1. HOME >
  2. 株価時系列 >
  3. 5852 >
  4. 1992年

5852 (株)アーレスティ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-305295295295291,001498.18
1992-12-295365365365361,001504.77
1992-12-255465465465462,003514.19
1992-12-225395395395393,004507.59
1992-12-215575575575571,001524.55
1992-12-185485485485481,001516.07
1992-12-175435485285486,009516.07
1992-12-155245245245241,001493.47
1992-12-145345345245243,004493.47
1992-12-115545545545542,003521.72
1992-12-095245345245348,012502.89
1992-12-085345345345342,003502.89
1992-12-075335365335363,004504.77
1992-12-045305305305301,001499.12
1992-12-035305305305307,010499.12
1992-11-265095094995005,007470.87
1992-11-255595595195195,007488.76
1992-11-245595595595596,009526.43
1992-11-195195195195194,006488.76
1992-11-125295295095093,004479.34
1992-11-115595595395393,004507.59
1992-11-105705705695694,006535.85
1992-11-025986155986153,004579.17
1992-10-275595595595592,003526.43
1992-10-265885885695692,003535.85
1992-10-225885885695692,003535.85
1992-10-215985985985981,001563.16
1992-10-196246246246246,009587.64
1992-10-1664965863963921,030601.77
1992-10-145896045845996,009564.10
1992-10-125695695695692,003535.85
1992-10-095695695695693,004535.85
1992-10-075695695695691,001535.85
1992-10-065695695695694,006535.85
1992-10-015695695695692,003535.85
1992-09-305695695595696,009535.85
1992-09-295695695695693,004535.85
1992-09-285595695595695,007535.85
1992-09-255695695695696,009535.85
1992-09-245345355345354,006503.83
1992-09-225205205105146,009484.05
1992-09-215205205205201,001489.70
1992-09-185305305305302,003499.12
1992-09-175595595595591,001526.43
1992-09-165695695595596,009526.43
1992-09-115695695695691,001535.85
1992-09-105695695695696,009535.85
1992-09-095785785785781,001544.32
1992-09-085695695695693,004535.85
1992-09-045615615495494,006517.01
1992-09-035425495425496,009517.01
1992-09-0254256754255721,030524.55
1992-08-193873873873877,010364.45
1992-08-173994063994066,009382.34
1992-08-144004004004002,003376.69
1992-08-134204204204204,006395.53
1992-08-124494494404403,004414.36
1992-08-114504504504501,001423.78
1992-08-104604604544543,004427.55
1992-08-0747947946046010,014433.20
1992-08-064814814814814,006452.97
1992-08-054844844814813,004452.97
1992-07-315105104894896,009460.51
1992-07-305305305195199,013488.76
1992-07-295495495495492,003517.01
1992-07-245875875795792,003545.26
1992-07-215895895895893,004554.68
1992-07-205895895895891,001554.68
1992-07-1759959957057010,014536.79
1992-07-156156156156154,006579.17
1992-07-145805805805801,001546.21
1992-07-0859059056956920,029535.85
1992-07-066006006006001,001565.04
1992-07-036006056006054,006569.75
1992-07-0259959959959912,017564.10
1992-06-305995995995992,003564.10
1992-06-266186186086082,003572.57
1992-06-256486486286284,006591.41
1992-06-236496496496495,007611.19
1992-06-176796796796794,006639.44
1992-06-1667967967967910,014639.44
1992-06-156706706706701,001630.96
1992-06-126696706696694,006630.02
1992-06-116696696696691,001630.02
1992-06-106796796596593,004620.60
1992-06-096796796796792,003639.44
1992-06-086796796796791,001639.44
1992-06-056696696696691,001630.02
1992-06-046996996796793,004639.44
1992-06-036896896796897,010648.85
1992-06-026996996996991,001658.27
1992-06-017197197197193,004677.11
1992-05-296996996996992,003658.27
1992-05-277067066996994,006658.27
1992-05-2674974971671611,016674.28
1992-05-257507507507502,003706.30
1992-05-227497497497494,006705.36
1992-05-217987987687795,007733.61
1992-05-208018018018011,001754.33
1992-05-187978027978029,013755.27
1992-05-1579983079979954,078752.45
1992-05-1371971969969912,017658.27
1992-05-126926926926925,007651.68
1992-05-116906906906901,001649.80
1992-05-086996996806803,004640.38
1992-05-076996996996992,003658.27
1992-05-066946946946943,004653.56
1992-04-306656656646643,004625.31
1992-04-286786786596594,006620.60
1992-04-276746946746945,007653.56
1992-04-246996996996994,006658.27
1992-04-237197197197191,001677.11
1992-04-227247347197195,007677.11
1992-04-217197297197243,004681.82
1992-04-207037107027099,013667.69
1992-04-176726726726722,003632.85
1992-04-166596706596709,013630.96
1992-04-156386506386499,013611.19
1992-04-1462862862862814,020591.41
1992-04-136786786786783,004638.50
1992-04-1067867867867817,025638.50
1992-04-087767767767761,001730.79
1992-04-077857857857851,001739.26
1992-04-067857857857854,006739.26
1992-04-018358358358351,001786.35
1992-03-318358358358351,001786.35
1992-03-308358358358351,001786.35
1992-03-268468468458458,012795.76
1992-03-258478478468468,012796.71
1992-03-2386987186987124,035820.25
1992-03-1984987984987910,014827.78
1992-03-178788788788781,001826.84
1992-03-139349349349342,003879.58
1992-03-129399399349342,003879.58
1992-03-119399399399391,001884.29
1992-03-109499499499491,001893.71
1992-03-099409409289397,010884.29
1992-03-0698998994994910,014893.71
1992-03-041,0681,0681,0481,0488,012986.94
1992-03-031,0981,0981,0781,0785,0071,015.19
1992-03-021,0981,1181,0981,09813,0191,034.02
1992-02-281,0981,1181,0981,0988,0121,034.02
1992-02-271,1381,1481,1081,12829,0421,062.27
1992-02-261,0681,1481,0681,10848,0691,043.44
1992-02-251,0781,0781,0391,0788,0121,015.19
1992-02-241,0781,0881,0781,0886,0091,024.61
1992-02-211,1081,1081,0981,09810,0141,034.02
1992-02-201,1681,1681,1481,1483,0041,081.11
1992-02-191,1781,1781,1681,1687,0101,099.94
1992-02-181,1981,1981,1981,1982,0031,128.20
1992-02-171,1981,1981,1981,1982,0031,128.20
1992-02-141,2881,2881,2781,2786,0091,203.53
1992-02-131,2981,2981,2981,2981,0011,222.37
1992-02-101,3181,3181,3181,3182,0031,241.20
1992-02-071,3681,3681,3681,3682,0031,288.29
1992-02-061,3881,3881,3881,38811,0161,307.13
1992-02-051,3781,3981,3781,39841,0591,316.54
1992-02-031,4681,4681,4481,44850,0721,363.63
1992-01-311,5781,5781,5781,57824,0351,486.05
1992-01-301,5981,6081,5681,588111,1601,495.47
1992-01-291,5981,6081,5681,57822,0321,486.05
1992-01-281,6081,6381,5881,62859,0851,533.14
1992-01-271,5681,6081,5381,608196,2831,514.31
1992-01-241,4981,5681,4981,56891,1311,476.64
1992-01-231,4281,4981,3981,478128,1851,391.88
1992-01-221,3981,4481,3781,44822,0321,363.63
1992-01-211,3681,3881,3681,38834,0491,307.13
1992-01-171,4081,4481,4081,44822,0321,363.63
1992-01-161,2881,3881,2881,38815,0221,307.13
1992-01-141,1881,2681,1881,26811,0161,194.12
1992-01-081,1781,1781,1681,1684,0061,099.94
1992-01-071,1681,1681,1681,1683,0041,099.94
1992-01-061,1781,1781,1681,1682,0031,099.94

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