5852 (株)アーレスティ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1997-12-25 | 270 | 270 | 260 | 269 | 14,000 | 269 |
| 1997-12-22 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 1997-12-17 | 276 | 276 | 275 | 275 | 9,000 | 275 |
| 1997-12-16 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 1997-12-15 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1997-12-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-12-11 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1997-12-10 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 1997-12-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-12-08 | 256 | 266 | 256 | 266 | 3,000 | 266 |
| 1997-12-05 | 260 | 260 | 250 | 255 | 6,000 | 255 |
| 1997-12-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1997-12-03 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1997-12-02 | 260 | 270 | 260 | 270 | 4,000 | 270 |
| 1997-12-01 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1997-11-28 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 1997-11-27 | 250 | 260 | 245 | 250 | 13,000 | 250 |
| 1997-11-26 | 265 | 265 | 250 | 250 | 2,000 | 250 |
| 1997-11-25 | 293 | 293 | 280 | 280 | 5,000 | 280 |
| 1997-11-21 | 298 | 298 | 288 | 288 | 5,000 | 288 |
| 1997-11-20 | 291 | 291 | 288 | 288 | 2,000 | 288 |
| 1997-11-19 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 1997-11-18 | 315 | 315 | 295 | 296 | 4,000 | 296 |
| 1997-11-17 | 305 | 310 | 305 | 310 | 15,000 | 310 |
| 1997-11-14 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1997-11-13 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 1997-11-12 | 291 | 291 | 290 | 290 | 20,000 | 290 |
| 1997-11-11 | 300 | 305 | 300 | 305 | 8,000 | 305 |
| 1997-11-10 | 301 | 301 | 295 | 295 | 5,000 | 295 |
| 1997-11-07 | 311 | 311 | 311 | 311 | 7,000 | 311 |
| 1997-11-06 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 1997-11-04 | 359 | 360 | 359 | 360 | 6,000 | 360 |
| 1997-10-31 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1997-10-30 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 1997-10-29 | 359 | 359 | 354 | 354 | 4,000 | 354 |
| 1997-10-28 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1997-10-27 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 1997-10-23 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1997-10-22 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1997-10-21 | 340 | 360 | 340 | 360 | 5,000 | 360 |
| 1997-10-20 | 331 | 340 | 331 | 340 | 3,000 | 340 |
| 1997-10-17 | 335 | 340 | 330 | 340 | 15,000 | 340 |
| 1997-10-16 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1997-10-14 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 1997-10-13 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1997-10-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-10-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-10-07 | 380 | 380 | 360 | 360 | 5,000 | 360 |
| 1997-10-03 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-10-02 | 400 | 400 | 380 | 380 | 40,000 | 380 |
| 1997-10-01 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1997-09-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-09-26 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1997-09-25 | 447 | 450 | 430 | 430 | 10,000 | 430 |
| 1997-09-24 | 461 | 466 | 460 | 460 | 6,000 | 460 |
| 1997-09-17 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1997-09-09 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 1997-09-08 | 515 | 515 | 500 | 500 | 3,000 | 500 |
| 1997-09-05 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1997-09-04 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1997-09-03 | 554 | 560 | 550 | 550 | 11,000 | 550 |
| 1997-09-02 | 510 | 550 | 510 | 550 | 26,000 | 550 |
| 1997-09-01 | 510 | 520 | 510 | 510 | 20,000 | 510 |
| 1997-08-29 | 510 | 515 | 510 | 510 | 4,000 | 510 |
| 1997-08-28 | 460 | 500 | 460 | 500 | 9,000 | 500 |
| 1997-08-27 | 472 | 472 | 460 | 460 | 7,000 | 460 |
| 1997-08-26 | 470 | 471 | 461 | 471 | 13,000 | 471 |
| 1997-08-25 | 519 | 519 | 500 | 500 | 14,000 | 500 |
| 1997-08-22 | 500 | 510 | 500 | 510 | 9,000 | 510 |
| 1997-08-21 | 521 | 540 | 520 | 540 | 12,000 | 540 |
| 1997-08-20 | 540 | 540 | 522 | 539 | 5,000 | 539 |
| 1997-08-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-08-18 | 550 | 560 | 550 | 560 | 14,000 | 560 |
| 1997-08-15 | 581 | 590 | 581 | 590 | 22,000 | 590 |
| 1997-08-14 | 589 | 589 | 569 | 574 | 47,000 | 574 |
| 1997-08-11 | 700 | 700 | 699 | 699 | 71,000 | 699 |
| 1997-08-08 | 720 | 730 | 720 | 730 | 21,000 | 730 |
| 1997-08-07 | 710 | 730 | 710 | 730 | 13,000 | 730 |
| 1997-08-06 | 725 | 740 | 725 | 740 | 11,000 | 740 |
| 1997-08-05 | 735 | 735 | 735 | 735 | 11,000 | 735 |
| 1997-08-04 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-07-31 | 762 | 770 | 755 | 755 | 35,000 | 755 |
| 1997-07-30 | 770 | 782 | 770 | 782 | 17,000 | 782 |
| 1997-07-29 | 788 | 788 | 782 | 782 | 55,000 | 782 |
| 1997-07-25 | 799 | 799 | 792 | 792 | 31,000 | 792 |
| 1997-07-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-07-23 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-07-22 | 797 | 810 | 797 | 810 | 5,000 | 810 |
| 1997-07-18 | 775 | 809 | 775 | 807 | 21,000 | 807 |
| 1997-07-17 | 784 | 785 | 774 | 785 | 6,000 | 785 |
| 1997-07-16 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1997-07-15 | 770 | 797 | 770 | 790 | 48,000 | 790 |
| 1997-07-14 | 769 | 780 | 765 | 767 | 9,000 | 767 |
| 1997-07-10 | 779 | 785 | 770 | 780 | 23,000 | 780 |
| 1997-07-09 | 769 | 769 | 767 | 769 | 27,000 | 769 |
| 1997-07-08 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1997-07-07 | 799 | 799 | 799 | 799 | 12,000 | 799 |
| 1997-07-04 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1997-07-03 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1997-07-02 | 810 | 810 | 800 | 800 | 13,000 | 800 |
| 1997-07-01 | 820 | 820 | 810 | 813 | 15,000 | 813 |
| 1997-06-30 | 835 | 835 | 825 | 825 | 102,000 | 825 |
| 1997-06-26 | 840 | 840 | 820 | 835 | 43,000 | 835 |
| 1997-06-25 | 820 | 845 | 820 | 840 | 215,000 | 840 |
| 1997-06-24 | 825 | 825 | 805 | 820 | 21,000 | 820 |
| 1997-06-23 | 805 | 835 | 805 | 835 | 78,000 | 835 |
| 1997-06-20 | 820 | 820 | 814 | 815 | 113,000 | 815 |
| 1997-06-19 | 826 | 826 | 820 | 825 | 3,000 | 825 |
| 1997-06-18 | 829 | 840 | 819 | 835 | 66,000 | 835 |
| 1997-06-17 | 836 | 837 | 824 | 830 | 21,000 | 830 |
| 1997-06-16 | 790 | 839 | 790 | 839 | 53,000 | 839 |
| 1997-06-13 | 798 | 800 | 796 | 800 | 21,000 | 800 |
| 1997-06-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-06-11 | 790 | 800 | 780 | 790 | 38,000 | 790 |
| 1997-06-10 | 747 | 800 | 747 | 800 | 32,000 | 800 |
| 1997-06-09 | 730 | 747 | 730 | 747 | 5,000 | 747 |
| 1997-06-06 | 739 | 747 | 720 | 740 | 38,000 | 740 |
| 1997-06-04 | 738 | 748 | 738 | 748 | 3,000 | 748 |
| 1997-06-03 | 755 | 755 | 748 | 748 | 19,000 | 748 |
| 1997-06-02 | 763 | 763 | 733 | 755 | 11,000 | 755 |
| 1997-05-29 | 759 | 769 | 759 | 769 | 6,000 | 769 |
| 1997-05-28 | 750 | 769 | 750 | 769 | 20,000 | 769 |
| 1997-05-27 | 783 | 783 | 759 | 759 | 25,000 | 759 |
| 1997-05-26 | 785 | 794 | 764 | 784 | 21,000 | 784 |
| 1997-05-23 | 785 | 786 | 779 | 785 | 11,000 | 785 |
| 1997-05-22 | 804 | 805 | 790 | 805 | 39,000 | 805 |
| 1997-05-21 | 815 | 819 | 800 | 805 | 49,000 | 805 |
| 1997-05-20 | 811 | 815 | 790 | 815 | 136,000 | 815 |
| 1997-05-19 | 740 | 805 | 740 | 805 | 88,000 | 805 |
| 1997-05-16 | 755 | 760 | 722 | 740 | 23,000 | 740 |
| 1997-05-15 | 765 | 765 | 750 | 755 | 13,000 | 755 |
| 1997-05-14 | 755 | 755 | 755 | 755 | 7,000 | 755 |
| 1997-05-13 | 775 | 785 | 765 | 765 | 27,000 | 765 |
| 1997-05-12 | 735 | 790 | 735 | 785 | 124,000 | 785 |
| 1997-05-09 | 709 | 740 | 709 | 740 | 3,000 | 740 |
| 1997-05-08 | 690 | 710 | 690 | 710 | 8,000 | 710 |
| 1997-05-07 | 731 | 731 | 700 | 700 | 24,000 | 700 |
| 1997-05-06 | 720 | 750 | 720 | 750 | 20,000 | 750 |
| 1997-05-02 | 701 | 730 | 701 | 730 | 16,000 | 730 |
| 1997-05-01 | 715 | 720 | 710 | 711 | 16,000 | 711 |
| 1997-04-30 | 680 | 715 | 680 | 715 | 22,000 | 715 |
| 1997-04-28 | 660 | 663 | 660 | 663 | 2,000 | 663 |
| 1997-04-25 | 651 | 686 | 651 | 680 | 20,000 | 680 |
| 1997-04-24 | 620 | 661 | 620 | 661 | 9,000 | 661 |
| 1997-04-23 | 584 | 620 | 584 | 620 | 3,000 | 620 |
| 1997-04-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1997-04-18 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1997-04-17 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1997-04-15 | 550 | 555 | 535 | 535 | 8,000 | 535 |
| 1997-04-14 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 1997-04-11 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1997-04-10 | 565 | 565 | 555 | 555 | 2,000 | 555 |
| 1997-04-09 | 580 | 580 | 569 | 569 | 4,000 | 569 |
| 1997-04-08 | 535 | 570 | 535 | 570 | 10,000 | 570 |
| 1997-04-07 | 525 | 529 | 525 | 529 | 2,000 | 529 |
| 1997-04-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-04-03 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 1997-03-31 | 475 | 490 | 475 | 490 | 4,000 | 490 |
| 1997-03-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-03-27 | 462 | 475 | 462 | 475 | 3,000 | 475 |
| 1997-03-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-03-24 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 1997-03-17 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1997-03-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-03-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-03-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-03-07 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1997-03-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-02-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-02-25 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 1997-02-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-19 | 480 | 480 | 470 | 470 | 23,000 | 470 |
| 1997-02-17 | 510 | 510 | 485 | 485 | 14,000 | 485 |
| 1997-02-14 | 505 | 505 | 500 | 500 | 10,000 | 500 |
| 1997-02-10 | 510 | 510 | 510 | 510 | 35,000 | 510 |
| 1997-02-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-01-30 | 555 | 559 | 530 | 530 | 63,000 | 530 |
| 1997-01-28 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-01-27 | 588 | 589 | 588 | 589 | 2,000 | 589 |
| 1997-01-23 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1997-01-20 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1997-01-17 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 1997-01-14 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-01-13 | 568 | 569 | 568 | 569 | 4,000 | 569 |
| 1997-01-09 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-01-08 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-01-06 | 579 | 589 | 579 | 589 | 2,000 | 589 |
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
