5852 (株)アーレスティ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-12-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-12-25 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-12-22 | 569 | 569 | 530 | 530 | 4,000 | 530 |
| 1995-12-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-12-18 | 598 | 600 | 598 | 600 | 6,000 | 600 |
| 1995-12-15 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 1995-12-14 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 1995-12-13 | 569 | 580 | 569 | 580 | 6,000 | 580 |
| 1995-12-12 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 1995-12-11 | 549 | 550 | 540 | 550 | 3,000 | 550 |
| 1995-12-08 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-12-05 | 540 | 540 | 531 | 531 | 2,000 | 531 |
| 1995-12-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-11-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-11-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-11-17 | 536 | 540 | 536 | 540 | 5,000 | 540 |
| 1995-11-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-11-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-11-09 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1995-11-08 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 1995-11-06 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1995-11-01 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1995-10-27 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1995-10-25 | 530 | 536 | 530 | 536 | 3,000 | 536 |
| 1995-10-24 | 502 | 502 | 500 | 500 | 4,000 | 500 |
| 1995-10-23 | 505 | 505 | 500 | 500 | 9,000 | 500 |
| 1995-10-20 | 536 | 536 | 500 | 500 | 9,000 | 500 |
| 1995-10-18 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 1995-10-17 | 536 | 536 | 536 | 536 | 14,000 | 536 |
| 1995-10-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-10-12 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1995-10-09 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1995-10-02 | 536 | 536 | 536 | 536 | 8,000 | 536 |
| 1995-09-29 | 536 | 545 | 536 | 545 | 4,000 | 545 |
| 1995-09-28 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 1995-09-26 | 542 | 542 | 536 | 540 | 4,000 | 540 |
| 1995-09-25 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-09-22 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-09-21 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 1995-09-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-09-19 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1995-09-18 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1995-09-14 | 539 | 539 | 535 | 535 | 3,000 | 535 |
| 1995-09-13 | 539 | 539 | 530 | 530 | 2,000 | 530 |
| 1995-09-12 | 520 | 540 | 520 | 540 | 6,000 | 540 |
| 1995-09-11 | 511 | 511 | 510 | 510 | 4,000 | 510 |
| 1995-09-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-09-07 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 1995-09-06 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-09-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-09-04 | 530 | 530 | 526 | 526 | 4,000 | 526 |
| 1995-09-01 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 1995-08-31 | 540 | 540 | 536 | 536 | 2,000 | 536 |
| 1995-08-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-08-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-08-25 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1995-08-22 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1995-08-21 | 535 | 535 | 530 | 531 | 6,000 | 531 |
| 1995-08-18 | 536 | 536 | 535 | 535 | 5,000 | 535 |
| 1995-08-17 | 550 | 550 | 536 | 536 | 13,000 | 536 |
| 1995-08-10 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1995-08-04 | 498 | 498 | 483 | 483 | 7,000 | 483 |
| 1995-08-03 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1995-08-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-08-01 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1995-07-25 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1995-07-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-07-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-07-20 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 1995-07-19 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1995-07-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-07-17 | 515 | 530 | 515 | 530 | 9,000 | 530 |
| 1995-07-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-07-13 | 510 | 510 | 505 | 505 | 6,000 | 505 |
| 1995-07-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-07-11 | 510 | 510 | 500 | 500 | 9,000 | 500 |
| 1995-07-10 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 1995-07-07 | 485 | 500 | 485 | 500 | 20,000 | 500 |
| 1995-07-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-07-05 | 480 | 480 | 470 | 475 | 38,000 | 475 |
| 1995-07-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-06-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-06-29 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1995-06-28 | 480 | 481 | 480 | 480 | 11,000 | 480 |
| 1995-06-27 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1995-06-26 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1995-06-22 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1995-06-19 | 490 | 500 | 490 | 500 | 11,000 | 500 |
| 1995-06-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-06-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-06-08 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 1995-06-07 | 560 | 560 | 530 | 530 | 4,000 | 530 |
| 1995-05-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-05-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-05-25 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 1995-05-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-05-23 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1995-05-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-05-17 | 600 | 600 | 593 | 593 | 13,000 | 593 |
| 1995-05-16 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-05-15 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1995-05-12 | 599 | 620 | 599 | 620 | 5,000 | 620 |
| 1995-05-11 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1995-05-10 | 620 | 629 | 620 | 629 | 5,000 | 629 |
| 1995-05-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-05-01 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1995-04-27 | 632 | 632 | 628 | 628 | 9,000 | 628 |
| 1995-04-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-04-25 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1995-04-24 | 646 | 646 | 640 | 646 | 6,000 | 646 |
| 1995-04-21 | 646 | 646 | 636 | 636 | 4,000 | 636 |
| 1995-04-20 | 646 | 650 | 646 | 650 | 6,000 | 650 |
| 1995-04-19 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1995-04-17 | 681 | 685 | 681 | 685 | 4,000 | 685 |
| 1995-04-05 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1995-04-04 | 672 | 672 | 670 | 671 | 8,982 | 672.35 |
| 1995-04-03 | 672 | 672 | 672 | 672 | 3,992 | 673.35 |
| 1995-03-31 | 672 | 672 | 672 | 672 | 2,994 | 673.35 |
| 1995-03-30 | 672 | 672 | 672 | 672 | 2,994 | 673.35 |
| 1995-03-29 | 672 | 672 | 672 | 672 | 3,992 | 673.35 |
| 1995-03-24 | 672 | 672 | 672 | 672 | 14,969 | 673.35 |
| 1995-03-23 | 672 | 676 | 672 | 673 | 8,982 | 674.35 |
| 1995-03-22 | 672 | 672 | 672 | 672 | 5,988 | 673.35 |
| 1995-03-20 | 672 | 672 | 672 | 672 | 1,996 | 673.35 |
| 1995-03-17 | 692 | 692 | 692 | 692 | 3,992 | 693.39 |
| 1995-03-16 | 672 | 672 | 672 | 672 | 5,988 | 673.35 |
| 1995-03-15 | 671 | 671 | 671 | 671 | 1,996 | 672.35 |
| 1995-03-14 | 671 | 671 | 671 | 671 | 1,996 | 672.35 |
| 1995-03-10 | 671 | 672 | 671 | 672 | 2,994 | 673.35 |
| 1995-03-08 | 671 | 671 | 671 | 671 | 3,992 | 672.35 |
| 1995-03-07 | 671 | 671 | 671 | 671 | 2,994 | 672.35 |
| 1995-02-27 | 671 | 672 | 665 | 665 | 5,988 | 666.33 |
| 1995-02-24 | 691 | 691 | 691 | 691 | 2,994 | 692.39 |
| 1995-02-21 | 691 | 691 | 691 | 691 | 6,986 | 692.39 |
| 1995-02-20 | 711 | 711 | 711 | 711 | 3,992 | 712.43 |
| 1995-02-16 | 691 | 691 | 691 | 691 | 998 | 692.39 |
| 1995-02-15 | 691 | 691 | 689 | 691 | 9,980 | 692.39 |
| 1995-02-14 | 691 | 691 | 691 | 691 | 8,982 | 692.39 |
| 1995-02-13 | 691 | 691 | 691 | 691 | 5,988 | 692.39 |
| 1995-02-06 | 689 | 689 | 689 | 689 | 998 | 690.38 |
| 1995-02-03 | 729 | 729 | 729 | 729 | 1,996 | 730.46 |
| 1995-02-02 | 720 | 720 | 720 | 720 | 3,004 | 678.05 |
| 1995-02-01 | 724 | 724 | 717 | 717 | 15,022 | 675.22 |
| 1995-01-31 | 719 | 719 | 719 | 719 | 52,075 | 677.11 |
| 1995-01-27 | 729 | 729 | 719 | 719 | 4,006 | 677.11 |
| 1995-01-26 | 710 | 710 | 710 | 710 | 2,003 | 668.63 |
| 1995-01-25 | 739 | 739 | 704 | 704 | 13,019 | 662.98 |
| 1995-01-23 | 744 | 744 | 744 | 744 | 3,004 | 700.65 |
| 1995-01-18 | 799 | 799 | 799 | 799 | 3,004 | 752.45 |
| 1995-01-17 | 799 | 799 | 799 | 799 | 3,004 | 752.45 |
| 1995-01-13 | 783 | 799 | 782 | 799 | 10,014 | 752.45 |
| 1995-01-12 | 780 | 783 | 780 | 783 | 15,022 | 737.38 |
| 1995-01-11 | 790 | 790 | 781 | 781 | 11,016 | 735.49 |
| 1995-01-06 | 790 | 790 | 790 | 790 | 3,004 | 743.97 |
| 1995-01-05 | 790 | 790 | 790 | 790 | 1,001 | 743.97 |
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
