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
1988-12-2789991889891830,056785.92
1988-12-2484884884884819,036725.99
1988-12-238238238238231,002704.59
1988-12-208488488488487,013725.99
1988-12-198488488488484,008725.99
1988-12-168488488488483,006725.99
1988-12-158488488488487,013725.99
1988-12-138448448438433,006721.71
1988-12-1285085084384325,047721.71
1988-12-0984385084385011,021727.70
1988-12-088498498498491,002726.85
1988-12-058428438328434,008721.71
1988-12-038488488488482,004725.99
1988-12-028548548498495,009726.85
1988-12-0186987886486416,030739.69
1988-11-308988988898895,009761.09
1988-11-298898988898987,013768.80
1988-11-288988998988985,009768.80
1988-11-268948988938986,011768.80
1988-11-258798798798791,002752.53
1988-11-248588798588795,009752.53
1988-11-228388388388383,006717.43
1988-11-218138138138135,009696.03
1988-11-1878478478278410,019671.20
1988-11-177797807797802,004667.77
1988-11-167697697697691,002658.36
1988-11-157697697697693,006658.36
1988-11-117847847847841,002671.20
1988-11-107847847847841,002671.20
1988-11-087697697607605,009650.65
1988-11-058008007997992,004684.04
1988-11-017607717607718,015660.07
1988-10-297607607597593,006649.80
1988-10-277597597597591,002649.80
1988-10-267607607597592,004649.80
1988-10-257597597597591,002649.80
1988-10-217597597597591,002649.80
1988-10-187947947947941,002679.76
1988-10-177997997997992,004684.04
1988-10-147997997997991,002684.04
1988-10-137977977977971,002682.33
1988-10-128288288138133,006696.03
1988-10-078188188188183,006700.31
1988-10-048288288188183,006700.31
1988-09-308148148148142,004696.88
1988-09-288148148148143,006696.88
1988-09-268388388378372,004716.57
1988-09-228588588588582,004734.55
1988-09-198988988988981,002768.80
1988-09-168988988988983,006768.80
1988-09-148988988988981,002768.80
1988-09-138988988988982,004768.80
1988-09-128988988988982,004768.80
1988-09-089089099089092,004778.21
1988-09-069039038988984,008768.80
1988-08-308998998998991,002769.65
1988-08-268988988988983,006768.80
1988-08-259379379379373,006802.19
1988-08-249389489389389,017803.04
1988-08-2393893892893810,019803.04
1988-08-228938988938982,004768.80
1988-08-198988988938934,008764.52
1988-08-178988988988982,004768.80
1988-08-128988988888884,008760.24
1988-08-118988988988982,004768.80
1988-08-108898988898983,006768.80
1988-08-088888888888883,006760.24
1988-08-068898898888882,004760.24
1988-08-058999008988984,008768.80
1988-08-048998998998992,004769.65
1988-08-038998998998991,002769.65
1988-08-028888898888895,009761.09
1988-08-018848988838985,009768.80
1988-07-288788788788781,002751.67
1988-07-268908908788784,008751.67
1988-07-2390590590090010,019770.51
1988-07-229189189139186,011785.92
1988-07-219189189189182,004785.92
1988-07-1989890389889912,023769.65
1988-07-189139139089084,008777.36
1988-07-159159189159184,008785.92
1988-07-1492892892892813,024794.48
1988-07-139139289139286,011794.48
1988-07-129139139139132,004781.64
1988-07-119289299289293,006795.34
1988-07-059489489139136,011781.64
1988-07-049489499489496,011812.46
1988-07-029489489489482,004811.60
1988-07-019449449439445,009808.18
1988-06-309239239239232,004790.20
1988-06-299479479189188,015785.92
1988-06-2795895894894814,026811.60
1988-06-259529539489487,013811.60
1988-06-2495395394895311,021815.88
1988-06-239549589539533,006815.88
1988-06-2295895894894811,021811.60
1988-06-2195995991491417,032782.50
1988-06-209409609409587,013820.16
1988-06-179689709639709,017830.44
1988-06-1596896995895813,024820.16
1988-06-139119129119118,015779.93
1988-06-1092892890990910,019778.21
1988-06-099389389289285,009794.48
1988-06-089389389389381,002803.04
1988-06-079489489389385,009803.04
1988-06-0694494894494813,024811.60
1988-06-049449449449442,004808.18
1988-06-0391992491892415,028791.06
1988-06-0290090090090016,030770.51
1988-06-0192894892894818,034811.60
1988-05-301,0181,0289981,00810,019862.97
1988-05-289989989989982,004854.41
1988-05-2798899898899813,024854.41
1988-05-261,0081,02899899811,021854.41
1988-05-251,0281,0381,0081,02814,026880.09
1988-05-249981,0589971,03820,038888.65
1988-05-2399899899899816,030854.41
1988-05-209989989989984,008854.41
1988-05-191,0081,0189981,0187,013871.53
1988-05-189981,01899899815,028854.41
1988-05-171,0281,02899899820,038854.41
1988-05-161,0581,0681,0381,03871,133888.65
1988-05-139941,0389881,018106,199871.53
1988-05-1297498896898816,030845.85
1988-05-1197497496897413,024833.86
1988-05-109749749649683,006828.73
1988-05-0995996195895813,024820.16
1988-05-0697497495895815,028820.16
1988-05-029689689589585,009820.16
1988-04-309589639539539,017815.88
1988-04-289689689589587,013820.16
1988-04-279709709599596,011821.02
1988-04-269789789769767,013835.57
1988-04-259789889789788,015837.29
1988-04-239639739589737,013833.01
1988-04-2295897395497313,024833.01
1988-04-219639709589586,011820.16
1988-04-209639639639632,004824.45
1988-04-1998898896796712,023827.87
1988-04-189969969939933,006850.13
1988-04-1596499696499628,053852.70
1988-04-149839839719717,013831.29
1988-04-1399799797998523,043843.28
1988-04-1296899896898844,083845.85
1988-04-119489709489699,017829.58
1988-04-0892595892595315,028815.88
1988-04-079269279239235,009790.20
1988-04-069479479239236,011790.20
1988-04-059489489489482,004811.60
1988-04-0495395894894814,026811.60
1988-04-029539539539534,008815.88
1988-04-019489589489586,011820.16
1988-03-319399499399396,011803.90
1988-03-309389389389382,004803.04
1988-03-299789789489489,017811.60
1988-03-2897097896896824,045828.73
1988-03-2697297996997318,034833.01
1988-03-2596997896997811,021837.29
1988-03-2497898897097021,039830.44
1988-03-2398498896997843,081837.29
1988-03-2298999898998929,054846.70
1988-03-181,0381,0781,0181,028142,267880.09
1988-03-179651,018965998105,197854.41
1988-03-1693895393394868,128811.60
1988-03-1588892888391825,047785.92
1988-03-148858858788782,004751.67
1988-03-1189889887387424,045748.25
1988-03-1089889888889714,026767.94
1988-03-099239238988988,015768.80
1988-03-0891392388892326,049790.20
1988-03-0790991390891316,030781.64
1988-03-0591892890890813,024777.36
1988-03-0491892690892626,049792.77
1988-03-0392893390890837,070777.36
1988-03-0287289885989823,043768.80
1988-03-0185985985885812,023734.55
1988-02-298588688548544,008731.13
1988-02-2784884884884810,019725.99
1988-02-2684084083883812,023717.43
1988-02-2584884883983915,028718.29
1988-02-248688688488489,017725.99
1988-02-2386886885185211,021729.42
1988-02-228598788598785,009751.67
1988-02-198598598488487,013725.99
1988-02-188498498488494,008726.85
1988-02-178378428378428,015720.85
1988-02-168898898878878,015759.38
1988-02-158998998878879,017759.38
1988-02-1282987882987821,039751.67
1988-02-1083883882882914,026709.72
1988-02-0982884782883915,028718.29
1988-02-0883883882882811,021708.87
1988-02-068488488488482,004725.99
1988-02-0588888884884816,030725.99
1988-02-0488889787988836,068760.24
1988-02-0384787883883863,118717.43
1988-02-0287788484884841,077725.99
1988-02-0189889888788724,045759.38
1988-01-3091393491392844,083794.48
1988-01-2995895994894844,083811.60
1988-01-289981,038975978171,321837.29
1988-01-27918998913998270,507854.41
1988-01-26898948898908315,592777.36
1988-01-25818888818888102,192760.24
1988-01-2380781280381240,075695.17
1988-01-2279980679979923,043684.04
1988-01-2178379977979934,064684.04
1988-01-2079981079179132,060677.19
1988-01-1977179776979734,064682.33
1988-01-1876076976076913,024658.36
1988-01-1472974972974417,032636.95
1988-01-1371973471973411,021628.39
1988-01-126947196947193,006615.55
1988-01-116916916896906,011590.72
1988-01-086856946856914,008591.58
1988-01-076806856806855,009586.44
1988-01-066896906896902,004590.72
1988-01-056946946946941,002594.15

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