5852 (株)アーレスティ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 421 | 450 | 421 | 450 | 20,000 | 450 |
| 2002-12-27 | 409 | 416 | 409 | 416 | 4,000 | 416 |
| 2002-12-26 | 405 | 405 | 403 | 405 | 5,000 | 405 |
| 2002-12-25 | 400 | 404 | 400 | 400 | 37,000 | 400 |
| 2002-12-24 | 401 | 405 | 400 | 401 | 22,000 | 401 |
| 2002-12-20 | 416 | 416 | 401 | 404 | 20,000 | 404 |
| 2002-12-19 | 425 | 425 | 420 | 421 | 15,000 | 421 |
| 2002-12-18 | 450 | 450 | 430 | 440 | 9,000 | 440 |
| 2002-12-17 | 476 | 476 | 450 | 450 | 30,000 | 450 |
| 2002-12-16 | 457 | 469 | 457 | 466 | 8,000 | 466 |
| 2002-12-13 | 467 | 467 | 456 | 456 | 16,000 | 456 |
| 2002-12-12 | 481 | 481 | 472 | 477 | 11,000 | 477 |
| 2002-12-11 | 486 | 489 | 476 | 485 | 32,000 | 485 |
| 2002-12-10 | 489 | 489 | 482 | 482 | 29,000 | 482 |
| 2002-12-09 | 475 | 490 | 475 | 489 | 42,000 | 489 |
| 2002-12-06 | 473 | 479 | 465 | 471 | 48,000 | 471 |
| 2002-12-05 | 455 | 463 | 455 | 463 | 17,000 | 463 |
| 2002-12-04 | 459 | 460 | 444 | 460 | 153,000 | 460 |
| 2002-12-03 | 470 | 470 | 456 | 463 | 28,000 | 463 |
| 2002-12-02 | 477 | 485 | 455 | 472 | 50,000 | 472 |
| 2002-11-29 | 493 | 493 | 470 | 480 | 59,000 | 480 |
| 2002-11-28 | 499 | 500 | 470 | 493 | 195,000 | 493 |
| 2002-11-27 | 439 | 480 | 432 | 480 | 111,000 | 480 |
| 2002-11-26 | 410 | 449 | 410 | 440 | 55,000 | 440 |
| 2002-11-25 | 410 | 410 | 401 | 409 | 19,000 | 409 |
| 2002-11-22 | 391 | 405 | 391 | 400 | 18,000 | 400 |
| 2002-11-21 | 371 | 391 | 371 | 390 | 22,000 | 390 |
| 2002-11-20 | 379 | 385 | 370 | 383 | 26,000 | 383 |
| 2002-11-19 | 420 | 430 | 390 | 395 | 40,000 | 395 |
| 2002-11-18 | 400 | 410 | 391 | 410 | 48,000 | 410 |
| 2002-11-15 | 385 | 390 | 379 | 390 | 164,000 | 390 |
| 2002-11-14 | 401 | 409 | 380 | 380 | 84,000 | 380 |
| 2002-11-13 | 450 | 450 | 425 | 440 | 166,000 | 440 |
| 2002-11-11 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-11-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-11-01 | 301 | 301 | 286 | 289 | 6,000 | 289 |
| 2002-10-31 | 312 | 313 | 312 | 313 | 2,000 | 313 |
| 2002-10-29 | 315 | 315 | 313 | 313 | 6,000 | 313 |
| 2002-10-28 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2002-10-25 | 325 | 325 | 324 | 324 | 6,000 | 324 |
| 2002-10-24 | 313 | 315 | 313 | 315 | 4,000 | 315 |
| 2002-10-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-10-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-10-18 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2002-10-17 | 330 | 330 | 325 | 325 | 9,000 | 325 |
| 2002-10-16 | 319 | 321 | 318 | 318 | 4,000 | 318 |
| 2002-10-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-10-10 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2002-10-09 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-10-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-09-30 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2002-09-25 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2002-09-24 | 340 | 340 | 333 | 340 | 6,000 | 340 |
| 2002-09-20 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-09-19 | 340 | 350 | 335 | 335 | 3,000 | 335 |
| 2002-09-18 | 340 | 355 | 340 | 345 | 16,000 | 345 |
| 2002-09-17 | 339 | 341 | 339 | 341 | 13,000 | 341 |
| 2002-09-13 | 321 | 327 | 321 | 327 | 8,000 | 327 |
| 2002-09-12 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2002-09-11 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-09-04 | 316 | 316 | 311 | 311 | 6,000 | 311 |
| 2002-09-03 | 320 | 320 | 316 | 317 | 9,000 | 317 |
| 2002-08-30 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-08-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-08-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-08-27 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2002-08-26 | 350 | 350 | 320 | 325 | 11,000 | 325 |
| 2002-08-23 | 329 | 330 | 329 | 329 | 5,000 | 329 |
| 2002-08-22 | 328 | 328 | 326 | 328 | 7,000 | 328 |
| 2002-08-20 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2002-08-19 | 321 | 330 | 321 | 330 | 18,000 | 330 |
| 2002-08-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-08-15 | 333 | 333 | 330 | 330 | 7,000 | 330 |
| 2002-08-14 | 338 | 338 | 337 | 337 | 2,000 | 337 |
| 2002-08-12 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2002-08-09 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2002-08-05 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2002-07-30 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2002-07-29 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2002-07-25 | 356 | 356 | 350 | 350 | 3,000 | 350 |
| 2002-07-22 | 347 | 347 | 346 | 346 | 4,000 | 346 |
| 2002-07-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-18 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2002-07-17 | 366 | 366 | 361 | 362 | 13,000 | 362 |
| 2002-07-16 | 363 | 363 | 361 | 361 | 10,000 | 361 |
| 2002-07-15 | 363 | 365 | 362 | 362 | 7,000 | 362 |
| 2002-07-12 | 363 | 363 | 362 | 363 | 6,000 | 363 |
| 2002-07-11 | 363 | 363 | 362 | 362 | 5,000 | 362 |
| 2002-07-10 | 362 | 364 | 362 | 363 | 4,000 | 363 |
| 2002-07-09 | 361 | 361 | 360 | 360 | 8,000 | 360 |
| 2002-07-08 | 384 | 384 | 361 | 361 | 8,000 | 361 |
| 2002-07-05 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-07-04 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2002-07-02 | 342 | 342 | 340 | 342 | 9,000 | 342 |
| 2002-07-01 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 2002-06-28 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 2002-06-26 | 350 | 350 | 347 | 347 | 11,000 | 347 |
| 2002-06-25 | 347 | 347 | 336 | 336 | 12,000 | 336 |
| 2002-06-24 | 340 | 341 | 337 | 337 | 7,000 | 337 |
| 2002-06-21 | 341 | 341 | 341 | 341 | 6,000 | 341 |
| 2002-06-20 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2002-06-19 | 341 | 347 | 341 | 347 | 8,000 | 347 |
| 2002-06-18 | 347 | 350 | 345 | 347 | 27,000 | 347 |
| 2002-06-17 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2002-06-14 | 331 | 331 | 310 | 310 | 5,000 | 310 |
| 2002-06-13 | 345 | 345 | 330 | 330 | 4,000 | 330 |
| 2002-06-12 | 348 | 348 | 340 | 346 | 6,000 | 346 |
| 2002-06-11 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2002-06-10 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2002-06-07 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2002-06-06 | 350 | 350 | 341 | 341 | 17,000 | 341 |
| 2002-06-05 | 343 | 350 | 343 | 350 | 5,000 | 350 |
| 2002-06-04 | 345 | 346 | 341 | 341 | 6,000 | 341 |
| 2002-06-03 | 345 | 355 | 341 | 341 | 10,000 | 341 |
| 2002-05-31 | 370 | 370 | 350 | 350 | 29,000 | 350 |
| 2002-05-30 | 375 | 380 | 356 | 370 | 147,000 | 370 |
| 2002-05-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-05-27 | 290 | 290 | 289 | 289 | 6,000 | 289 |
| 2002-05-24 | 289 | 289 | 285 | 285 | 5,000 | 285 |
| 2002-05-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-05-22 | 288 | 288 | 287 | 287 | 5,000 | 287 |
| 2002-05-21 | 287 | 288 | 287 | 288 | 3,000 | 288 |
| 2002-05-20 | 285 | 290 | 280 | 290 | 15,000 | 290 |
| 2002-05-17 | 274 | 275 | 273 | 275 | 6,000 | 275 |
| 2002-05-16 | 275 | 275 | 273 | 275 | 3,000 | 275 |
| 2002-05-15 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2002-05-10 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2002-05-07 | 281 | 281 | 279 | 279 | 3,000 | 279 |
| 2002-05-02 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 2002-05-01 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2002-04-30 | 280 | 281 | 280 | 280 | 10,000 | 280 |
| 2002-04-26 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2002-04-24 | 267 | 272 | 267 | 272 | 4,000 | 272 |
| 2002-04-23 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2002-04-22 | 263 | 268 | 263 | 268 | 12,000 | 268 |
| 2002-04-19 | 277 | 279 | 272 | 278 | 12,000 | 278 |
| 2002-04-18 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2002-04-17 | 261 | 265 | 257 | 261 | 10,000 | 261 |
| 2002-04-16 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2002-04-15 | 265 | 265 | 264 | 264 | 3,000 | 264 |
| 2002-04-11 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-04-09 | 267 | 267 | 261 | 261 | 3,000 | 261 |
| 2002-04-08 | 261 | 265 | 261 | 265 | 4,000 | 265 |
| 2002-04-05 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2002-04-04 | 265 | 265 | 255 | 255 | 6,000 | 255 |
| 2002-04-03 | 265 | 268 | 265 | 265 | 4,000 | 265 |
| 2002-04-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-03-27 | 276 | 276 | 263 | 263 | 13,000 | 263 |
| 2002-03-26 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-03-25 | 266 | 267 | 266 | 267 | 3,000 | 267 |
| 2002-03-22 | 268 | 268 | 260 | 260 | 8,000 | 260 |
| 2002-03-20 | 293 | 293 | 270 | 270 | 15,000 | 270 |
| 2002-03-19 | 283 | 283 | 283 | 283 | 9,000 | 283 |
| 2002-03-18 | 274 | 275 | 274 | 275 | 4,000 | 275 |
| 2002-03-15 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2002-03-14 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-03-13 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 2002-03-12 | 274 | 275 | 274 | 275 | 4,000 | 275 |
| 2002-03-11 | 272 | 272 | 272 | 272 | 7,000 | 272 |
| 2002-03-08 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-03-06 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2002-03-04 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-03-01 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-02-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2002-02-26 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2002-02-25 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 2002-02-22 | 263 | 265 | 263 | 265 | 3,000 | 265 |
| 2002-02-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-02-20 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-02-18 | 270 | 270 | 269 | 269 | 11,000 | 269 |
| 2002-02-14 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-02-13 | 264 | 264 | 261 | 261 | 3,000 | 261 |
| 2002-02-07 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-01-25 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2002-01-23 | 247 | 248 | 247 | 248 | 2,000 | 248 |
| 2002-01-22 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-01-21 | 245 | 245 | 243 | 243 | 3,000 | 243 |
| 2002-01-18 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 2002-01-17 | 253 | 255 | 250 | 250 | 6,000 | 250 |
| 2002-01-16 | 254 | 260 | 254 | 260 | 3,000 | 260 |
| 2002-01-15 | 252 | 252 | 251 | 251 | 6,000 | 251 |
| 2002-01-11 | 252 | 252 | 251 | 251 | 6,000 | 251 |
| 2002-01-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
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
