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
1992-12-30	529	529	529	529	1,001	498.18
1992-12-29	536	536	536	536	1,001	504.77
1992-12-25	546	546	546	546	2,003	514.19
1992-12-22	539	539	539	539	3,004	507.59
1992-12-21	557	557	557	557	1,001	524.55
1992-12-18	548	548	548	548	1,001	516.07
1992-12-17	543	548	528	548	6,009	516.07
1992-12-15	524	524	524	524	1,001	493.47
1992-12-14	534	534	524	524	3,004	493.47
1992-12-11	554	554	554	554	2,003	521.72
1992-12-09	524	534	524	534	8,012	502.89
1992-12-08	534	534	534	534	2,003	502.89
1992-12-07	533	536	533	536	3,004	504.77
1992-12-04	530	530	530	530	1,001	499.12
1992-12-03	530	530	530	530	7,010	499.12
1992-11-26	509	509	499	500	5,007	470.87
1992-11-25	559	559	519	519	5,007	488.76
1992-11-24	559	559	559	559	6,009	526.43
1992-11-19	519	519	519	519	4,006	488.76
1992-11-12	529	529	509	509	3,004	479.34
1992-11-11	559	559	539	539	3,004	507.59
1992-11-10	570	570	569	569	4,006	535.85
1992-11-02	598	615	598	615	3,004	579.17
1992-10-27	559	559	559	559	2,003	526.43
1992-10-26	588	588	569	569	2,003	535.85
1992-10-22	588	588	569	569	2,003	535.85
1992-10-21	598	598	598	598	1,001	563.16
1992-10-19	624	624	624	624	6,009	587.64
1992-10-16	649	658	639	639	21,030	601.77
1992-10-14	589	604	584	599	6,009	564.10
1992-10-12	569	569	569	569	2,003	535.85
1992-10-09	569	569	569	569	3,004	535.85
1992-10-07	569	569	569	569	1,001	535.85
1992-10-06	569	569	569	569	4,006	535.85
1992-10-01	569	569	569	569	2,003	535.85
1992-09-30	569	569	559	569	6,009	535.85
1992-09-29	569	569	569	569	3,004	535.85
1992-09-28	559	569	559	569	5,007	535.85
1992-09-25	569	569	569	569	6,009	535.85
1992-09-24	534	535	534	535	4,006	503.83
1992-09-22	520	520	510	514	6,009	484.05
1992-09-21	520	520	520	520	1,001	489.70
1992-09-18	530	530	530	530	2,003	499.12
1992-09-17	559	559	559	559	1,001	526.43
1992-09-16	569	569	559	559	6,009	526.43
1992-09-11	569	569	569	569	1,001	535.85
1992-09-10	569	569	569	569	6,009	535.85
1992-09-09	578	578	578	578	1,001	544.32
1992-09-08	569	569	569	569	3,004	535.85
1992-09-04	561	561	549	549	4,006	517.01
1992-09-03	542	549	542	549	6,009	517.01
1992-09-02	542	567	542	557	21,030	524.55
1992-08-19	387	387	387	387	7,010	364.45
1992-08-17	399	406	399	406	6,009	382.34
1992-08-14	400	400	400	400	2,003	376.69
1992-08-13	420	420	420	420	4,006	395.53
1992-08-12	449	449	440	440	3,004	414.36
1992-08-11	450	450	450	450	1,001	423.78
1992-08-10	460	460	454	454	3,004	427.55
1992-08-07	479	479	460	460	10,014	433.20
1992-08-06	481	481	481	481	4,006	452.97
1992-08-05	484	484	481	481	3,004	452.97
1992-07-31	510	510	489	489	6,009	460.51
1992-07-30	530	530	519	519	9,013	488.76
1992-07-29	549	549	549	549	2,003	517.01
1992-07-24	587	587	579	579	2,003	545.26
1992-07-21	589	589	589	589	3,004	554.68
1992-07-20	589	589	589	589	1,001	554.68
1992-07-17	599	599	570	570	10,014	536.79
1992-07-15	615	615	615	615	4,006	579.17
1992-07-14	580	580	580	580	1,001	546.21
1992-07-08	590	590	569	569	20,029	535.85
1992-07-06	600	600	600	600	1,001	565.04
1992-07-03	600	605	600	605	4,006	569.75
1992-07-02	599	599	599	599	12,017	564.10
1992-06-30	599	599	599	599	2,003	564.10
1992-06-26	618	618	608	608	2,003	572.57
1992-06-25	648	648	628	628	4,006	591.41
1992-06-23	649	649	649	649	5,007	611.19
1992-06-17	679	679	679	679	4,006	639.44
1992-06-16	679	679	679	679	10,014	639.44
1992-06-15	670	670	670	670	1,001	630.96
1992-06-12	669	670	669	669	4,006	630.02
1992-06-11	669	669	669	669	1,001	630.02
1992-06-10	679	679	659	659	3,004	620.60
1992-06-09	679	679	679	679	2,003	639.44
1992-06-08	679	679	679	679	1,001	639.44
1992-06-05	669	669	669	669	1,001	630.02
1992-06-04	699	699	679	679	3,004	639.44
1992-06-03	689	689	679	689	7,010	648.85
1992-06-02	699	699	699	699	1,001	658.27
1992-06-01	719	719	719	719	3,004	677.11
1992-05-29	699	699	699	699	2,003	658.27
1992-05-27	706	706	699	699	4,006	658.27
1992-05-26	749	749	716	716	11,016	674.28
1992-05-25	750	750	750	750	2,003	706.30
1992-05-22	749	749	749	749	4,006	705.36
1992-05-21	798	798	768	779	5,007	733.61
1992-05-20	801	801	801	801	1,001	754.33
1992-05-18	797	802	797	802	9,013	755.27
1992-05-15	799	830	799	799	54,078	752.45
1992-05-13	719	719	699	699	12,017	658.27
1992-05-12	692	692	692	692	5,007	651.68
1992-05-11	690	690	690	690	1,001	649.80
1992-05-08	699	699	680	680	3,004	640.38
1992-05-07	699	699	699	699	2,003	658.27
1992-05-06	694	694	694	694	3,004	653.56
1992-04-30	665	665	664	664	3,004	625.31
1992-04-28	678	678	659	659	4,006	620.60
1992-04-27	674	694	674	694	5,007	653.56
1992-04-24	699	699	699	699	4,006	658.27
1992-04-23	719	719	719	719	1,001	677.11
1992-04-22	724	734	719	719	5,007	677.11
1992-04-21	719	729	719	724	3,004	681.82
1992-04-20	703	710	702	709	9,013	667.69
1992-04-17	672	672	672	672	2,003	632.85
1992-04-16	659	670	659	670	9,013	630.96
1992-04-15	638	650	638	649	9,013	611.19
1992-04-14	628	628	628	628	14,020	591.41
1992-04-13	678	678	678	678	3,004	638.50
1992-04-10	678	678	678	678	17,025	638.50
1992-04-08	776	776	776	776	1,001	730.79
1992-04-07	785	785	785	785	1,001	739.26
1992-04-06	785	785	785	785	4,006	739.26
1992-04-01	835	835	835	835	1,001	786.35
1992-03-31	835	835	835	835	1,001	786.35
1992-03-30	835	835	835	835	1,001	786.35
1992-03-26	846	846	845	845	8,012	795.76
1992-03-25	847	847	846	846	8,012	796.71
1992-03-23	869	871	869	871	24,035	820.25
1992-03-19	849	879	849	879	10,014	827.78
1992-03-17	878	878	878	878	1,001	826.84
1992-03-13	934	934	934	934	2,003	879.58
1992-03-12	939	939	934	934	2,003	879.58
1992-03-11	939	939	939	939	1,001	884.29
1992-03-10	949	949	949	949	1,001	893.71
1992-03-09	940	940	928	939	7,010	884.29
1992-03-06	989	989	949	949	10,014	893.71
1992-03-04	1,068	1,068	1,048	1,048	8,012	986.94
1992-03-03	1,098	1,098	1,078	1,078	5,007	1,015.19
1992-03-02	1,098	1,118	1,098	1,098	13,019	1,034.02
1992-02-28	1,098	1,118	1,098	1,098	8,012	1,034.02
1992-02-27	1,138	1,148	1,108	1,128	29,042	1,062.27
1992-02-26	1,068	1,148	1,068	1,108	48,069	1,043.44
1992-02-25	1,078	1,078	1,039	1,078	8,012	1,015.19
1992-02-24	1,078	1,088	1,078	1,088	6,009	1,024.61
1992-02-21	1,108	1,108	1,098	1,098	10,014	1,034.02
1992-02-20	1,168	1,168	1,148	1,148	3,004	1,081.11
1992-02-19	1,178	1,178	1,168	1,168	7,010	1,099.94
1992-02-18	1,198	1,198	1,198	1,198	2,003	1,128.20
1992-02-17	1,198	1,198	1,198	1,198	2,003	1,128.20
1992-02-14	1,288	1,288	1,278	1,278	6,009	1,203.53
1992-02-13	1,298	1,298	1,298	1,298	1,001	1,222.37
1992-02-10	1,318	1,318	1,318	1,318	2,003	1,241.20
1992-02-07	1,368	1,368	1,368	1,368	2,003	1,288.29
1992-02-06	1,388	1,388	1,388	1,388	11,016	1,307.13
1992-02-05	1,378	1,398	1,378	1,398	41,059	1,316.54
1992-02-03	1,468	1,468	1,448	1,448	50,072	1,363.63
1992-01-31	1,578	1,578	1,578	1,578	24,035	1,486.05
1992-01-30	1,598	1,608	1,568	1,588	111,160	1,495.47
1992-01-29	1,598	1,608	1,568	1,578	22,032	1,486.05
1992-01-28	1,608	1,638	1,588	1,628	59,085	1,533.14
1992-01-27	1,568	1,608	1,538	1,608	196,283	1,514.31
1992-01-24	1,498	1,568	1,498	1,568	91,131	1,476.64
1992-01-23	1,428	1,498	1,398	1,478	128,185	1,391.88
1992-01-22	1,398	1,448	1,378	1,448	22,032	1,363.63
1992-01-21	1,368	1,388	1,368	1,388	34,049	1,307.13
1992-01-17	1,408	1,448	1,408	1,448	22,032	1,363.63
1992-01-16	1,288	1,388	1,288	1,388	15,022	1,307.13
1992-01-14	1,188	1,268	1,188	1,268	11,016	1,194.12
1992-01-08	1,178	1,178	1,168	1,168	4,006	1,099.94
1992-01-07	1,168	1,168	1,168	1,168	3,004	1,099.94
1992-01-06	1,178	1,178	1,168	1,168	2,003	1,099.94

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

5852 (株)アーレスティ の時系列データ [1992年度]

5852 (株)アーレスティの時系列データ [1992年度]