5852 (株)アーレスティ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-12-25 | 257 | 265 | 257 | 262 | 7,000 | 262 |
| 2001-12-20 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2001-12-19 | 267 | 267 | 262 | 262 | 12,000 | 262 |
| 2001-12-18 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2001-12-17 | 269 | 269 | 268 | 268 | 14,000 | 268 |
| 2001-12-14 | 265 | 266 | 264 | 264 | 7,000 | 264 |
| 2001-12-13 | 266 | 266 | 265 | 266 | 5,000 | 266 |
| 2001-12-12 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2001-12-11 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2001-12-07 | 270 | 270 | 266 | 270 | 9,000 | 270 |
| 2001-12-06 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-12-04 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2001-11-30 | 270 | 271 | 267 | 267 | 7,000 | 267 |
| 2001-11-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-11-28 | 269 | 270 | 266 | 266 | 3,000 | 266 |
| 2001-11-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-11-26 | 274 | 274 | 265 | 265 | 5,000 | 265 |
| 2001-11-22 | 270 | 278 | 260 | 260 | 10,000 | 260 |
| 2001-11-21 | 266 | 266 | 265 | 265 | 5,000 | 265 |
| 2001-11-20 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2001-11-16 | 269 | 270 | 269 | 269 | 11,000 | 269 |
| 2001-11-15 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-11-14 | 255 | 260 | 254 | 260 | 6,000 | 260 |
| 2001-11-08 | 272 | 272 | 250 | 250 | 6,000 | 250 |
| 2001-11-07 | 287 | 287 | 277 | 277 | 2,000 | 277 |
| 2001-11-06 | 276 | 282 | 276 | 282 | 2,000 | 282 |
| 2001-11-05 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2001-11-02 | 275 | 276 | 275 | 276 | 6,000 | 276 |
| 2001-11-01 | 289 | 289 | 280 | 289 | 7,000 | 289 |
| 2001-10-31 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2001-10-30 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2001-10-29 | 281 | 290 | 281 | 290 | 5,000 | 290 |
| 2001-10-26 | 280 | 281 | 271 | 281 | 12,000 | 281 |
| 2001-10-25 | 270 | 277 | 270 | 277 | 7,000 | 277 |
| 2001-10-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-10-19 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2001-10-18 | 254 | 254 | 254 | 254 | 15,000 | 254 |
| 2001-10-17 | 279 | 279 | 279 | 279 | 9,000 | 279 |
| 2001-10-16 | 262 | 271 | 262 | 271 | 3,000 | 271 |
| 2001-10-15 | 263 | 263 | 261 | 261 | 4,000 | 261 |
| 2001-10-12 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-10-11 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2001-10-09 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2001-10-03 | 261 | 262 | 261 | 262 | 5,000 | 262 |
| 2001-10-02 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2001-10-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-09-28 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 2001-09-27 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 2001-09-25 | 299 | 299 | 281 | 281 | 4,000 | 281 |
| 2001-09-19 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2001-09-18 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-09-17 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2001-09-14 | 251 | 255 | 247 | 255 | 6,000 | 255 |
| 2001-09-13 | 248 | 248 | 247 | 247 | 4,000 | 247 |
| 2001-09-12 | 232 | 247 | 232 | 247 | 5,000 | 247 |
| 2001-09-11 | 270 | 273 | 270 | 271 | 6,000 | 271 |
| 2001-09-10 | 274 | 274 | 269 | 270 | 3,000 | 270 |
| 2001-09-07 | 284 | 284 | 279 | 279 | 4,000 | 279 |
| 2001-09-06 | 289 | 289 | 284 | 284 | 4,000 | 284 |
| 2001-09-05 | 286 | 290 | 286 | 290 | 4,000 | 290 |
| 2001-09-04 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2001-08-29 | 299 | 309 | 291 | 291 | 5,000 | 291 |
| 2001-08-28 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2001-08-24 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-08-23 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2001-08-22 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2001-08-20 | 304 | 305 | 304 | 304 | 13,000 | 304 |
| 2001-08-17 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2001-08-16 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 2001-08-15 | 307 | 307 | 304 | 304 | 4,000 | 304 |
| 2001-08-14 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-08-10 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2001-08-09 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-08-07 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-08-06 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-08-03 | 310 | 310 | 307 | 307 | 5,000 | 307 |
| 2001-08-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-07-30 | 306 | 306 | 301 | 301 | 3,000 | 301 |
| 2001-07-26 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-07-25 | 320 | 320 | 302 | 315 | 7,000 | 315 |
| 2001-07-23 | 315 | 320 | 315 | 320 | 9,000 | 320 |
| 2001-07-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-07-18 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2001-07-17 | 325 | 328 | 318 | 318 | 13,000 | 318 |
| 2001-07-16 | 324 | 324 | 321 | 322 | 4,000 | 322 |
| 2001-07-13 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-07-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-07-10 | 315 | 315 | 314 | 314 | 3,000 | 314 |
| 2001-07-09 | 322 | 322 | 310 | 310 | 7,000 | 310 |
| 2001-07-06 | 322 | 322 | 320 | 320 | 7,000 | 320 |
| 2001-07-05 | 328 | 328 | 322 | 322 | 6,000 | 322 |
| 2001-07-04 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2001-07-02 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2001-06-29 | 320 | 325 | 320 | 320 | 10,000 | 320 |
| 2001-06-28 | 326 | 326 | 320 | 320 | 21,000 | 320 |
| 2001-06-27 | 325 | 325 | 324 | 325 | 5,000 | 325 |
| 2001-06-26 | 330 | 331 | 320 | 323 | 50,000 | 323 |
| 2001-06-25 | 349 | 349 | 348 | 348 | 15,000 | 348 |
| 2001-06-22 | 330 | 333 | 330 | 330 | 9,000 | 330 |
| 2001-06-21 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2001-06-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2001-06-19 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2001-06-18 | 345 | 345 | 340 | 340 | 15,000 | 340 |
| 2001-06-15 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2001-06-14 | 345 | 348 | 345 | 346 | 21,000 | 346 |
| 2001-06-13 | 345 | 346 | 345 | 346 | 7,000 | 346 |
| 2001-06-12 | 337 | 340 | 337 | 337 | 14,000 | 337 |
| 2001-06-11 | 340 | 340 | 335 | 336 | 15,000 | 336 |
| 2001-06-08 | 346 | 350 | 340 | 340 | 8,000 | 340 |
| 2001-06-07 | 331 | 344 | 325 | 344 | 20,000 | 344 |
| 2001-06-06 | 365 | 365 | 345 | 349 | 28,000 | 349 |
| 2001-06-05 | 360 | 363 | 360 | 363 | 19,000 | 363 |
| 2001-06-04 | 360 | 365 | 355 | 360 | 19,000 | 360 |
| 2001-06-01 | 350 | 350 | 340 | 345 | 66,000 | 345 |
| 2001-05-30 | 453 | 453 | 440 | 450 | 7,000 | 450 |
| 2001-05-29 | 450 | 450 | 426 | 433 | 12,000 | 433 |
| 2001-05-28 | 458 | 465 | 458 | 465 | 9,000 | 465 |
| 2001-05-25 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2001-05-24 | 486 | 486 | 470 | 477 | 14,000 | 477 |
| 2001-05-23 | 496 | 500 | 490 | 490 | 6,000 | 490 |
| 2001-05-22 | 490 | 500 | 490 | 500 | 40,000 | 500 |
| 2001-05-21 | 480 | 496 | 480 | 490 | 24,000 | 490 |
| 2001-05-18 | 455 | 470 | 455 | 470 | 39,000 | 470 |
| 2001-05-17 | 448 | 455 | 448 | 455 | 19,000 | 455 |
| 2001-05-16 | 433 | 439 | 430 | 435 | 23,000 | 435 |
| 2001-05-15 | 424 | 428 | 424 | 428 | 4,000 | 428 |
| 2001-05-14 | 426 | 426 | 416 | 416 | 6,000 | 416 |
| 2001-05-11 | 433 | 437 | 433 | 433 | 9,000 | 433 |
| 2001-05-10 | 432 | 436 | 432 | 435 | 7,000 | 435 |
| 2001-05-09 | 433 | 439 | 432 | 435 | 10,000 | 435 |
| 2001-05-08 | 449 | 449 | 440 | 445 | 7,000 | 445 |
| 2001-05-07 | 430 | 440 | 430 | 440 | 8,000 | 440 |
| 2001-05-02 | 432 | 435 | 430 | 430 | 18,000 | 430 |
| 2001-05-01 | 410 | 430 | 410 | 430 | 20,000 | 430 |
| 2001-04-27 | 430 | 435 | 412 | 435 | 11,000 | 435 |
| 2001-04-26 | 415 | 430 | 415 | 430 | 10,000 | 430 |
| 2001-04-25 | 418 | 420 | 418 | 420 | 16,000 | 420 |
| 2001-04-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-23 | 413 | 415 | 413 | 415 | 8,000 | 415 |
| 2001-04-20 | 415 | 418 | 405 | 418 | 10,000 | 418 |
| 2001-04-19 | 411 | 415 | 410 | 415 | 5,000 | 415 |
| 2001-04-18 | 400 | 410 | 400 | 405 | 11,000 | 405 |
| 2001-04-17 | 399 | 400 | 395 | 400 | 16,000 | 400 |
| 2001-04-16 | 396 | 396 | 391 | 391 | 14,000 | 391 |
| 2001-04-13 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2001-04-12 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2001-04-11 | 395 | 395 | 391 | 391 | 8,000 | 391 |
| 2001-04-10 | 400 | 400 | 395 | 395 | 12,000 | 395 |
| 2001-04-09 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2001-04-06 | 403 | 405 | 402 | 403 | 7,000 | 403 |
| 2001-04-05 | 400 | 404 | 400 | 404 | 13,000 | 404 |
| 2001-04-04 | 407 | 410 | 400 | 400 | 13,000 | 400 |
| 2001-04-03 | 403 | 410 | 403 | 407 | 10,000 | 407 |
| 2001-04-02 | 401 | 420 | 401 | 415 | 30,000 | 415 |
| 2001-03-30 | 400 | 401 | 395 | 400 | 35,000 | 400 |
| 2001-03-29 | 390 | 398 | 390 | 395 | 25,000 | 395 |
| 2001-03-28 | 379 | 400 | 378 | 400 | 67,000 | 400 |
| 2001-03-27 | 365 | 375 | 363 | 363 | 30,000 | 363 |
| 2001-03-26 | 353 | 380 | 353 | 363 | 30,000 | 363 |
| 2001-03-23 | 339 | 348 | 339 | 348 | 13,000 | 348 |
| 2001-03-22 | 342 | 342 | 334 | 335 | 11,000 | 335 |
| 2001-03-21 | 335 | 339 | 331 | 339 | 9,000 | 339 |
| 2001-03-19 | 345 | 345 | 338 | 340 | 15,000 | 340 |
| 2001-03-16 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2001-03-15 | 330 | 330 | 315 | 315 | 16,000 | 315 |
| 2001-03-14 | 329 | 335 | 329 | 330 | 15,000 | 330 |
| 2001-03-13 | 329 | 329 | 320 | 329 | 12,000 | 329 |
| 2001-03-12 | 329 | 344 | 329 | 336 | 12,000 | 336 |
| 2001-03-09 | 330 | 335 | 328 | 328 | 11,000 | 328 |
| 2001-03-08 | 330 | 334 | 329 | 330 | 12,000 | 330 |
| 2001-03-07 | 332 | 333 | 330 | 330 | 12,000 | 330 |
| 2001-03-06 | 340 | 340 | 327 | 334 | 10,000 | 334 |
| 2001-03-05 | 344 | 344 | 340 | 340 | 2,000 | 340 |
| 2001-03-02 | 345 | 355 | 344 | 344 | 10,000 | 344 |
| 2001-03-01 | 351 | 355 | 351 | 355 | 4,000 | 355 |
| 2001-02-28 | 355 | 355 | 337 | 337 | 12,000 | 337 |
| 2001-02-27 | 358 | 367 | 355 | 358 | 49,000 | 358 |
| 2001-02-26 | 350 | 355 | 347 | 355 | 21,000 | 355 |
| 2001-02-23 | 343 | 345 | 339 | 345 | 15,000 | 345 |
| 2001-02-22 | 330 | 339 | 330 | 338 | 26,000 | 338 |
| 2001-02-21 | 336 | 336 | 335 | 335 | 7,000 | 335 |
| 2001-02-20 | 333 | 337 | 333 | 335 | 12,000 | 335 |
| 2001-02-19 | 337 | 337 | 332 | 333 | 36,000 | 333 |
| 2001-02-16 | 327 | 328 | 322 | 322 | 32,000 | 322 |
| 2001-02-15 | 325 | 325 | 320 | 325 | 19,000 | 325 |
| 2001-02-14 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2001-02-13 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2001-02-09 | 317 | 321 | 317 | 321 | 8,000 | 321 |
| 2001-02-08 | 318 | 319 | 315 | 317 | 11,000 | 317 |
| 2001-02-07 | 318 | 318 | 311 | 312 | 15,000 | 312 |
| 2001-02-06 | 311 | 315 | 305 | 310 | 12,000 | 310 |
| 2001-02-05 | 327 | 327 | 320 | 320 | 20,000 | 320 |
| 2001-02-02 | 327 | 327 | 325 | 325 | 12,000 | 325 |
| 2001-02-01 | 331 | 331 | 325 | 325 | 12,000 | 325 |
| 2001-01-31 | 326 | 329 | 326 | 329 | 2,000 | 329 |
| 2001-01-30 | 327 | 327 | 326 | 326 | 4,000 | 326 |
| 2001-01-29 | 331 | 332 | 326 | 330 | 7,000 | 330 |
| 2001-01-26 | 336 | 336 | 326 | 335 | 3,000 | 335 |
| 2001-01-25 | 336 | 336 | 330 | 332 | 10,000 | 332 |
| 2001-01-24 | 340 | 340 | 337 | 337 | 3,000 | 337 |
| 2001-01-23 | 320 | 335 | 320 | 335 | 12,000 | 335 |
| 2001-01-22 | 344 | 344 | 320 | 320 | 21,000 | 320 |
| 2001-01-19 | 345 | 350 | 344 | 345 | 79,000 | 345 |
| 2001-01-18 | 335 | 339 | 320 | 335 | 32,000 | 335 |
| 2001-01-17 | 317 | 330 | 302 | 310 | 20,000 | 310 |
| 2001-01-16 | 298 | 298 | 297 | 297 | 4,000 | 297 |
| 2001-01-15 | 297 | 298 | 296 | 297 | 6,000 | 297 |
| 2001-01-12 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2001-01-11 | 300 | 300 | 296 | 298 | 7,000 | 298 |
| 2001-01-10 | 300 | 300 | 296 | 296 | 6,000 | 296 |
| 2001-01-09 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 2001-01-05 | 305 | 305 | 295 | 298 | 17,000 | 298 |
| 2001-01-04 | 309 | 309 | 300 | 300 | 6,000 | 300 |
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
