5852 (株)アーレスティ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 238 | 238 | 222 | 225 | 12,000 | 225 |
| 1998-12-17 | 229 | 235 | 229 | 235 | 10,000 | 235 |
| 1998-12-16 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-12-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-12-11 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 1998-12-10 | 230 | 230 | 220 | 220 | 7,000 | 220 |
| 1998-12-09 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-12-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-12-07 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-12-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-12-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-12-02 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1998-12-01 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-11-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-11-27 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1998-11-25 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 1998-11-24 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-11-19 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 1998-11-17 | 220 | 230 | 215 | 225 | 10,000 | 225 |
| 1998-11-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-11-13 | 205 | 205 | 200 | 200 | 13,000 | 200 |
| 1998-11-12 | 203 | 205 | 200 | 205 | 12,000 | 205 |
| 1998-11-11 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1998-11-10 | 201 | 203 | 201 | 203 | 3,000 | 203 |
| 1998-11-09 | 202 | 202 | 200 | 200 | 10,000 | 200 |
| 1998-11-04 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 1998-10-30 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-10-26 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1998-10-23 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1998-10-22 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1998-10-16 | 235 | 240 | 235 | 240 | 9,000 | 240 |
| 1998-10-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-10-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-10-07 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 1998-10-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-10-01 | 215 | 220 | 214 | 215 | 9,000 | 215 |
| 1998-09-30 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 1998-09-29 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-09-25 | 221 | 240 | 221 | 240 | 8,000 | 240 |
| 1998-09-22 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 1998-09-21 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1998-09-17 | 240 | 245 | 240 | 245 | 9,000 | 245 |
| 1998-09-14 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-09-11 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1998-09-10 | 245 | 245 | 240 | 240 | 10,000 | 240 |
| 1998-09-09 | 242 | 245 | 242 | 245 | 10,000 | 245 |
| 1998-09-08 | 245 | 245 | 241 | 241 | 2,000 | 241 |
| 1998-09-07 | 241 | 245 | 241 | 245 | 3,000 | 245 |
| 1998-09-04 | 241 | 245 | 240 | 245 | 4,000 | 245 |
| 1998-09-03 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1998-09-02 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 1998-09-01 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 1998-08-31 | 240 | 250 | 240 | 241 | 5,000 | 241 |
| 1998-08-28 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 1998-08-27 | 260 | 265 | 250 | 255 | 13,000 | 255 |
| 1998-08-26 | 249 | 249 | 248 | 248 | 12,000 | 248 |
| 1998-08-25 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-08-24 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1998-08-17 | 265 | 265 | 251 | 252 | 11,000 | 252 |
| 1998-08-14 | 252 | 252 | 252 | 252 | 8,000 | 252 |
| 1998-08-13 | 252 | 253 | 252 | 253 | 5,000 | 253 |
| 1998-08-11 | 251 | 251 | 251 | 251 | 7,000 | 251 |
| 1998-08-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1998-08-05 | 247 | 253 | 247 | 253 | 18,000 | 253 |
| 1998-07-31 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1998-07-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-07-27 | 280 | 280 | 265 | 265 | 6,000 | 265 |
| 1998-07-24 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-07-22 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1998-07-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1998-07-17 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1998-07-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-07-10 | 271 | 275 | 271 | 275 | 6,000 | 275 |
| 1998-07-09 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1998-07-08 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1998-07-07 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 1998-07-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-07-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-07-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-06-29 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1998-06-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-06-24 | 231 | 231 | 231 | 231 | 11,000 | 231 |
| 1998-06-22 | 235 | 237 | 235 | 237 | 5,000 | 237 |
| 1998-06-19 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 1998-06-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-06-17 | 250 | 252 | 250 | 252 | 10,000 | 252 |
| 1998-06-12 | 240 | 240 | 235 | 235 | 12,000 | 235 |
| 1998-06-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-06-03 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1998-06-01 | 247 | 260 | 247 | 260 | 10,000 | 260 |
| 1998-05-29 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1998-05-27 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-05-26 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 1998-05-25 | 273 | 278 | 265 | 265 | 4,000 | 265 |
| 1998-05-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-05-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-05-18 | 284 | 288 | 284 | 288 | 8,000 | 288 |
| 1998-05-11 | 269 | 269 | 264 | 264 | 2,000 | 264 |
| 1998-05-08 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 1998-05-01 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 1998-04-30 | 280 | 280 | 280 | 280 | 18,000 | 280 |
| 1998-04-28 | 280 | 280 | 272 | 272 | 5,000 | 272 |
| 1998-04-27 | 290 | 290 | 270 | 270 | 18,000 | 270 |
| 1998-04-24 | 288 | 289 | 285 | 289 | 6,000 | 289 |
| 1998-04-23 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 1998-04-22 | 266 | 284 | 266 | 284 | 4,000 | 284 |
| 1998-04-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-04-20 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1998-04-17 | 290 | 300 | 290 | 300 | 8,000 | 300 |
| 1998-04-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-04-15 | 275 | 289 | 270 | 289 | 6,000 | 289 |
| 1998-04-13 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-04-10 | 270 | 280 | 270 | 280 | 6,000 | 280 |
| 1998-04-09 | 252 | 269 | 250 | 269 | 5,000 | 269 |
| 1998-04-08 | 250 | 250 | 249 | 249 | 9,000 | 249 |
| 1998-04-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-04-03 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1998-04-02 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 1998-03-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-03-26 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1998-03-25 | 287 | 287 | 285 | 285 | 3,000 | 285 |
| 1998-03-24 | 271 | 272 | 271 | 272 | 6,000 | 272 |
| 1998-03-23 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-03-20 | 269 | 270 | 269 | 270 | 4,000 | 270 |
| 1998-03-19 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1998-03-18 | 276 | 276 | 272 | 272 | 2,000 | 272 |
| 1998-03-17 | 281 | 281 | 280 | 280 | 10,000 | 280 |
| 1998-03-12 | 280 | 280 | 270 | 276 | 8,000 | 276 |
| 1998-03-11 | 281 | 281 | 280 | 280 | 7,000 | 280 |
| 1998-03-10 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-03-09 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1998-03-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-03-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 1998-03-04 | 300 | 300 | 299 | 300 | 6,000 | 300 |
| 1998-03-03 | 303 | 308 | 299 | 300 | 38,000 | 300 |
| 1998-03-02 | 305 | 305 | 299 | 300 | 29,000 | 300 |
| 1998-02-27 | 300 | 300 | 292 | 300 | 10,000 | 300 |
| 1998-02-26 | 290 | 290 | 289 | 290 | 10,000 | 290 |
| 1998-02-25 | 286 | 291 | 286 | 290 | 9,000 | 290 |
| 1998-02-24 | 300 | 305 | 286 | 286 | 4,000 | 286 |
| 1998-02-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-02-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-02-18 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 1998-02-17 | 330 | 342 | 330 | 341 | 8,000 | 341 |
| 1998-02-16 | 342 | 342 | 320 | 320 | 5,000 | 320 |
| 1998-02-13 | 345 | 351 | 339 | 345 | 52,000 | 345 |
| 1998-02-12 | 292 | 348 | 292 | 345 | 84,000 | 345 |
| 1998-02-10 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1998-02-09 | 289 | 290 | 281 | 290 | 15,000 | 290 |
| 1998-02-06 | 276 | 286 | 276 | 286 | 3,000 | 286 |
| 1998-02-05 | 276 | 289 | 275 | 275 | 11,000 | 275 |
| 1998-02-04 | 295 | 295 | 290 | 290 | 14,000 | 290 |
| 1998-02-03 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 1998-02-02 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 1998-01-30 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1998-01-29 | 291 | 305 | 285 | 290 | 51,000 | 290 |
| 1998-01-28 | 276 | 290 | 276 | 290 | 17,000 | 290 |
| 1998-01-27 | 290 | 290 | 275 | 275 | 11,000 | 275 |
| 1998-01-26 | 285 | 295 | 285 | 290 | 6,000 | 290 |
| 1998-01-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-01-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1998-01-21 | 289 | 289 | 279 | 284 | 5,000 | 284 |
| 1998-01-20 | 260 | 284 | 260 | 284 | 9,000 | 284 |
| 1998-01-19 | 240 | 255 | 240 | 255 | 15,000 | 255 |
| 1998-01-16 | 195 | 195 | 185 | 185 | 10,000 | 185 |
| 1998-01-14 | 200 | 200 | 196 | 196 | 4,000 | 196 |
| 1998-01-13 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-01-09 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1998-01-08 | 216 | 216 | 211 | 213 | 8,000 | 213 |
| 1998-01-07 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1998-01-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
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
