5852 (株)アーレスティの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-28	1,228	1,228	1,218	1,218	7,010	1,147.03
1989-12-27	1,218	1,218	1,208	1,208	3,004	1,137.61
1989-12-26	1,208	1,218	1,198	1,198	14,020	1,128.20
1989-12-25	1,238	1,238	1,208	1,208	9,013	1,137.61
1989-12-22	1,238	1,238	1,238	1,238	10,014	1,165.87
1989-12-20	1,258	1,258	1,238	1,238	10,014	1,165.87
1989-12-19	1,318	1,318	1,258	1,258	7,010	1,184.70
1989-12-18	1,348	1,348	1,318	1,318	23,033	1,241.20
1989-12-15	1,378	1,378	1,298	1,348	39,056	1,269.46
1989-12-14	1,358	1,388	1,358	1,378	48,069	1,297.71
1989-12-13	1,308	1,348	1,298	1,338	65,094	1,260.04
1989-12-12	1,238	1,288	1,238	1,268	68,098	1,194.12
1989-12-11	1,198	1,228	1,188	1,228	28,040	1,156.45
1989-12-08	1,138	1,188	1,138	1,188	34,049	1,118.78
1989-12-07	1,198	1,198	1,138	1,138	28,040	1,071.69
1989-12-06	1,128	1,198	1,128	1,178	46,066	1,109.36
1989-12-05	1,098	1,128	1,098	1,108	29,042	1,043.44
1989-12-04	1,068	1,078	1,048	1,078	23,033	1,015.19
1989-12-01	1,029	1,048	1,019	1,029	14,020	969.04
1989-11-30	999	999	999	999	7,010	940.79
1989-11-29	1,009	1,009	1,009	1,009	3,004	950.21
1989-11-28	1,019	1,029	1,009	1,009	5,007	950.21
1989-11-27	1,019	1,019	1,019	1,019	4,006	959.63
1989-11-24	1,039	1,039	1,039	1,039	2,003	978.46
1989-11-22	1,019	1,019	1,019	1,019	2,003	959.63
1989-11-21	1,029	1,029	1,029	1,029	2,003	969.04
1989-11-17	1,029	1,029	1,029	1,029	1,001	969.04
1989-11-15	1,039	1,039	1,039	1,039	3,004	978.46
1989-11-14	1,039	1,048	1,039	1,048	5,007	986.94
1989-11-13	1,039	1,039	1,039	1,039	3,004	978.46
1989-11-10	991	1,039	991	1,039	7,010	978.46
1989-11-09	982	982	981	981	7,010	923.84
1989-11-08	999	999	979	979	16,023	921.96
1989-11-07	1,039	1,039	999	999	5,007	940.79
1989-11-06	1,048	1,048	1,048	1,048	1,001	986.94
1989-11-02	1,058	1,088	1,058	1,078	4,006	1,015.19
1989-11-01	1,048	1,108	1,048	1,088	42,061	1,024.61
1989-10-31	1,048	1,048	1,048	1,048	1,001	986.94
1989-10-30	1,078	1,078	1,078	1,078	2,003	1,015.19
1989-10-27	1,098	1,098	1,098	1,098	9,013	1,034.02
1989-10-26	1,088	1,098	1,078	1,098	59,085	1,034.02
1989-10-25	1,098	1,098	1,088	1,088	40,058	1,024.61
1989-10-24	1,098	1,098	1,098	1,098	13,019	1,034.02
1989-10-23	1,078	1,098	1,058	1,098	50,072	1,034.02
1989-10-20	1,048	1,058	1,048	1,048	12,017	986.94
1989-10-19	1,058	1,058	1,048	1,058	3,004	996.35
1989-10-18	1,039	1,039	1,039	1,039	9,013	978.46
1989-10-17	1,029	1,048	1,029	1,039	13,019	978.46
1989-10-16	1,029	1,068	1,029	1,048	33,048	986.94
1989-10-13	1,048	1,088	1,039	1,088	64,092	1,024.61
1989-10-12	1,019	1,058	1,019	1,058	47,068	996.35
1989-10-11	1,019	1,019	999	1,019	20,029	959.63
1989-10-09	999	1,019	999	1,019	15,022	959.63
1989-10-06	965	976	965	976	14,020	919.13
1989-10-05	952	955	949	954	23,033	898.41
1989-10-04	958	958	954	954	5,007	898.41
1989-10-03	959	959	950	959	14,020	903.12
1989-10-02	949	959	939	959	14,020	903.12
1989-09-29	949	949	949	949	2,003	893.71
1989-09-28	951	952	951	951	6,009	895.59
1989-09-27	950	950	949	949	4,006	893.71
1989-09-26	950	950	950	950	1,001	894.65
1989-09-22	945	951	945	951	15,022	895.59
1989-09-21	950	950	950	950	2,003	894.65
1989-09-20	929	930	929	930	4,006	875.81
1989-09-19	925	929	925	929	5,007	874.87
1989-09-18	929	929	929	929	7,010	874.87
1989-09-14	936	936	929	929	6,009	874.87
1989-09-13	929	929	929	929	4,006	874.87
1989-09-12	935	935	934	934	4,006	879.58
1989-09-11	934	934	924	934	3,004	879.58
1989-09-08	932	933	932	933	2,003	878.64
1989-09-07	932	932	932	932	1,001	877.70
1989-09-06	930	930	930	930	5,007	875.81
1989-09-05	929	934	929	929	12,017	874.87
1989-09-01	924	924	924	924	1,001	870.16
1989-08-31	934	934	934	934	1,001	879.58
1989-08-30	934	934	934	934	3,004	879.58
1989-08-28	939	957	939	957	5,007	901.24
1989-08-25	959	959	959	959	5,007	903.12
1989-08-24	938	958	937	958	22,032	902.18
1989-08-23	949	949	919	937	16,023	882.40
1989-08-22	959	964	952	952	9,013	896.53
1989-08-21	966	975	965	969	19,027	912.54
1989-08-18	939	960	935	960	19,027	904.06
1989-08-17	900	924	900	924	5,007	870.16
1989-08-16	874	890	874	890	5,007	838.14
1989-08-15	879	879	874	874	12,017	823.08
1989-08-14	867	874	864	874	4,006	823.08
1989-08-11	869	869	862	862	5,007	811.77
1989-08-10	864	864	863	864	3,004	813.66
1989-08-09	854	854	850	850	7,010	800.47
1989-08-08	847	849	840	849	7,010	799.53
1989-08-04	836	836	836	836	2,003	787.29
1989-08-03	839	839	839	839	2,003	790.11
1989-08-02	836	836	836	836	1,001	787.29
1989-08-01	835	835	835	835	4,006	786.35
1989-07-31	839	839	839	839	2,003	790.11
1989-07-28	836	836	832	832	3,004	783.52
1989-07-27	836	836	836	836	1,001	787.29
1989-07-26	835	835	835	835	5,007	786.35
1989-07-25	834	834	834	834	5,007	785.41
1989-07-21	831	834	831	834	2,003	785.41
1989-07-20	831	831	831	831	2,003	782.58
1989-07-14	830	831	830	831	13,019	782.58
1989-07-12	838	838	834	834	4,006	785.41
1989-07-11	838	838	838	838	2,003	789.17
1989-07-10	838	838	830	830	5,007	781.64
1989-07-07	839	839	839	839	2,003	790.11
1989-07-06	831	831	830	830	4,006	781.64
1989-07-05	830	830	830	830	4,006	781.64
1989-07-04	829	830	829	829	4,006	780.70
1989-06-30	828	829	828	829	4,006	780.70
1989-06-26	848	848	848	848	1,001	798.59
1989-06-23	833	833	829	829	29,042	780.70
1989-06-22	839	839	833	833	6,009	784.46
1989-06-21	831	831	831	831	3,004	782.58
1989-06-20	833	833	832	832	2,003	783.52
1989-06-16	830	831	830	831	2,003	782.58
1989-06-15	830	830	830	830	2,003	781.64
1989-06-14	831	831	830	830	10,014	781.64
1989-06-13	830	830	830	830	2,003	781.64
1989-06-12	829	829	829	829	6,009	780.70
1989-06-09	830	830	830	830	8,012	781.64
1989-06-08	829	829	827	829	9,013	780.70
1989-06-05	839	839	829	829	3,004	780.70
1989-06-02	829	839	826	839	28,040	790.11
1989-06-01	827	829	827	829	2,003	780.70
1989-05-31	826	826	825	825	7,010	776.93
1989-05-24	824	824	824	824	4,006	775.99
1989-05-23	829	834	824	824	7,010	775.99
1989-05-22	829	829	829	829	1,001	780.70
1989-05-18	833	834	820	820	4,006	772.22
1989-05-17	834	834	834	834	6,009	785.41
1989-05-16	834	834	834	834	2,003	785.41
1989-05-15	824	834	824	834	4,006	785.41
1989-05-12	819	824	819	824	5,007	775.99
1989-05-11	818	818	817	817	3,004	769.40
1989-05-09	820	820	815	815	5,007	767.51
1989-05-08	810	810	810	810	5,007	762.80
1989-05-02	805	805	805	805	1,001	758.10
1989-05-01	814	814	809	809	2,003	761.86
1989-04-28	804	804	804	804	1,001	757.15
1989-04-27	804	804	804	804	2,003	757.15
1989-04-26	804	804	802	803	4,006	756.21
1989-04-25	803	804	803	804	5,007	757.15
1989-04-21	788	788	788	788	3,004	742.09
1989-04-20	789	789	789	789	1,001	743.03
1989-04-19	788	788	788	788	1,001	742.09
1989-04-18	798	808	798	798	10,014	751.50
1989-04-17	780	798	780	798	8,012	751.50
1989-04-13	750	750	750	750	1,001	706.30
1989-04-11	779	779	740	740	20,029	696.88
1989-04-10	784	784	779	779	5,007	733.61
1989-04-07	784	784	784	784	7,010	738.32
1989-04-05	784	785	784	785	9,013	739.26
1989-04-04	780	780	780	780	1,001	734.55
1989-03-29	780	781	779	779	8,012	733.61
1989-03-28	779	789	779	779	21,030	733.61
1989-03-27	789	789	779	779	4,006	733.61
1989-03-24	789	790	789	789	6,009	743.03
1989-03-23	789	789	789	789	3,004	743.03
1989-03-22	810	810	789	789	12,017	743.03
1989-03-17	810	810	810	810	12,017	762.80
1989-03-16	812	819	810	810	19,027	762.80
1989-03-15	814	815	813	813	9,013	765.63
1989-03-14	849	849	814	814	11,016	766.57
1989-03-13	859	859	844	844	12,017	794.82
1989-03-09	814	814	814	814	2,003	766.57
1989-03-08	814	814	813	813	4,006	765.63
1989-03-06	814	814	814	814	2,003	766.57
1989-03-03	819	819	819	819	2,003	771.28
1989-03-02	815	815	815	815	1,001	767.51
1989-03-01	813	814	813	814	2,003	766.57
1989-02-27	814	814	814	814	1,001	766.57
1989-02-23	819	819	814	814	4,006	766.57
1989-02-20	809	809	809	809	1,001	761.86
1989-02-17	809	809	809	809	3,004	761.86
1989-02-16	819	819	809	809	5,007	761.86
1989-02-14	829	829	829	829	1,001	780.70
1989-02-13	829	829	829	829	1,001	780.70
1989-02-10	832	849	832	849	12,017	799.53
1989-02-08	849	849	849	849	1,001	799.53
1989-02-07	849	849	829	829	10,014	780.70
1989-02-03	859	859	859	859	1,001	808.95
1989-02-02	849	849	849	849	1,001	799.53
1989-02-01	864	864	854	861	3,004	810.83
1989-01-27	817	817	817	817	2,003	769.40
1989-01-26	898	898	888	898	9,017	768.80
1989-01-25	899	899	898	898	14,026	768.80
1989-01-24	898	898	898	898	4,008	768.80
1989-01-23	912	912	898	898	6,011	768.80
1989-01-20	917	917	917	917	2,004	785.06
1989-01-19	918	918	917	917	2,004	785.06
1989-01-18	908	918	908	918	9,017	785.92
1989-01-17	903	903	903	903	1,002	773.08
1989-01-13	903	903	898	898	4,008	768.80
1989-01-12	898	898	898	898	16,030	768.80
1989-01-11	898	898	898	898	9,017	768.80
1989-01-10	878	878	878	878	1,002	751.67
1989-01-09	898	898	898	898	1,002	768.80
1989-01-06	898	898	898	898	6,011	768.80
1989-01-05	899	899	898	898	5,009	768.80

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 [1989年度]

5852 (株)アーレスティの時系列データ [1989年度]