5852 (株)アーレスティ の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-296196196196193,004582.93
1993-12-276156156156154,006579.17
1993-12-246146146146141,001578.22
1993-12-226156156146149,013578.22
1993-12-216206206196197,010582.93
1993-12-206246246246241,001587.64
1993-12-176376376376375,007599.88
1993-12-166366366366361,001598.94
1993-12-156396396386383,004600.83
1993-12-086096096096091,001573.52
1993-12-076096096096095,007573.52
1993-12-066126136126125,007576.34
1993-12-036116116116112,003575.40
1993-12-0262362361161114,020575.40
1993-12-016086116086114,006575.40
1993-11-3060460959960817,025572.57
1993-11-2961061059959930,043564.10
1993-11-266106106096096,009573.52
1993-11-256196196196193,004582.93
1993-11-246196196196194,006582.93
1993-11-196196196186197,010582.93
1993-11-186256256196199,013582.93
1993-11-126056056056054,006569.75
1993-11-116036046036046,009568.81
1993-11-1060160459960113,019565.98
1993-11-096186186016012,003565.98
1993-11-056206206196196,009582.93
1993-11-026196196196192,003582.93
1993-10-296296296296292,003592.35
1993-10-276296296296292,003592.35
1993-10-266196196196191,001582.93
1993-10-256596596476479,013609.30
1993-10-226666666596606,009621.54
1993-10-216646696646664,006627.19
1993-10-206606606606601,001621.54
1993-10-196796796796792,003639.44
1993-10-186996996996996,009658.27
1993-10-146696696696692,003630.02
1993-10-126926926896893,004648.85
1993-10-086966966896897,010648.85
1993-10-076896966896962,003655.45
1993-10-067087086906963,004655.45
1993-10-056976976906903,004649.80
1993-10-017087087077073,004665.81
1993-09-307097097097091,001667.69
1993-09-286977106977107,010668.63
1993-09-247427437427434,006699.71
1993-09-227547547547541,001710.07
1993-09-217547597547594,006714.78
1993-09-207647647647641,001719.48
1993-09-177657657657653,004720.43
1993-09-167557557557551,001711.01
1993-09-147697697697691,001724.19
1993-09-137697697697693,004724.19
1993-09-107697697697692,003724.19
1993-09-087797797697693,004724.19
1993-09-077797797797796,009733.61
1993-09-067797797797791,001733.61
1993-08-278318318268265,007777.87
1993-08-2680281380180117,025754.33
1993-08-25799799798798241,348751.50
1993-08-237997997997991,001752.45
1993-08-207997997997992,003752.45
1993-08-198158158148142,003766.57
1993-08-178398398398395,007790.11
1993-08-167997997997994,006752.45
1993-08-107997997997991,001752.45
1993-08-097997997997994,006752.45
1993-08-067897897797894,006743.03
1993-08-057907907907901,001743.97
1993-08-0380480478978943,062743.03
1993-07-308398398398391,001790.11
1993-07-298398398398393,004790.11
1993-07-288398398398391,001790.11
1993-07-278398398398393,004790.11
1993-07-268338338338331,001784.46
1993-07-238448448448442,003794.82
1993-07-218548548548543,004804.24
1993-07-1985085084984911,016799.53
1993-07-1684984984984920,029799.53
1993-07-1584985384984914,020799.53
1993-07-148498498498491,001799.53
1993-07-138598598598592,003808.95
1993-07-128598598598594,006808.95
1993-07-0984985984985917,025808.95
1993-07-0885685684984911,016799.53
1993-07-0583585883585816,023808.01
1993-07-0284885084884914,020799.53
1993-07-018738738498492,003799.53
1993-06-308758758758751,001824.02
1993-06-298798798758755,007824.02
1993-06-2886988886987910,014827.78
1993-06-2583986983986920,029818.37
1993-06-2480383980383968,098790.11
1993-06-2279879879379313,019746.79
1993-06-2183883882882812,017779.76
1993-06-1882483482482814,020779.76
1993-06-1781281481181412,017766.57
1993-06-1487187184986214,020811.77
1993-06-118508698508687,010817.42
1993-06-108738748498495,007799.53
1993-06-0888888985985911,016808.95
1993-06-0789490488988915,022837.20
1993-06-0488489488489420,029841.91
1993-06-039129128848849,013832.49
1993-06-0290191589991321,030859.80
1993-06-0191891989990120,029848.50
1993-05-3196496492992928,040874.87
1993-05-2886792486792482,118870.16
1993-05-27843859824859122,176808.95
1993-05-246996996996994,006658.27
1993-05-216996996806898,012648.85
1993-05-187297297197296,009686.52
1993-05-177437437337337,010690.29
1993-05-147337337337332,003690.29
1993-05-137447447447445,007700.65
1993-05-1275977475975973,105714.78
1993-05-1172975972975958,084714.78
1993-05-1065969965969541,059654.51
1993-05-076346496346494,006611.19
1993-05-066346446346445,007606.48
1993-04-306246246246242,003587.64
1993-04-286096156096143,004578.22
1993-04-266096096096092,003573.52
1993-04-236196206196202,003583.88
1993-04-226366366366361,001598.94
1993-04-216356366346364,006598.94
1993-04-2065365364464412,017606.48
1993-04-1965165465165418,026615.89
1993-04-1664964963063012,017593.29
1993-04-156486546396399,013601.77
1993-04-146306476306473,004609.30
1993-04-1363964962862810,014591.41
1993-04-1265465464964917,025611.19
1993-04-0964765462962937,053592.35
1993-04-0859561959561916,023582.93
1993-04-0757959357859310,014558.45
1993-04-065985985895897,010554.68
1993-04-0555659955459911,016564.10
1993-04-025365495365493,004517.01
1993-04-015485485345346,009502.89
1993-03-315315495315498,012517.01
1993-03-305155155155152,003484.99
1993-03-2549950249950235,051472.75
1993-03-2449949949449412,017465.22
1993-03-2349949949449923,033469.93
1993-03-2250950950050013,019470.87
1993-03-1950950950050012,017470.87
1993-03-1852052350950917,025479.34
1993-03-1751051950951924,035488.76
1993-03-165005005005001,001470.87
1993-03-1549949949949912,017469.93
1993-03-1249949949949928,040469.93
1993-03-1150950949949913,019469.93
1993-03-1050550950450912,017479.34
1993-03-0953353450150116,023471.81
1993-03-085245295245297,010498.18
1993-03-055245245245241,001493.47
1993-03-035005005005001,001470.87
1993-03-025105105105101,001480.28
1993-03-015275275275272,003496.29
1993-02-265465465465461,001514.19
1993-02-255475475475471,001515.13
1993-02-235485485485481,001516.07
1993-02-225285295285293,004498.18
1993-02-195255255255251,001494.41
1993-02-185155155155152,003484.99
1993-02-175295295255256,009494.41
1993-02-125245245245241,001493.47
1993-02-095445445345342,003502.89
1993-02-085245245245243,004493.47
1993-02-045145145045049,013474.63
1993-02-035095295095292,003498.18
1993-02-024994994994992,003469.93
1993-02-015105105095094,006479.34
1993-01-295095095095091,001479.34
1993-01-285095095095092,003479.34
1993-01-275095094994994,006469.93
1993-01-255195195195192,003488.76
1993-01-215295295195195,007488.76
1993-01-205295295295296,009498.18
1993-01-195295295295291,001498.18
1993-01-185295305295295,007498.18
1993-01-085285285285281,001497.24
1993-01-075295295295292,003498.18
1993-01-055295295295291,001498.18

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