908	913	16,030	781.64
1988-03-05	918	928	908	908	13,024	777.36
1988-03-04	918	926	908	926	26,049	792.77
1988-03-03	928	933	908	908	37,070	777.36
1988-03-02	872	898	859	898	23,043	768.80
1988-03-01	859	859	858	858	12,023	734.55
1988-02-29	858	868	854	854	4,008	731.13
1988-02-27	848	848	848	848	10,019	725.99
1988-02-26	840	840	838	838	12,023	717.43
1988-02-25	848	848	839	839	15,028	718.29
1988-02-24	868	868	848	848	9,017	725.99
1988-02-23	868	868	851	852	11,021	729.42
1988-02-22	859	878	859	878	5,009	751.67
1988-02-19	859	859	848	848	7,013	725.99
1988-02-18	849	849	848	849	4,008	726.85
1988-02-17	837	842	837	842	8,015	720.85
1988-02-16	889	889	887	887	8,015	759.38
1988-02-15	899	899	887	887	9,017	759.38
1988-02-12	829	878	829	878	21,039	751.67
1988-02-10	838	838	828	829	14,026	709.72
1988-02-09	828	847	828	839	15,028	718.29
1988-02-08	838	838	828	828	11,021	708.87
1988-02-06	848	848	848	848	2,004	725.99
1988-02-05	888	888	848	848	16,030	725.99
1988-02-04	888	897	879	888	36,068	760.24
1988-02-03	847	878	838	838	63,118	717.43
1988-02-02	877	884	848	848	41,077	725.99
1988-02-01	898	898	887	887	24,045	759.38
1988-01-30	913	934	913	928	44,083	794.48
1988-01-29	958	959	948	948	44,083	811.60
1988-01-28	998	1,038	975	978	171,321	837.29
1988-01-27	918	998	913	998	270,507	854.41
1988-01-26	898	948	898	908	315,592	777.36
1988-01-25	818	888	818	888	102,192	760.24
1988-01-23	807	812	803	812	40,075	695.17
1988-01-22	799	806	799	799	23,043	684.04
1988-01-21	783	799	779	799	34,064	684.04
1988-01-20	799	810	791	791	32,060	677.19
1988-01-19	771	797	769	797	34,064	682.33
1988-01-18	760	769	760	769	13,024	658.36
1988-01-14	729	749	729	744	17,032	636.95
1988-01-13	719	734	719	734	11,021	628.39
1988-01-12	694	719	694	719	3,006	615.55
1988-01-11	691	691	689	690	6,011	590.72
1988-01-08	685	694	685	691	4,008	591.58
1988-01-07	680	685	680	685	5,009	586.44
1988-01-06	689	690	689	690	2,004	590.72
1988-01-05	694	694	694	694	1,002	594.15

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5852 (株)アーレスティ の時系列データ [1988年度]

5852 (株)アーレスティの時系列データ [1988年度]