5852 (株)アーレスティ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 569 | 569 | 556 | 557 | 13,200 | 557 |
| 2003-12-29 | 559 | 563 | 558 | 559 | 8,200 | 559 |
| 2003-12-26 | 533 | 549 | 530 | 549 | 25,700 | 549 |
| 2003-12-25 | 540 | 540 | 530 | 533 | 35,700 | 533 |
| 2003-12-24 | 531 | 540 | 531 | 540 | 19,900 | 540 |
| 2003-12-22 | 551 | 555 | 531 | 533 | 17,500 | 533 |
| 2003-12-19 | 556 | 570 | 550 | 551 | 33,400 | 551 |
| 2003-12-18 | 560 | 563 | 551 | 551 | 10,500 | 551 |
| 2003-12-17 | 560 | 566 | 555 | 560 | 19,200 | 560 |
| 2003-12-16 | 556 | 580 | 556 | 567 | 4,000 | 567 |
| 2003-12-15 | 571 | 578 | 570 | 571 | 17,000 | 571 |
| 2003-12-12 | 563 | 570 | 550 | 556 | 49,200 | 556 |
| 2003-12-11 | 570 | 578 | 562 | 577 | 11,200 | 577 |
| 2003-12-10 | 582 | 585 | 570 | 573 | 15,600 | 573 |
| 2003-12-09 | 580 | 600 | 580 | 583 | 38,700 | 583 |
| 2003-12-08 | 597 | 597 | 584 | 585 | 38,500 | 585 |
| 2003-12-05 | 600 | 602 | 581 | 587 | 31,100 | 587 |
| 2003-12-04 | 600 | 609 | 600 | 609 | 6,800 | 609 |
| 2003-12-03 | 600 | 610 | 596 | 600 | 33,400 | 600 |
| 2003-12-02 | 612 | 617 | 591 | 599 | 64,600 | 599 |
| 2003-12-01 | 618 | 629 | 615 | 615 | 46,400 | 615 |
| 2003-11-28 | 629 | 639 | 615 | 619 | 21,200 | 619 |
| 2003-11-27 | 620 | 629 | 620 | 629 | 13,900 | 629 |
| 2003-11-26 | 621 | 621 | 615 | 618 | 14,900 | 618 |
| 2003-11-25 | 650 | 650 | 620 | 620 | 6,000 | 620 |
| 2003-11-21 | 620 | 630 | 617 | 620 | 15,800 | 620 |
| 2003-11-20 | 615 | 619 | 600 | 615 | 17,800 | 615 |
| 2003-11-19 | 590 | 609 | 575 | 575 | 22,600 | 575 |
| 2003-11-18 | 560 | 610 | 560 | 610 | 38,800 | 610 |
| 2003-11-17 | 561 | 594 | 561 | 580 | 41,500 | 580 |
| 2003-11-14 | 653 | 669 | 631 | 631 | 42,000 | 631 |
| 2003-11-13 | 699 | 699 | 651 | 655 | 23,100 | 655 |
| 2003-11-12 | 646 | 675 | 645 | 669 | 22,600 | 669 |
| 2003-11-11 | 679 | 679 | 640 | 646 | 54,800 | 646 |
| 2003-11-10 | 721 | 721 | 681 | 695 | 38,000 | 695 |
| 2003-11-07 | 719 | 724 | 700 | 715 | 153,200 | 715 |
| 2003-11-06 | 725 | 725 | 725 | 725 | 7,700 | 725 |
| 2003-11-05 | 830 | 830 | 825 | 830 | 9,500 | 830 |
| 2003-11-04 | 820 | 830 | 820 | 830 | 9,700 | 830 |
| 2003-10-31 | 826 | 829 | 818 | 820 | 7,100 | 820 |
| 2003-10-30 | 815 | 835 | 815 | 835 | 21,600 | 835 |
| 2003-10-29 | 819 | 828 | 812 | 828 | 26,100 | 828 |
| 2003-10-28 | 812 | 820 | 812 | 815 | 10,700 | 815 |
| 2003-10-27 | 838 | 840 | 825 | 828 | 14,000 | 828 |
| 2003-10-24 | 798 | 829 | 798 | 825 | 10,300 | 825 |
| 2003-10-23 | 840 | 840 | 800 | 801 | 16,800 | 801 |
| 2003-10-22 | 825 | 850 | 820 | 840 | 18,600 | 840 |
| 2003-10-21 | 871 | 871 | 820 | 825 | 30,900 | 825 |
| 2003-10-20 | 848 | 899 | 835 | 870 | 107,500 | 870 |
| 2003-10-17 | 795 | 835 | 795 | 835 | 42,900 | 835 |
| 2003-10-16 | 783 | 813 | 777 | 805 | 46,000 | 805 |
| 2003-10-15 | 805 | 805 | 781 | 790 | 53,500 | 790 |
| 2003-10-14 | 809 | 819 | 806 | 806 | 45,300 | 806 |
| 2003-10-10 | 810 | 815 | 791 | 815 | 42,300 | 815 |
| 2003-10-09 | 800 | 805 | 795 | 801 | 35,200 | 801 |
| 2003-10-08 | 810 | 819 | 795 | 800 | 47,000 | 800 |
| 2003-10-07 | 836 | 836 | 810 | 810 | 20,800 | 810 |
| 2003-10-06 | 844 | 844 | 825 | 840 | 6,800 | 840 |
| 2003-10-03 | 820 | 860 | 815 | 849 | 16,200 | 849 |
| 2003-10-02 | 828 | 828 | 820 | 821 | 10,300 | 821 |
| 2003-10-01 | 813 | 830 | 800 | 805 | 34,600 | 805 |
| 2003-09-30 | 831 | 834 | 825 | 833 | 22,000 | 833 |
| 2003-09-29 | 822 | 824 | 822 | 824 | 4,000 | 824 |
| 2003-09-26 | 834 | 835 | 800 | 825 | 17,000 | 825 |
| 2003-09-25 | 835 | 850 | 834 | 840 | 18,000 | 840 |
| 2003-09-24 | 880 | 883 | 856 | 865 | 22,000 | 865 |
| 2003-09-22 | 915 | 915 | 870 | 899 | 30,000 | 899 |
| 2003-09-19 | 890 | 905 | 890 | 905 | 27,000 | 905 |
| 2003-09-18 | 885 | 905 | 885 | 905 | 29,000 | 905 |
| 2003-09-17 | 895 | 900 | 881 | 885 | 32,000 | 885 |
| 2003-09-16 | 890 | 912 | 885 | 902 | 35,000 | 902 |
| 2003-09-12 | 886 | 886 | 875 | 885 | 12,000 | 885 |
| 2003-09-11 | 885 | 893 | 875 | 877 | 20,000 | 877 |
| 2003-09-10 | 900 | 900 | 881 | 890 | 10,000 | 890 |
| 2003-09-09 | 875 | 910 | 870 | 900 | 34,000 | 900 |
| 2003-09-08 | 867 | 890 | 867 | 875 | 7,000 | 875 |
| 2003-09-05 | 862 | 890 | 862 | 890 | 22,000 | 890 |
| 2003-09-04 | 877 | 880 | 861 | 871 | 20,000 | 871 |
| 2003-09-03 | 880 | 885 | 871 | 871 | 21,000 | 871 |
| 2003-09-02 | 899 | 899 | 871 | 871 | 11,000 | 871 |
| 2003-09-01 | 900 | 900 | 885 | 885 | 15,000 | 885 |
| 2003-08-29 | 885 | 891 | 880 | 880 | 20,000 | 880 |
| 2003-08-28 | 915 | 919 | 890 | 890 | 23,000 | 890 |
| 2003-08-27 | 920 | 920 | 911 | 915 | 22,000 | 915 |
| 2003-08-26 | 910 | 920 | 905 | 915 | 16,000 | 915 |
| 2003-08-25 | 939 | 939 | 905 | 920 | 18,000 | 920 |
| 2003-08-22 | 955 | 955 | 911 | 920 | 42,000 | 920 |
| 2003-08-21 | 932 | 988 | 932 | 950 | 146,000 | 950 |
| 2003-08-20 | 895 | 930 | 875 | 930 | 109,000 | 930 |
| 2003-08-19 | 841 | 887 | 833 | 865 | 179,000 | 865 |
| 2003-08-18 | 830 | 834 | 816 | 831 | 45,000 | 831 |
| 2003-08-15 | 830 | 834 | 820 | 820 | 48,000 | 820 |
| 2003-08-14 | 817 | 834 | 817 | 828 | 100,000 | 828 |
| 2003-08-13 | 800 | 810 | 795 | 800 | 20,000 | 800 |
| 2003-08-12 | 810 | 810 | 795 | 795 | 14,000 | 795 |
| 2003-08-11 | 786 | 806 | 786 | 804 | 12,000 | 804 |
| 2003-08-08 | 830 | 830 | 806 | 806 | 5,000 | 806 |
| 2003-08-07 | 810 | 820 | 809 | 820 | 12,000 | 820 |
| 2003-08-06 | 809 | 810 | 800 | 810 | 15,000 | 810 |
| 2003-08-05 | 812 | 812 | 809 | 810 | 8,000 | 810 |
| 2003-08-04 | 807 | 810 | 805 | 810 | 13,000 | 810 |
| 2003-08-01 | 810 | 815 | 790 | 790 | 16,000 | 790 |
| 2003-07-31 | 797 | 797 | 787 | 790 | 35,000 | 790 |
| 2003-07-30 | 809 | 820 | 802 | 805 | 12,000 | 805 |
| 2003-07-29 | 796 | 820 | 796 | 820 | 20,000 | 820 |
| 2003-07-28 | 835 | 835 | 826 | 826 | 10,000 | 826 |
| 2003-07-25 | 840 | 840 | 823 | 833 | 34,000 | 833 |
| 2003-07-24 | 788 | 850 | 780 | 830 | 128,000 | 830 |
| 2003-07-23 | 750 | 760 | 750 | 750 | 37,000 | 750 |
| 2003-07-22 | 779 | 780 | 740 | 750 | 38,000 | 750 |
| 2003-07-18 | 780 | 780 | 771 | 780 | 12,000 | 780 |
| 2003-07-17 | 815 | 815 | 790 | 800 | 40,000 | 800 |
| 2003-07-16 | 790 | 810 | 789 | 805 | 33,000 | 805 |
| 2003-07-15 | 785 | 790 | 785 | 786 | 19,000 | 786 |
| 2003-07-14 | 793 | 793 | 780 | 780 | 10,000 | 780 |
| 2003-07-11 | 800 | 800 | 790 | 790 | 13,000 | 790 |
| 2003-07-10 | 804 | 810 | 804 | 810 | 57,000 | 810 |
| 2003-07-09 | 807 | 810 | 805 | 805 | 39,000 | 805 |
| 2003-07-08 | 806 | 819 | 802 | 802 | 29,000 | 802 |
| 2003-07-07 | 805 | 810 | 805 | 805 | 27,000 | 805 |
| 2003-07-04 | 810 | 820 | 790 | 800 | 12,000 | 800 |
| 2003-07-03 | 814 | 825 | 814 | 820 | 43,000 | 820 |
| 2003-07-02 | 820 | 825 | 815 | 820 | 61,000 | 820 |
| 2003-07-01 | 802 | 815 | 796 | 815 | 38,000 | 815 |
| 2003-06-30 | 798 | 805 | 790 | 805 | 17,000 | 805 |
| 2003-06-27 | 787 | 801 | 787 | 797 | 24,000 | 797 |
| 2003-06-26 | 775 | 782 | 775 | 782 | 18,000 | 782 |
| 2003-06-25 | 762 | 780 | 762 | 780 | 37,000 | 780 |
| 2003-06-24 | 805 | 805 | 775 | 782 | 50,000 | 782 |
| 2003-06-23 | 816 | 823 | 810 | 810 | 20,000 | 810 |
| 2003-06-20 | 805 | 825 | 800 | 825 | 20,000 | 825 |
| 2003-06-19 | 820 | 824 | 813 | 813 | 16,000 | 813 |
| 2003-06-18 | 818 | 829 | 810 | 820 | 22,000 | 820 |
| 2003-06-17 | 810 | 830 | 810 | 820 | 25,000 | 820 |
| 2003-06-16 | 850 | 851 | 818 | 819 | 18,000 | 819 |
| 2003-06-13 | 830 | 857 | 829 | 854 | 131,000 | 854 |
| 2003-06-12 | 820 | 838 | 815 | 820 | 31,000 | 820 |
| 2003-06-11 | 820 | 826 | 815 | 816 | 37,000 | 816 |
| 2003-06-10 | 780 | 790 | 780 | 790 | 14,000 | 790 |
| 2003-06-09 | 803 | 803 | 780 | 785 | 27,000 | 785 |
| 2003-06-06 | 829 | 829 | 800 | 802 | 25,000 | 802 |
| 2003-06-05 | 820 | 829 | 820 | 822 | 23,000 | 822 |
| 2003-06-04 | 833 | 840 | 817 | 820 | 86,000 | 820 |
| 2003-06-03 | 775 | 831 | 775 | 828 | 174,000 | 828 |
| 2003-06-02 | 765 | 774 | 760 | 770 | 24,000 | 770 |
| 2003-05-30 | 776 | 781 | 765 | 765 | 13,000 | 765 |
| 2003-05-29 | 790 | 790 | 775 | 775 | 12,000 | 775 |
| 2003-05-28 | 781 | 800 | 780 | 800 | 18,000 | 800 |
| 2003-05-27 | 790 | 790 | 770 | 775 | 26,000 | 775 |
| 2003-05-26 | 795 | 815 | 790 | 798 | 79,000 | 798 |
| 2003-05-23 | 780 | 805 | 778 | 780 | 31,000 | 780 |
| 2003-05-22 | 780 | 800 | 775 | 777 | 28,000 | 777 |
| 2003-05-21 | 770 | 810 | 770 | 790 | 55,000 | 790 |
| 2003-05-20 | 800 | 800 | 772 | 777 | 33,000 | 777 |
| 2003-05-19 | 770 | 800 | 770 | 800 | 70,000 | 800 |
| 2003-05-16 | 730 | 810 | 730 | 800 | 121,000 | 800 |
| 2003-05-15 | 770 | 770 | 720 | 730 | 42,000 | 730 |
| 2003-05-14 | 710 | 750 | 710 | 750 | 61,000 | 750 |
| 2003-05-13 | 748 | 750 | 710 | 713 | 114,000 | 713 |
| 2003-05-12 | 700 | 750 | 699 | 750 | 159,000 | 750 |
| 2003-05-09 | 660 | 670 | 656 | 665 | 36,000 | 665 |
| 2003-05-08 | 630 | 696 | 630 | 669 | 194,000 | 669 |
| 2003-05-07 | 615 | 620 | 612 | 618 | 55,000 | 618 |
| 2003-05-06 | 599 | 609 | 599 | 608 | 19,000 | 608 |
| 2003-05-02 | 590 | 597 | 590 | 597 | 16,000 | 597 |
| 2003-05-01 | 580 | 590 | 577 | 590 | 12,000 | 590 |
| 2003-04-30 | 590 | 595 | 590 | 590 | 6,000 | 590 |
| 2003-04-28 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2003-04-25 | 598 | 599 | 591 | 599 | 13,000 | 599 |
| 2003-04-24 | 590 | 603 | 590 | 603 | 8,000 | 603 |
| 2003-04-23 | 610 | 613 | 587 | 587 | 14,000 | 587 |
| 2003-04-22 | 611 | 613 | 605 | 613 | 17,000 | 613 |
| 2003-04-21 | 610 | 610 | 602 | 610 | 14,000 | 610 |
| 2003-04-18 | 605 | 609 | 593 | 609 | 15,000 | 609 |
| 2003-04-17 | 615 | 615 | 600 | 605 | 19,000 | 605 |
| 2003-04-16 | 600 | 605 | 599 | 599 | 6,000 | 599 |
| 2003-04-15 | 600 | 600 | 595 | 600 | 6,000 | 600 |
| 2003-04-14 | 575 | 608 | 575 | 600 | 29,000 | 600 |
| 2003-04-11 | 566 | 576 | 566 | 576 | 4,000 | 576 |
| 2003-04-10 | 570 | 570 | 566 | 566 | 4,000 | 566 |
| 2003-04-09 | 561 | 580 | 561 | 568 | 12,000 | 568 |
| 2003-04-08 | 570 | 570 | 561 | 561 | 8,000 | 561 |
| 2003-04-07 | 620 | 620 | 580 | 580 | 24,000 | 580 |
| 2003-04-04 | 600 | 630 | 600 | 620 | 78,000 | 620 |
| 2003-04-03 | 609 | 625 | 595 | 595 | 68,000 | 595 |
| 2003-04-02 | 595 | 615 | 576 | 596 | 131,000 | 596 |
| 2003-04-01 | 510 | 560 | 510 | 555 | 64,000 | 555 |
| 2003-03-31 | 500 | 500 | 491 | 500 | 7,000 | 500 |
| 2003-03-28 | 496 | 500 | 496 | 500 | 4,000 | 500 |
| 2003-03-27 | 506 | 506 | 499 | 500 | 9,000 | 500 |
| 2003-03-26 | 498 | 505 | 498 | 505 | 9,000 | 505 |
| 2003-03-25 | 485 | 505 | 485 | 505 | 15,000 | 505 |
| 2003-03-24 | 516 | 520 | 510 | 515 | 11,000 | 515 |
| 2003-03-20 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 2003-03-19 | 502 | 502 | 500 | 500 | 5,000 | 500 |
| 2003-03-18 | 515 | 515 | 511 | 515 | 6,000 | 515 |
| 2003-03-17 | 504 | 504 | 490 | 490 | 29,000 | 490 |
| 2003-03-14 | 525 | 537 | 523 | 524 | 28,000 | 524 |
| 2003-03-13 | 510 | 515 | 510 | 515 | 7,000 | 515 |
| 2003-03-12 | 501 | 510 | 501 | 510 | 20,000 | 510 |
| 2003-03-11 | 495 | 513 | 495 | 501 | 32,000 | 501 |
| 2003-03-10 | 513 | 518 | 510 | 510 | 14,000 | 510 |
| 2003-03-07 | 536 | 542 | 525 | 526 | 18,000 | 526 |
| 2003-03-06 | 551 | 551 | 545 | 545 | 13,000 | 545 |
| 2003-03-05 | 570 | 570 | 562 | 570 | 8,000 | 570 |
| 2003-03-04 | 560 | 560 | 545 | 545 | 11,000 | 545 |
| 2003-03-03 | 578 | 578 | 560 | 570 | 11,000 | 570 |
| 2003-02-28 | 583 | 600 | 575 | 575 | 58,000 | 575 |
| 2003-02-27 | 545 | 563 | 540 | 563 | 17,000 | 563 |
| 2003-02-26 | 525 | 537 | 525 | 530 | 18,000 | 530 |
| 2003-02-25 | 556 | 556 | 530 | 532 | 21,000 | 532 |
| 2003-02-24 | 580 | 580 | 556 | 556 | 25,000 | 556 |
| 2003-02-21 | 599 | 600 | 560 | 560 | 53,000 | 560 |
| 2003-02-20 | 614 | 628 | 596 | 612 | 160,000 | 612 |
| 2003-02-19 | 605 | 610 | 590 | 604 | 98,000 | 604 |
| 2003-02-18 | 638 | 638 | 590 | 610 | 76,000 | 610 |
| 2003-02-17 | 681 | 685 | 621 | 650 | 567,000 | 650 |
| 2003-02-14 | 611 | 611 | 611 | 611 | 90,000 | 611 |
| 2003-02-13 | 452 | 511 | 452 | 511 | 164,000 | 511 |
| 2003-02-12 | 440 | 452 | 440 | 452 | 22,000 | 452 |
| 2003-02-10 | 424 | 433 | 424 | 433 | 9,000 | 433 |
| 2003-02-07 | 403 | 410 | 403 | 410 | 21,000 | 410 |
| 2003-02-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-02-05 | 407 | 410 | 407 | 410 | 5,000 | 410 |
| 2003-02-04 | 408 | 415 | 408 | 415 | 4,000 | 415 |
| 2003-02-03 | 407 | 415 | 405 | 411 | 8,000 | 411 |
| 2003-01-31 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-01-30 | 416 | 416 | 406 | 416 | 4,000 | 416 |
| 2003-01-28 | 411 | 416 | 411 | 416 | 3,000 | 416 |
| 2003-01-27 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 2003-01-24 | 430 | 430 | 425 | 430 | 11,000 | 430 |
| 2003-01-23 | 428 | 430 | 427 | 430 | 3,000 | 430 |
| 2003-01-22 | 426 | 432 | 426 | 431 | 4,000 | 431 |
| 2003-01-21 | 423 | 435 | 423 | 426 | 10,000 | 426 |
| 2003-01-20 | 440 | 440 | 435 | 439 | 6,000 | 439 |
| 2003-01-17 | 443 | 443 | 443 | 443 | 14,000 | 443 |
| 2003-01-16 | 443 | 443 | 430 | 435 | 22,000 | 435 |
| 2003-01-15 | 461 | 461 | 441 | 449 | 28,000 | 449 |
| 2003-01-14 | 444 | 444 | 441 | 441 | 4,000 | 441 |
| 2003-01-10 | 430 | 446 | 430 | 441 | 9,000 | 441 |
| 2003-01-09 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2003-01-08 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2003-01-07 | 444 | 444 | 435 | 435 | 2,000 | 435 |
| 2003-01-06 | 460 | 465 | 460 | 465 | 5,000 | 465 |
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
