5852 (株)アーレスティ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1996-12-18 | 589 | 599 | 589 | 599 | 2,000 | 599 |
| 1996-12-17 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1996-12-10 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1996-11-25 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1996-11-22 | 570 | 600 | 570 | 600 | 2,000 | 600 |
| 1996-11-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-11-20 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1996-11-18 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 1996-11-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-11-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-11-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-11-06 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1996-11-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1996-11-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-10-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-10-23 | 620 | 620 | 620 | 620 | 14,000 | 620 |
| 1996-10-21 | 620 | 620 | 620 | 620 | 12,000 | 620 |
| 1996-10-18 | 623 | 623 | 620 | 620 | 28,000 | 620 |
| 1996-10-17 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 1996-10-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-10-11 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 1996-10-09 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1996-10-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1996-10-04 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1996-09-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-09-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-09-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-09-19 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-09-18 | 635 | 635 | 635 | 635 | 7,000 | 635 |
| 1996-09-17 | 620 | 640 | 620 | 640 | 5,000 | 640 |
| 1996-09-13 | 618 | 618 | 618 | 618 | 5,000 | 618 |
| 1996-08-30 | 622 | 622 | 622 | 622 | 5,000 | 622 |
| 1996-08-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1996-08-28 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 1996-08-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-08-20 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-08-19 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-08-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-08-12 | 595 | 600 | 595 | 600 | 7,000 | 600 |
| 1996-08-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-08-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-07-30 | 598 | 598 | 590 | 590 | 10,000 | 590 |
| 1996-07-29 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1996-07-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-07-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-07-24 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1996-07-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-07-19 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1996-07-17 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 1996-07-16 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1996-07-15 | 666 | 666 | 645 | 645 | 34,000 | 645 |
| 1996-07-12 | 667 | 668 | 667 | 668 | 3,000 | 668 |
| 1996-07-11 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 1996-07-10 | 650 | 660 | 650 | 660 | 7,000 | 660 |
| 1996-07-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-07-02 | 665 | 665 | 650 | 650 | 2,000 | 650 |
| 1996-06-28 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1996-06-27 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1996-06-26 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1996-06-25 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1996-06-24 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 1996-06-20 | 664 | 665 | 664 | 665 | 2,000 | 665 |
| 1996-06-19 | 669 | 669 | 660 | 667 | 6,000 | 667 |
| 1996-06-18 | 646 | 660 | 630 | 660 | 7,000 | 660 |
| 1996-06-17 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1996-06-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-06-11 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 1996-06-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-06-07 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-06-06 | 630 | 635 | 630 | 635 | 31,000 | 635 |
| 1996-06-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1996-06-04 | 630 | 630 | 630 | 630 | 35,000 | 630 |
| 1996-05-31 | 650 | 650 | 640 | 640 | 9,000 | 640 |
| 1996-05-28 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1996-05-27 | 653 | 660 | 653 | 660 | 2,000 | 660 |
| 1996-05-23 | 646 | 650 | 646 | 650 | 2,000 | 650 |
| 1996-05-22 | 664 | 664 | 645 | 645 | 4,000 | 645 |
| 1996-05-21 | 669 | 669 | 665 | 665 | 2,000 | 665 |
| 1996-05-20 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1996-05-17 | 641 | 650 | 641 | 650 | 5,000 | 650 |
| 1996-05-16 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1996-05-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-05-10 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1996-05-01 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1996-04-30 | 667 | 667 | 655 | 655 | 2,000 | 655 |
| 1996-04-26 | 669 | 669 | 668 | 668 | 2,000 | 668 |
| 1996-04-25 | 669 | 670 | 669 | 669 | 4,000 | 669 |
| 1996-04-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-04-23 | 635 | 635 | 635 | 635 | 25,000 | 635 |
| 1996-04-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-04-18 | 669 | 669 | 660 | 660 | 3,000 | 660 |
| 1996-04-17 | 659 | 668 | 659 | 668 | 5,000 | 668 |
| 1996-04-16 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1996-04-15 | 646 | 650 | 646 | 650 | 6,000 | 650 |
| 1996-04-12 | 646 | 648 | 646 | 646 | 4,000 | 646 |
| 1996-04-11 | 644 | 650 | 644 | 646 | 6,000 | 646 |
| 1996-04-10 | 629 | 635 | 629 | 635 | 5,000 | 635 |
| 1996-04-09 | 603 | 610 | 603 | 610 | 4,000 | 610 |
| 1996-04-04 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 1996-03-29 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1996-03-26 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1996-03-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-03-18 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1996-03-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1996-03-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-02-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-02-27 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1996-02-20 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 1996-02-13 | 580 | 580 | 560 | 560 | 9,000 | 560 |
| 1996-02-09 | 581 | 581 | 580 | 580 | 5,000 | 580 |
| 1996-02-08 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1996-02-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1996-02-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-02-02 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 1996-01-30 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1996-01-29 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 1996-01-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1996-01-25 | 599 | 630 | 599 | 630 | 5,000 | 630 |
| 1996-01-24 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1996-01-23 | 597 | 599 | 597 | 599 | 2,000 | 599 |
| 1996-01-22 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1996-01-19 | 599 | 599 | 599 | 599 | 29,000 | 599 |
| 1996-01-18 | 615 | 615 | 610 | 610 | 8,000 | 610 |
| 1996-01-17 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1996-01-12 | 585 | 590 | 585 | 585 | 4,000 | 585 |
| 1996-01-11 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-01-10 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-01-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1996-01-05 | 560 | 565 | 560 | 565 | 2,000 | 565 |
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
