5852 (株)アーレスティ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,188 | 1,198 | 1,168 | 1,168 | 49,071 | 1,099.94 |
| 1991-12-26 | 1,288 | 1,288 | 1,248 | 1,248 | 45,065 | 1,175.28 |
| 1991-12-25 | 1,308 | 1,308 | 1,308 | 1,308 | 1,001 | 1,231.79 |
| 1991-12-20 | 1,298 | 1,388 | 1,298 | 1,368 | 31,045 | 1,288.29 |
| 1991-12-16 | 1,488 | 1,488 | 1,468 | 1,468 | 4,006 | 1,382.46 |
| 1991-12-13 | 1,548 | 1,548 | 1,548 | 1,548 | 1,001 | 1,457.80 |
| 1991-12-12 | 1,588 | 1,588 | 1,558 | 1,558 | 6,009 | 1,467.22 |
| 1991-12-10 | 1,708 | 1,708 | 1,668 | 1,668 | 35,051 | 1,570.81 |
| 1991-12-09 | 1,767 | 1,767 | 1,688 | 1,718 | 27,039 | 1,617.90 |
| 1991-12-06 | 1,777 | 1,777 | 1,777 | 1,777 | 15,022 | 1,673.46 |
| 1991-12-05 | 1,737 | 1,767 | 1,708 | 1,767 | 19,027 | 1,664.04 |
| 1991-12-04 | 1,787 | 1,787 | 1,747 | 1,747 | 34,049 | 1,645.21 |
| 1991-12-03 | 1,797 | 1,797 | 1,767 | 1,787 | 35,051 | 1,682.88 |
| 1991-12-02 | 1,737 | 1,777 | 1,737 | 1,767 | 21,030 | 1,664.04 |
| 1991-11-29 | 1,767 | 1,787 | 1,767 | 1,777 | 17,025 | 1,673.46 |
| 1991-11-28 | 1,847 | 1,877 | 1,847 | 1,857 | 43,062 | 1,748.80 |
| 1991-11-26 | 1,877 | 1,877 | 1,847 | 1,877 | 34,049 | 1,767.63 |
| 1991-11-25 | 1,887 | 1,887 | 1,887 | 1,887 | 12,017 | 1,777.05 |
| 1991-11-21 | 1,917 | 1,937 | 1,897 | 1,927 | 372,537 | 1,814.72 |
| 1991-11-20 | 1,957 | 1,957 | 1,917 | 1,947 | 37,053 | 1,833.55 |
| 1991-11-19 | 1,867 | 1,927 | 1,867 | 1,927 | 37,053 | 1,814.72 |
| 1991-11-18 | 1,787 | 1,867 | 1,787 | 1,867 | 6,009 | 1,758.22 |
| 1991-11-15 | 1,698 | 1,797 | 1,698 | 1,797 | 21,030 | 1,692.29 |
| 1991-11-14 | 1,658 | 1,767 | 1,658 | 1,757 | 18,026 | 1,654.62 |
| 1991-11-13 | 1,698 | 1,698 | 1,698 | 1,698 | 1,001 | 1,599.06 |
| 1991-11-12 | 1,618 | 1,698 | 1,618 | 1,698 | 15,022 | 1,599.06 |
| 1991-11-05 | 1,807 | 1,827 | 1,807 | 1,827 | 2,003 | 1,720.55 |
| 1991-10-29 | 1,857 | 1,897 | 1,857 | 1,897 | 4,006 | 1,786.47 |
| 1991-10-28 | 1,887 | 1,887 | 1,887 | 1,887 | 1,001 | 1,777.05 |
| 1991-10-24 | 1,897 | 1,897 | 1,897 | 1,897 | 7,010 | 1,786.47 |
| 1991-10-23 | 1,897 | 1,897 | 1,867 | 1,897 | 4,006 | 1,786.47 |
| 1991-10-22 | 1,887 | 1,917 | 1,857 | 1,917 | 15,022 | 1,805.30 |
| 1991-10-17 | 1,897 | 1,927 | 1,867 | 1,927 | 8,012 | 1,814.72 |
| 1991-10-16 | 1,897 | 1,917 | 1,837 | 1,917 | 8,012 | 1,805.30 |
| 1991-10-15 | 1,797 | 1,897 | 1,797 | 1,897 | 25,036 | 1,786.47 |
| 1991-10-11 | 1,728 | 1,787 | 1,728 | 1,787 | 7,010 | 1,682.88 |
| 1991-10-09 | 1,787 | 1,787 | 1,787 | 1,787 | 1,001 | 1,682.88 |
| 1991-10-07 | 1,897 | 1,897 | 1,847 | 1,847 | 8,012 | 1,739.38 |
| 1991-10-04 | 1,907 | 1,917 | 1,907 | 1,917 | 7,010 | 1,805.30 |
| 1991-10-03 | 1,837 | 1,907 | 1,837 | 1,907 | 10,014 | 1,795.89 |
| 1991-10-02 | 1,747 | 1,797 | 1,747 | 1,797 | 14,020 | 1,692.29 |
| 1991-10-01 | 1,598 | 1,728 | 1,598 | 1,728 | 5,007 | 1,627.31 |
| 1991-09-30 | 1,598 | 1,598 | 1,598 | 1,598 | 6,009 | 1,504.89 |
| 1991-09-27 | 1,558 | 1,598 | 1,558 | 1,598 | 24,035 | 1,504.89 |
| 1991-09-13 | 1,718 | 1,718 | 1,718 | 1,718 | 1,001 | 1,617.90 |
| 1991-09-09 | 1,897 | 1,897 | 1,897 | 1,897 | 1,001 | 1,786.47 |
| 1991-09-03 | 1,997 | 1,997 | 1,997 | 1,997 | 1,001 | 1,880.64 |
| 1991-08-29 | 2,137 | 2,147 | 2,137 | 2,147 | 5,007 | 2,021.90 |
| 1991-08-27 | 2,127 | 2,207 | 2,127 | 2,207 | 156,225 | 2,078.41 |
| 1991-08-26 | 2,137 | 2,137 | 2,137 | 2,137 | 4,006 | 2,012.48 |
| 1991-08-22 | 2,097 | 2,167 | 2,047 | 2,167 | 5,007 | 2,040.74 |
| 1991-08-20 | 2,047 | 2,177 | 2,047 | 2,177 | 9,013 | 2,050.15 |
| 1991-08-19 | 2,047 | 2,047 | 2,047 | 2,047 | 1,001 | 1,927.73 |
| 1991-08-16 | 1,897 | 2,047 | 1,897 | 2,047 | 8,012 | 1,927.73 |
| 1991-08-07 | 2,307 | 2,347 | 2,307 | 2,347 | 26,038 | 2,210.25 |
| 1991-08-05 | 2,207 | 2,387 | 2,207 | 2,387 | 12,017 | 2,247.92 |
| 1991-08-01 | 2,466 | 2,466 | 2,446 | 2,446 | 44,064 | 2,303.48 |
| 1991-07-31 | 2,446 | 2,446 | 2,446 | 2,446 | 30,043 | 2,303.48 |
| 1991-07-30 | 2,327 | 2,496 | 2,327 | 2,496 | 75,108 | 2,350.57 |
| 1991-07-29 | 2,367 | 2,367 | 2,367 | 2,367 | 1,001 | 2,229.08 |
| 1991-07-26 | 2,157 | 2,377 | 2,157 | 2,377 | 77,111 | 2,238.50 |
| 1991-07-25 | 2,267 | 2,267 | 2,197 | 2,197 | 7,010 | 2,068.99 |
| 1991-07-23 | 2,387 | 2,387 | 2,357 | 2,387 | 65,094 | 2,247.92 |
| 1991-07-22 | 2,157 | 2,417 | 2,157 | 2,417 | 25,036 | 2,276.17 |
| 1991-07-19 | 2,097 | 2,197 | 2,097 | 2,197 | 16,023 | 2,068.99 |
| 1991-07-18 | 2,037 | 2,097 | 2,027 | 2,097 | 96,139 | 1,974.81 |
| 1991-07-16 | 2,077 | 2,097 | 2,027 | 2,097 | 12,017 | 1,974.81 |
| 1991-07-15 | 1,887 | 2,097 | 1,887 | 2,097 | 40,058 | 1,974.81 |
| 1991-07-12 | 1,947 | 1,947 | 1,917 | 1,917 | 2,003 | 1,805.30 |
| 1991-07-11 | 1,957 | 1,997 | 1,957 | 1,977 | 13,019 | 1,861.81 |
| 1991-07-10 | 2,027 | 2,027 | 1,987 | 1,997 | 33,048 | 1,880.64 |
| 1991-07-09 | 2,157 | 2,177 | 2,117 | 2,117 | 21,030 | 1,993.65 |
| 1991-07-08 | 2,017 | 2,157 | 1,997 | 2,157 | 42,061 | 2,031.32 |
| 1991-07-05 | 2,007 | 2,107 | 2,007 | 2,097 | 18,026 | 1,974.81 |
| 1991-07-04 | 2,077 | 2,137 | 2,077 | 2,127 | 20,029 | 2,003.07 |
| 1991-07-03 | 1,997 | 2,047 | 1,947 | 1,997 | 36,052 | 1,880.64 |
| 1991-07-02 | 1,847 | 1,997 | 1,847 | 1,997 | 31,045 | 1,880.64 |
| 1991-07-01 | 1,797 | 1,797 | 1,797 | 1,797 | 20,029 | 1,692.29 |
| 1991-06-28 | 1,787 | 1,807 | 1,787 | 1,807 | 31,045 | 1,701.71 |
| 1991-06-27 | 1,797 | 1,877 | 1,797 | 1,817 | 51,074 | 1,711.13 |
| 1991-06-26 | 1,797 | 1,797 | 1,767 | 1,787 | 8,012 | 1,682.88 |
| 1991-06-25 | 1,887 | 1,897 | 1,807 | 1,807 | 11,016 | 1,701.71 |
| 1991-06-24 | 1,887 | 1,907 | 1,877 | 1,907 | 20,029 | 1,795.89 |
| 1991-06-21 | 1,787 | 1,887 | 1,787 | 1,887 | 39,056 | 1,777.05 |
| 1991-06-20 | 1,598 | 1,757 | 1,598 | 1,757 | 33,048 | 1,654.62 |
| 1991-06-19 | 1,698 | 1,698 | 1,558 | 1,598 | 19,027 | 1,504.89 |
| 1991-06-18 | 1,568 | 1,678 | 1,558 | 1,668 | 23,033 | 1,570.81 |
| 1991-06-17 | 1,458 | 1,538 | 1,458 | 1,538 | 9,013 | 1,448.39 |
| 1991-06-13 | 1,368 | 1,388 | 1,348 | 1,388 | 7,010 | 1,307.13 |
| 1991-06-12 | 1,328 | 1,328 | 1,328 | 1,328 | 10,014 | 1,250.62 |
| 1991-06-11 | 1,298 | 1,328 | 1,298 | 1,328 | 3,004 | 1,250.62 |
| 1991-06-10 | 1,298 | 1,298 | 1,298 | 1,298 | 2,003 | 1,222.37 |
| 1991-06-07 | 1,288 | 1,298 | 1,288 | 1,298 | 9,013 | 1,222.37 |
| 1991-06-06 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 | 1,175.28 |
| 1991-06-05 | 1,288 | 1,288 | 1,268 | 1,288 | 21,030 | 1,212.95 |
| 1991-06-04 | 1,278 | 1,278 | 1,238 | 1,238 | 35,051 | 1,165.87 |
| 1991-06-03 | 1,308 | 1,308 | 1,308 | 1,308 | 1,001 | 1,231.79 |
| 1991-05-31 | 1,308 | 1,308 | 1,308 | 1,308 | 3,004 | 1,231.79 |
| 1991-05-27 | 1,328 | 1,328 | 1,318 | 1,318 | 3,004 | 1,241.20 |
| 1991-05-21 | 1,308 | 1,308 | 1,288 | 1,288 | 2,003 | 1,212.95 |
| 1991-05-17 | 1,338 | 1,338 | 1,338 | 1,338 | 1,001 | 1,260.04 |
| 1991-05-14 | 1,398 | 1,398 | 1,398 | 1,398 | 5,007 | 1,316.54 |
| 1991-05-09 | 1,398 | 1,398 | 1,388 | 1,388 | 2,003 | 1,307.13 |
| 1991-05-08 | 1,448 | 1,448 | 1,408 | 1,408 | 7,010 | 1,325.96 |
| 1991-05-01 | 1,428 | 1,428 | 1,428 | 1,428 | 1,001 | 1,344.79 |
| 1991-04-30 | 1,468 | 1,468 | 1,468 | 1,468 | 2,003 | 1,382.46 |
| 1991-04-25 | 1,498 | 1,498 | 1,498 | 1,498 | 1,001 | 1,410.72 |
| 1991-04-24 | 1,498 | 1,498 | 1,468 | 1,468 | 3,004 | 1,382.46 |
| 1991-04-22 | 1,588 | 1,588 | 1,478 | 1,478 | 4,006 | 1,391.88 |
| 1991-04-19 | 1,518 | 1,558 | 1,518 | 1,558 | 4,006 | 1,467.22 |
| 1991-04-17 | 1,478 | 1,488 | 1,478 | 1,488 | 3,004 | 1,401.30 |
| 1991-04-15 | 1,418 | 1,418 | 1,418 | 1,418 | 2,003 | 1,335.38 |
| 1991-04-12 | 1,398 | 1,398 | 1,398 | 1,398 | 3,004 | 1,316.54 |
| 1991-04-11 | 1,418 | 1,418 | 1,418 | 1,418 | 1,001 | 1,335.38 |
| 1991-04-10 | 1,418 | 1,418 | 1,418 | 1,418 | 1,001 | 1,335.38 |
| 1991-04-09 | 1,438 | 1,438 | 1,418 | 1,418 | 5,007 | 1,335.38 |
| 1991-04-08 | 1,458 | 1,458 | 1,448 | 1,448 | 2,003 | 1,363.63 |
| 1991-04-02 | 1,448 | 1,448 | 1,448 | 1,448 | 1,001 | 1,363.63 |
| 1991-03-27 | 1,488 | 1,488 | 1,488 | 1,488 | 1,001 | 1,401.30 |
| 1991-03-25 | 1,488 | 1,488 | 1,488 | 1,488 | 1,001 | 1,401.30 |
| 1991-03-18 | 1,498 | 1,528 | 1,468 | 1,468 | 20,029 | 1,382.46 |
| 1991-03-15 | 1,468 | 1,468 | 1,468 | 1,468 | 1,001 | 1,382.46 |
| 1991-03-14 | 1,478 | 1,478 | 1,458 | 1,478 | 4,006 | 1,391.88 |
| 1991-03-13 | 1,508 | 1,508 | 1,478 | 1,488 | 21,030 | 1,401.30 |
| 1991-03-08 | 1,528 | 1,528 | 1,478 | 1,478 | 13,019 | 1,391.88 |
| 1991-03-07 | 1,558 | 1,558 | 1,558 | 1,558 | 1,001 | 1,467.22 |
| 1991-03-06 | 1,498 | 1,498 | 1,498 | 1,498 | 17,025 | 1,410.72 |
| 1991-03-05 | 1,458 | 1,498 | 1,458 | 1,498 | 7,010 | 1,410.72 |
| 1991-03-04 | 1,528 | 1,528 | 1,458 | 1,458 | 69,100 | 1,373.05 |
| 1991-03-01 | 1,558 | 1,558 | 1,558 | 1,558 | 1,001 | 1,467.22 |
| 1991-02-28 | 1,588 | 1,588 | 1,588 | 1,588 | 4,006 | 1,495.47 |
| 1991-02-26 | 1,558 | 1,558 | 1,558 | 1,558 | 4,006 | 1,467.22 |
| 1991-02-08 | 1,638 | 1,638 | 1,638 | 1,638 | 1,001 | 1,542.56 |
| 1991-01-30 | 1,668 | 1,698 | 1,668 | 1,698 | 9,013 | 1,599.06 |
| 1991-01-23 | 1,708 | 1,708 | 1,708 | 1,708 | 1,001 | 1,608.48 |
| 1991-01-22 | 1,718 | 1,718 | 1,718 | 1,718 | 2,003 | 1,617.90 |
| 1991-01-21 | 1,578 | 1,747 | 1,578 | 1,728 | 25,036 | 1,627.31 |
| 1991-01-18 | 1,428 | 1,548 | 1,408 | 1,548 | 12,017 | 1,457.80 |
| 1991-01-17 | 1,468 | 1,468 | 1,468 | 1,468 | 4,006 | 1,382.46 |
| 1991-01-16 | 1,548 | 1,548 | 1,548 | 1,548 | 2,003 | 1,457.80 |
| 1991-01-11 | 1,518 | 1,518 | 1,518 | 1,518 | 3,004 | 1,429.55 |
| 1991-01-10 | 1,578 | 1,578 | 1,578 | 1,578 | 6,009 | 1,486.05 |
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
