1. HOME >
  2. 株価時系列 >
  3. 5852 >
  4. 1990年

5852 (株)アーレスティ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-271,6081,6081,5781,5784,0061,486.05
1990-12-251,6381,6381,6381,63812,0171,542.56
1990-12-191,6381,6381,6381,6381,0011,542.56
1990-12-181,6681,6681,6681,6682,0031,570.81
1990-11-221,8471,8471,8471,8471,0011,739.38
1990-11-211,9471,9471,8571,85710,0141,748.80
1990-11-201,9471,9471,9471,9472,0031,833.55
1990-11-151,9571,9571,9571,9573,0041,842.97
1990-11-141,9271,9271,9271,9271,0011,814.72
1990-11-091,9371,9571,9271,95710,0141,842.97
1990-11-071,9271,9571,9271,9274,0061,814.72
1990-10-301,9271,9271,9271,9272,0031,814.72
1990-10-191,9571,9571,9571,9573,0041,842.97
1990-10-171,9971,9971,9971,99710,0141,880.64
1990-10-162,1172,1172,0372,03711,0161,918.31
1990-10-121,9271,9971,9271,9977,0101,880.64
1990-10-091,8971,8971,8971,8973,0041,786.47
1990-10-081,8371,8371,8371,8371,0011,729.96
1990-10-041,8971,8971,8671,8675,0071,758.22
1990-10-031,9071,9071,9071,9074,0061,795.89
1990-10-021,9371,9371,9371,9371,0011,824.14
1990-10-011,9671,9671,9671,9674,0061,852.39
1990-09-202,4862,4862,4262,4269,0132,284.64
1990-09-192,1472,4962,1472,49638,0552,350.57
1990-09-182,1772,1772,1772,1776,0092,050.15
1990-09-172,1772,1972,1572,19710,0142,068.99
1990-09-142,3072,3072,2172,2178,0122,087.82
1990-09-112,4262,4262,4262,42610,0142,284.64
1990-09-042,4362,4362,4362,4361,0012,294.06
1990-09-032,4362,4362,4362,43610,0142,294.06
1990-08-312,3572,3572,3572,3572,0032,219.66
1990-08-302,2972,3272,2972,31711,0162,182
1990-08-292,2372,2972,2372,29716,0232,163.16
1990-08-282,1972,2572,1972,2373,0042,106.66
1990-08-272,1372,1372,1372,13760,0872,012.48
1990-08-242,1772,1972,1472,1476,0092,021.90
1990-08-222,2772,3572,2472,29728,0402,163.16
1990-08-212,2472,2772,2472,2773,0042,144.33
1990-08-162,2472,2472,2472,2471,0012,116.07
1990-08-142,2872,2872,2872,2871,0012,153.74
1990-08-132,4072,4072,4072,4071,0012,266.75
1990-08-102,4072,4072,4072,4071,0012,266.75
1990-08-092,4462,4462,4462,4468,0122,303.48
1990-08-082,3872,3972,3872,3973,0042,257.33
1990-08-072,3872,3872,3472,34739,0562,210.25
1990-08-032,4662,4662,4662,4661,0012,322.31
1990-08-022,4962,4962,4462,46621,0302,322.31
1990-08-012,4962,5362,4862,49688,1272,350.57
1990-07-312,4962,4962,4762,47614,0202,331.73
1990-07-262,5962,6162,5462,61629,0422,463.57
1990-07-252,5962,6362,5962,6364,0062,482.41
1990-07-242,5162,5962,5162,59636,0522,444.74
1990-07-232,4962,5962,4962,59639,0562,444.74
1990-07-202,4962,5262,4962,49628,0402,350.57
1990-07-192,4762,5062,4462,49674,1072,350.57
1990-07-182,4962,5162,4762,47623,0332,331.73
1990-07-172,5062,5062,4962,4963,0042,350.57
1990-07-162,5162,5162,4662,50661,0882,359.98
1990-07-132,5462,5462,4962,50623,0332,359.98
1990-07-122,5062,5862,4662,58621,0302,435.32
1990-07-112,4562,5562,4562,54613,0192,397.65
1990-07-102,3972,4172,3772,40741,0592,266.75
1990-07-092,3572,3972,3572,35722,0322,219.66
1990-07-062,3972,4172,3572,37739,0562,238.50
1990-07-052,3572,4172,3372,37746,0662,238.50
1990-07-042,3772,3772,3772,3777,0102,238.50
1990-07-022,5862,5862,5362,5367,0102,388.24
1990-06-292,3972,5962,3972,56635,0512,416.49
1990-06-282,2972,3972,2572,39720,0292,257.33
1990-06-272,3472,3472,2672,26720,0292,134.91
1990-06-252,7962,7962,6062,68614,0202,529.50
1990-06-222,6962,8562,6862,83691,1312,670.76
1990-06-212,2772,6362,2772,63641,0592,482.41
1990-06-202,1072,2372,1072,23719,0272,106.66
1990-06-192,0972,0972,0972,0975,0071,974.81
1990-06-182,0672,1072,0672,07714,0201,955.98
1990-06-152,0772,0872,0672,07722,0321,955.98
1990-06-141,8572,1071,8572,10744,0641,984.23
1990-06-131,7971,8871,7971,88731,0451,777.05
1990-06-121,7471,7971,7471,7977,0101,692.29
1990-06-111,7471,7471,7471,7478,0121,645.21
1990-06-081,6981,7371,6981,72815,0221,627.31
1990-06-071,6381,6581,6381,6582,0031,561.39
1990-06-061,6181,6181,6181,61820,0291,523.72
1990-06-051,6981,6981,6581,65812,0171,561.39
1990-06-041,6981,6981,6281,68829,0421,589.65
1990-06-011,6981,6981,6981,6986,0091,599.06
1990-05-311,6881,6981,6881,6985,0071,599.06
1990-05-301,6981,6981,6981,69822,0321,599.06
1990-05-291,6781,6981,6781,69814,0201,599.06
1990-05-281,6381,6981,6381,6986,0091,599.06
1990-05-251,6381,6381,6381,6381,0011,542.56
1990-05-241,6381,6481,6381,6486,0091,551.98
1990-05-231,6381,6381,6381,6385,0071,542.56
1990-05-221,6781,6981,6781,69816,0231,599.06
1990-05-211,6481,6481,6481,6486,0091,551.98
1990-05-181,5981,5981,5981,5983,0041,504.89
1990-05-171,6481,6781,6481,65812,0171,561.39
1990-05-161,7081,7081,6881,68812,0171,589.65
1990-05-151,6581,7181,6581,71816,0231,617.90
1990-05-111,5981,5981,5981,5988,0121,504.89
1990-05-101,5981,5981,5981,5985,0071,504.89
1990-05-091,5981,5981,5981,5985,0071,504.89
1990-05-081,6481,6481,5981,59832,0461,504.89
1990-05-071,6181,6181,6181,6182,0031,523.72
1990-05-021,6481,6481,6081,60814,0201,514.31
1990-05-011,6981,6981,6681,67826,0381,580.23
1990-04-271,5381,5981,5181,59875,1081,504.89
1990-04-261,4681,5081,4681,50825,0361,420.13
1990-04-251,4481,4681,4481,4687,0101,382.46
1990-04-241,4481,4481,4481,4482,0031,363.63
1990-04-231,4581,4781,4581,46817,0251,382.46
1990-04-201,4481,4481,4481,4481,0011,363.63
1990-04-191,4081,4681,4081,4685,0071,382.46
1990-04-181,4781,4781,4481,4487,0101,363.63
1990-04-171,4381,4781,4381,4784,0061,391.88
1990-04-161,4481,4581,4481,4487,0101,363.63
1990-04-131,4681,4681,4581,4582,0031,373.05
1990-04-121,4881,4981,4881,49819,0271,410.72
1990-04-111,4981,4981,4981,49811,0161,410.72
1990-04-101,4681,4981,4481,49826,0381,410.72
1990-04-091,4081,4881,4081,48830,0431,401.30
1990-04-061,3181,4481,3181,44865,0941,363.63
1990-04-051,3581,3581,3581,35810,0141,278.87
1990-04-041,3881,3981,3581,35837,0531,278.87
1990-04-031,3181,4281,3181,42816,0231,344.79
1990-04-021,3781,3781,3281,32818,0261,250.62
1990-03-301,4081,4081,3881,38816,0231,307.13
1990-03-291,3581,3881,3581,3882,0031,307.13
1990-03-271,3281,3581,3281,3587,0101,278.87
1990-03-261,2981,3481,2981,34818,0261,269.46
1990-03-231,2981,2981,2981,2982,0031,222.37
1990-03-221,3081,3081,2981,29816,0231,222.37
1990-03-191,3481,3481,2881,2888,0121,212.95
1990-03-161,3581,3581,3481,3585,0071,278.87
1990-03-151,3581,3681,3581,3585,0071,278.87
1990-03-141,4081,4081,3881,39810,0141,316.54
1990-03-131,4081,4181,3581,39810,0141,316.54
1990-03-121,4081,4481,4081,4485,0071,363.63
1990-03-091,4881,4981,4881,4986,0091,410.72
1990-03-081,4381,4981,4381,4986,0091,410.72
1990-03-071,4281,4481,4281,4482,0031,363.63
1990-03-061,4981,4981,4281,42821,0301,344.79
1990-03-051,4281,4981,4281,47828,0401,391.88
1990-03-021,3781,4481,3781,4485,0071,363.63
1990-03-011,3981,3981,3881,3988,0121,316.54
1990-02-281,3981,3981,3981,3986,0091,316.54
1990-02-271,3081,3381,2981,3387,0101,260.04
1990-02-231,4181,4481,4181,42820,0291,344.79
1990-02-221,4181,4181,3981,40817,0251,325.96
1990-02-211,4481,4481,4181,42816,0231,344.79
1990-02-201,4481,4481,3981,44833,0481,363.63
1990-02-161,4481,4481,4081,40811,0161,325.96
1990-02-151,4481,4581,4481,45851,0741,373.05
1990-02-141,4481,4681,4481,44835,0511,363.63
1990-02-131,4281,4481,4281,44821,0301,363.63
1990-02-091,4281,4281,4081,41810,0141,335.38
1990-02-081,4081,4181,3981,41834,0491,335.38
1990-02-071,3981,4081,3881,40843,0621,325.96
1990-02-061,4081,4081,3981,39818,0261,316.54
1990-02-051,3981,4181,3881,41821,0301,335.38
1990-02-021,3481,3981,3381,39826,0381,316.54
1990-01-301,3381,3481,3381,3484,0061,269.46
1990-01-291,3381,3381,3381,3381,0011,260.04
1990-01-261,3481,3581,3281,32813,0191,250.62
1990-01-251,3281,3381,3181,31812,0171,241.20
1990-01-241,3381,3381,3381,3386,0091,260.04
1990-01-231,3281,3381,3281,3387,0101,260.04
1990-01-221,3381,3481,3181,31821,0301,241.20
1990-01-191,3381,3481,3381,3388,0121,260.04
1990-01-181,3481,3581,3281,32812,0171,250.62
1990-01-171,2781,3881,2781,37824,0351,297.71
1990-01-161,3381,3381,2981,29820,0291,222.37
1990-01-121,2881,3481,2881,31839,0561,241.20
1990-01-111,2681,2981,2581,29830,0431,222.37
1990-01-101,2481,2581,2481,2586,0091,184.70
1990-01-091,2581,2681,2481,24810,0141,175.28
1990-01-081,2481,2481,2481,2482,0031,175.28
1990-01-051,2681,2681,2681,2681,0011,194.12
1990-01-041,2781,2781,2781,2785,0071,203.53

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