5852 (株)アーレスティ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-12-27 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1999-12-24 | 244 | 244 | 239 | 239 | 5,000 | 239 |
| 1999-12-22 | 230 | 234 | 230 | 234 | 2,000 | 234 |
| 1999-12-21 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-12-17 | 225 | 235 | 225 | 235 | 13,000 | 235 |
| 1999-12-16 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-12-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-12-10 | 232 | 234 | 232 | 234 | 4,000 | 234 |
| 1999-12-08 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-12-06 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-12-03 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1999-12-01 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-11-30 | 225 | 225 | 210 | 210 | 9,000 | 210 |
| 1999-11-29 | 221 | 221 | 221 | 221 | 35,000 | 221 |
| 1999-11-26 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-11-25 | 241 | 241 | 216 | 216 | 3,000 | 216 |
| 1999-11-24 | 223 | 223 | 211 | 211 | 7,000 | 211 |
| 1999-11-22 | 230 | 230 | 221 | 221 | 5,000 | 221 |
| 1999-11-19 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-11-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-11-17 | 250 | 255 | 236 | 240 | 10,000 | 240 |
| 1999-11-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-11-15 | 255 | 255 | 240 | 240 | 4,000 | 240 |
| 1999-11-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-11-09 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 1999-11-08 | 252 | 255 | 252 | 255 | 3,000 | 255 |
| 1999-11-04 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1999-11-02 | 265 | 270 | 252 | 252 | 4,000 | 252 |
| 1999-10-26 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1999-10-25 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-10-18 | 262 | 280 | 262 | 280 | 8,000 | 280 |
| 1999-10-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-12 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-10-06 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-10-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-10-04 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-09-30 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1999-09-28 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 1999-09-27 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1999-09-24 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 1999-09-17 | 272 | 274 | 272 | 274 | 8,000 | 274 |
| 1999-09-14 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1999-09-13 | 270 | 270 | 265 | 265 | 11,000 | 265 |
| 1999-09-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-09-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-09-02 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1999-09-01 | 277 | 278 | 272 | 274 | 6,000 | 274 |
| 1999-08-31 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-08-27 | 262 | 263 | 262 | 262 | 5,000 | 262 |
| 1999-08-26 | 284 | 284 | 284 | 284 | 10,000 | 284 |
| 1999-08-25 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1999-08-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-08-17 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1999-08-16 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-08-13 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 1999-08-12 | 261 | 278 | 261 | 278 | 4,000 | 278 |
| 1999-08-11 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 1999-08-09 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-08-06 | 274 | 274 | 269 | 269 | 5,000 | 269 |
| 1999-08-05 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 1999-08-04 | 271 | 273 | 271 | 273 | 2,000 | 273 |
| 1999-08-03 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-08-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-07-29 | 270 | 271 | 270 | 270 | 4,000 | 270 |
| 1999-07-28 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 1999-07-26 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 1999-07-22 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1999-07-21 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1999-07-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-07-16 | 285 | 290 | 280 | 280 | 21,000 | 280 |
| 1999-07-15 | 276 | 277 | 273 | 277 | 20,000 | 277 |
| 1999-07-14 | 270 | 272 | 270 | 272 | 18,000 | 272 |
| 1999-07-13 | 274 | 274 | 262 | 262 | 3,000 | 262 |
| 1999-07-12 | 260 | 274 | 260 | 274 | 11,000 | 274 |
| 1999-07-09 | 276 | 276 | 275 | 275 | 7,000 | 275 |
| 1999-07-08 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 1999-07-07 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 1999-07-06 | 277 | 277 | 257 | 277 | 10,000 | 277 |
| 1999-07-05 | 280 | 280 | 277 | 278 | 11,000 | 278 |
| 1999-07-01 | 275 | 277 | 275 | 277 | 2,000 | 277 |
| 1999-06-30 | 275 | 284 | 275 | 275 | 4,000 | 275 |
| 1999-06-25 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1999-06-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-06-23 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1999-06-22 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-06-21 | 294 | 294 | 265 | 269 | 8,000 | 269 |
| 1999-06-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-06-17 | 279 | 279 | 274 | 275 | 14,000 | 275 |
| 1999-06-16 | 260 | 264 | 260 | 264 | 7,000 | 264 |
| 1999-06-15 | 259 | 259 | 248 | 257 | 12,000 | 257 |
| 1999-06-11 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 1999-06-10 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1999-06-09 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1999-06-08 | 245 | 245 | 245 | 245 | 18,000 | 245 |
| 1999-06-07 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1999-06-03 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1999-06-02 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1999-06-01 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1999-05-31 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-05-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-05-26 | 255 | 255 | 253 | 253 | 9,000 | 253 |
| 1999-05-25 | 260 | 270 | 260 | 260 | 10,000 | 260 |
| 1999-05-18 | 295 | 295 | 280 | 280 | 2,000 | 280 |
| 1999-05-17 | 300 | 305 | 295 | 295 | 16,000 | 295 |
| 1999-05-14 | 300 | 300 | 295 | 300 | 6,000 | 300 |
| 1999-05-13 | 310 | 310 | 295 | 300 | 31,000 | 300 |
| 1999-05-12 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 1999-05-11 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-05-10 | 279 | 280 | 279 | 280 | 6,000 | 280 |
| 1999-05-07 | 281 | 281 | 277 | 280 | 4,000 | 280 |
| 1999-05-06 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1999-04-30 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-04-28 | 261 | 270 | 261 | 270 | 6,000 | 270 |
| 1999-04-27 | 284 | 284 | 254 | 254 | 11,000 | 254 |
| 1999-04-26 | 280 | 288 | 280 | 288 | 2,000 | 288 |
| 1999-04-23 | 284 | 285 | 280 | 280 | 5,000 | 280 |
| 1999-04-22 | 289 | 289 | 289 | 289 | 27,000 | 289 |
| 1999-04-21 | 260 | 260 | 254 | 254 | 7,000 | 254 |
| 1999-04-20 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1999-04-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-04-16 | 280 | 280 | 279 | 280 | 7,000 | 280 |
| 1999-04-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-04-14 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 1999-04-13 | 268 | 268 | 265 | 265 | 5,000 | 265 |
| 1999-04-12 | 259 | 265 | 259 | 265 | 5,000 | 265 |
| 1999-04-09 | 260 | 260 | 251 | 252 | 5,000 | 252 |
| 1999-04-08 | 249 | 250 | 249 | 250 | 5,000 | 250 |
| 1999-04-07 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1999-04-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-04-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-04-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-03-31 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1999-03-30 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-03-29 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1999-03-26 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1999-03-25 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1999-03-18 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1999-03-17 | 246 | 246 | 246 | 246 | 9,000 | 246 |
| 1999-03-16 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1999-03-15 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 1999-03-12 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-03-11 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 1999-03-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-03-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-03-08 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1999-03-05 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 1999-03-01 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-02-25 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1999-02-24 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1999-02-23 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1999-02-22 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-02-17 | 214 | 214 | 214 | 214 | 10,000 | 214 |
| 1999-02-16 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-02-15 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1999-02-12 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 1999-02-10 | 203 | 205 | 201 | 205 | 8,000 | 205 |
| 1999-02-09 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1999-02-08 | 208 | 209 | 208 | 208 | 3,000 | 208 |
| 1999-02-05 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-02-04 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-02-03 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1999-02-02 | 221 | 221 | 189 | 190 | 95,000 | 190 |
| 1999-01-25 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1999-01-18 | 249 | 249 | 249 | 249 | 11,000 | 249 |
| 1999-01-13 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1999-01-12 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-01-08 | 225 | 225 | 221 | 221 | 12,000 | 221 |
| 1999-01-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-01-05 | 225 | 225 | 225 | 225 | 1,000 | 225 |
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
