5852 (株)アーレスティ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 298 | 303 | 297 | 303 | 10,000 | 303 |
| 2000-12-28 | 313 | 313 | 309 | 309 | 5,000 | 309 |
| 2000-12-27 | 300 | 300 | 296 | 300 | 20,000 | 300 |
| 2000-12-26 | 321 | 321 | 304 | 304 | 6,000 | 304 |
| 2000-12-25 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-12-22 | 297 | 301 | 297 | 301 | 5,000 | 301 |
| 2000-12-21 | 311 | 311 | 295 | 295 | 24,000 | 295 |
| 2000-12-20 | 332 | 332 | 321 | 321 | 10,000 | 321 |
| 2000-12-19 | 339 | 339 | 330 | 330 | 13,000 | 330 |
| 2000-12-18 | 338 | 338 | 335 | 335 | 11,000 | 335 |
| 2000-12-15 | 331 | 331 | 329 | 329 | 13,000 | 329 |
| 2000-12-14 | 334 | 334 | 333 | 333 | 4,000 | 333 |
| 2000-12-13 | 335 | 340 | 331 | 334 | 11,000 | 334 |
| 2000-12-12 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-12-11 | 340 | 340 | 320 | 335 | 11,000 | 335 |
| 2000-12-08 | 330 | 330 | 315 | 320 | 8,000 | 320 |
| 2000-12-07 | 338 | 340 | 328 | 330 | 13,000 | 330 |
| 2000-12-06 | 339 | 342 | 335 | 339 | 24,000 | 339 |
| 2000-12-05 | 342 | 342 | 315 | 324 | 26,000 | 324 |
| 2000-12-04 | 373 | 373 | 336 | 340 | 85,000 | 340 |
| 2000-12-01 | 295 | 355 | 293 | 355 | 140,000 | 355 |
| 2000-11-30 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 2000-11-29 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2000-11-28 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2000-11-27 | 285 | 290 | 281 | 281 | 6,000 | 281 |
| 2000-11-24 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2000-11-22 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-11-21 | 290 | 290 | 271 | 271 | 3,000 | 271 |
| 2000-11-20 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-11-17 | 269 | 270 | 269 | 270 | 26,000 | 270 |
| 2000-11-15 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 2000-11-14 | 278 | 279 | 278 | 279 | 4,000 | 279 |
| 2000-11-13 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2000-11-10 | 276 | 276 | 276 | 276 | 7,000 | 276 |
| 2000-11-08 | 285 | 285 | 284 | 285 | 5,000 | 285 |
| 2000-11-07 | 279 | 285 | 279 | 285 | 2,000 | 285 |
| 2000-11-06 | 278 | 278 | 273 | 274 | 4,000 | 274 |
| 2000-11-02 | 280 | 280 | 272 | 272 | 7,000 | 272 |
| 2000-11-01 | 290 | 290 | 280 | 280 | 7,000 | 280 |
| 2000-10-31 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2000-10-30 | 282 | 282 | 281 | 281 | 5,000 | 281 |
| 2000-10-25 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2000-10-24 | 272 | 272 | 267 | 267 | 2,000 | 267 |
| 2000-10-23 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2000-10-20 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-10-19 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2000-10-17 | 299 | 299 | 286 | 286 | 10,000 | 286 |
| 2000-10-16 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 2000-10-13 | 283 | 283 | 280 | 280 | 8,000 | 280 |
| 2000-10-12 | 287 | 287 | 281 | 281 | 7,000 | 281 |
| 2000-10-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2000-10-05 | 305 | 305 | 291 | 291 | 5,000 | 291 |
| 2000-10-04 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-10-03 | 310 | 310 | 302 | 302 | 9,000 | 302 |
| 2000-10-02 | 310 | 310 | 309 | 310 | 7,000 | 310 |
| 2000-09-29 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2000-09-28 | 315 | 338 | 314 | 314 | 8,000 | 314 |
| 2000-09-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-09-25 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2000-09-22 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2000-09-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-18 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 2000-09-14 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2000-09-13 | 350 | 355 | 340 | 355 | 21,000 | 355 |
| 2000-09-11 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-09-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-09-06 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 2000-09-04 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2000-09-01 | 335 | 340 | 331 | 340 | 9,000 | 340 |
| 2000-08-31 | 325 | 340 | 325 | 340 | 8,000 | 340 |
| 2000-08-29 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2000-08-28 | 340 | 340 | 326 | 326 | 9,000 | 326 |
| 2000-08-25 | 340 | 340 | 315 | 335 | 44,000 | 335 |
| 2000-08-24 | 351 | 351 | 344 | 344 | 5,000 | 344 |
| 2000-08-23 | 343 | 346 | 343 | 346 | 9,000 | 346 |
| 2000-08-22 | 358 | 374 | 358 | 374 | 9,000 | 374 |
| 2000-08-21 | 384 | 384 | 359 | 359 | 5,000 | 359 |
| 2000-08-18 | 359 | 394 | 359 | 394 | 24,000 | 394 |
| 2000-08-17 | 348 | 358 | 347 | 358 | 27,000 | 358 |
| 2000-08-16 | 344 | 349 | 344 | 348 | 5,000 | 348 |
| 2000-08-11 | 341 | 344 | 336 | 344 | 5,000 | 344 |
| 2000-08-10 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 2000-08-09 | 345 | 345 | 332 | 332 | 4,000 | 332 |
| 2000-08-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-08-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-08-04 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 2000-08-03 | 350 | 365 | 350 | 355 | 6,000 | 355 |
| 2000-08-02 | 360 | 379 | 360 | 360 | 33,000 | 360 |
| 2000-08-01 | 307 | 350 | 307 | 350 | 24,000 | 350 |
| 2000-07-31 | 314 | 314 | 304 | 305 | 10,000 | 305 |
| 2000-07-28 | 325 | 325 | 324 | 324 | 6,000 | 324 |
| 2000-07-27 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2000-07-26 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2000-07-25 | 387 | 388 | 378 | 380 | 6,000 | 380 |
| 2000-07-24 | 378 | 389 | 370 | 389 | 6,000 | 389 |
| 2000-07-21 | 381 | 381 | 378 | 378 | 9,000 | 378 |
| 2000-07-19 | 400 | 400 | 375 | 380 | 21,000 | 380 |
| 2000-07-18 | 437 | 437 | 400 | 400 | 38,000 | 400 |
| 2000-07-14 | 345 | 359 | 345 | 359 | 7,000 | 359 |
| 2000-07-13 | 353 | 355 | 350 | 350 | 19,000 | 350 |
| 2000-07-12 | 370 | 370 | 351 | 352 | 9,000 | 352 |
| 2000-07-11 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2000-07-10 | 394 | 400 | 394 | 395 | 22,000 | 395 |
| 2000-07-07 | 370 | 394 | 370 | 390 | 24,000 | 390 |
| 2000-07-06 | 410 | 410 | 395 | 395 | 25,000 | 395 |
| 2000-07-05 | 411 | 435 | 411 | 415 | 36,000 | 415 |
| 2000-07-04 | 435 | 455 | 410 | 411 | 132,000 | 411 |
| 2000-07-03 | 380 | 458 | 350 | 436 | 140,000 | 436 |
| 2000-06-30 | 309 | 380 | 309 | 380 | 93,000 | 380 |
| 2000-06-29 | 289 | 305 | 289 | 300 | 17,000 | 300 |
| 2000-06-28 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2000-06-27 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2000-06-26 | 278 | 279 | 273 | 279 | 9,000 | 279 |
| 2000-06-23 | 272 | 272 | 271 | 272 | 14,000 | 272 |
| 2000-06-22 | 273 | 273 | 272 | 272 | 31,000 | 272 |
| 2000-06-21 | 272 | 272 | 271 | 272 | 21,000 | 272 |
| 2000-06-20 | 267 | 272 | 266 | 271 | 23,000 | 271 |
| 2000-06-19 | 272 | 272 | 272 | 272 | 27,000 | 272 |
| 2000-06-16 | 272 | 272 | 272 | 272 | 13,000 | 272 |
| 2000-06-15 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2000-06-14 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2000-06-13 | 272 | 272 | 272 | 272 | 16,000 | 272 |
| 2000-06-12 | 276 | 276 | 272 | 272 | 33,000 | 272 |
| 2000-06-09 | 276 | 276 | 271 | 276 | 17,000 | 276 |
| 2000-06-06 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2000-06-05 | 299 | 299 | 280 | 280 | 4,000 | 280 |
| 2000-06-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-01 | 294 | 294 | 290 | 290 | 6,000 | 290 |
| 2000-05-31 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2000-05-30 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2000-05-29 | 330 | 330 | 301 | 320 | 7,000 | 320 |
| 2000-05-26 | 320 | 330 | 310 | 325 | 10,000 | 325 |
| 2000-05-25 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2000-05-24 | 294 | 308 | 294 | 300 | 6,000 | 300 |
| 2000-05-23 | 302 | 310 | 300 | 309 | 8,000 | 309 |
| 2000-05-22 | 315 | 330 | 300 | 302 | 39,000 | 302 |
| 2000-05-19 | 280 | 300 | 280 | 290 | 20,000 | 290 |
| 2000-05-17 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 2000-05-16 | 264 | 264 | 260 | 260 | 3,000 | 260 |
| 2000-05-15 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-05-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-05-09 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-05-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-04-28 | 250 | 250 | 245 | 245 | 5,000 | 245 |
| 2000-04-26 | 275 | 275 | 270 | 270 | 7,000 | 270 |
| 2000-04-25 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 2000-04-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-04-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-04-19 | 255 | 265 | 255 | 265 | 3,000 | 265 |
| 2000-04-18 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2000-04-17 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2000-04-14 | 264 | 270 | 264 | 270 | 3,000 | 270 |
| 2000-04-13 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2000-04-11 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2000-04-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-31 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2000-03-29 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2000-03-28 | 255 | 280 | 255 | 280 | 4,000 | 280 |
| 2000-03-27 | 249 | 255 | 249 | 255 | 16,000 | 255 |
| 2000-03-24 | 243 | 245 | 243 | 245 | 5,000 | 245 |
| 2000-03-23 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2000-03-22 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2000-03-17 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 2000-03-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-14 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2000-03-13 | 255 | 255 | 241 | 241 | 3,000 | 241 |
| 2000-03-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-03-09 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2000-03-08 | 258 | 259 | 241 | 254 | 7,000 | 254 |
| 2000-03-07 | 255 | 259 | 255 | 259 | 2,000 | 259 |
| 2000-03-06 | 225 | 254 | 225 | 254 | 3,000 | 254 |
| 2000-03-03 | 258 | 258 | 255 | 255 | 5,000 | 255 |
| 2000-03-02 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2000-03-01 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2000-02-28 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 2000-02-25 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2000-02-24 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2000-02-23 | 220 | 240 | 220 | 240 | 6,000 | 240 |
| 2000-02-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-02-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-02-17 | 230 | 240 | 230 | 230 | 19,000 | 230 |
| 2000-02-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-02-09 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-02-08 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2000-02-07 | 225 | 225 | 222 | 222 | 2,000 | 222 |
| 2000-02-04 | 210 | 211 | 210 | 211 | 3,000 | 211 |
| 2000-02-03 | 226 | 226 | 211 | 211 | 5,000 | 211 |
| 2000-02-02 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2000-02-01 | 225 | 225 | 220 | 225 | 4,000 | 225 |
| 2000-01-28 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-01-27 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2000-01-26 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2000-01-25 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2000-01-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-01-21 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-01-20 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2000-01-19 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-01-18 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-01-17 | 235 | 235 | 235 | 235 | 14,000 | 235 |
| 2000-01-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-01-12 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 2000-01-11 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-01-07 | 231 | 231 | 231 | 231 | 8,000 | 231 |
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
