5852 (株)アーレスティ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4401,4501,4121,4308,6001,430
2004-12-291,4391,4531,4301,45322,8001,453
2004-12-281,3911,4391,3911,43916,8001,439
2004-12-271,3571,3851,3501,3678,7001,367
2004-12-241,3601,3601,3351,33821,0001,338
2004-12-221,3261,3541,3191,33224,1001,332
2004-12-211,3551,3551,3351,34511,7001,345
2004-12-201,3131,3501,3111,35028,2001,350
2004-12-171,3001,3151,2901,30122,4001,301
2004-12-161,2691,2901,2681,2849,1001,284
2004-12-151,2571,2801,2571,26314,3001,263
2004-12-141,2561,2791,2451,25013,0001,250
2004-12-131,2601,2701,2601,26025,6001,260
2004-12-101,2801,2951,2601,26010,8001,260
2004-12-091,3001,3001,2801,2806,5001,280
2004-12-081,3001,3001,2811,2816,2001,281
2004-12-071,2711,3001,2711,3009,3001,300
2004-12-061,2711,2801,2601,27026,4001,270
2004-12-031,2701,2951,2261,26022,7001,260
2004-12-021,2901,2901,2551,2709,7001,270
2004-12-011,2571,2581,2451,25015,7001,250
2004-11-301,3201,3201,2621,28011,5001,280
2004-11-291,2211,3201,2211,30018,2001,300
2004-11-261,2501,2601,2101,22034,3001,220
2004-11-251,2821,2821,2481,25134,5001,251
2004-11-241,3151,3151,2801,28127,6001,281
2004-11-221,3301,3381,3201,3256,9001,325
2004-11-191,3951,4001,3271,36533,7001,365
2004-11-181,4211,4351,3861,39512,4001,395
2004-11-171,4311,4401,4161,41717,5001,417
2004-11-161,3801,4401,3801,41621,2001,416
2004-11-151,3701,3851,3701,3763,3001,376
2004-11-121,4001,4001,3551,36317,6001,363
2004-11-111,4101,4301,4021,40216,3001,402
2004-11-101,4501,4501,4301,4408,5001,440
2004-11-091,4881,4881,3801,46033,9001,460
2004-11-081,4981,4981,4851,49023,9001,490
2004-11-051,4701,4981,4601,49832,4001,498
2004-11-041,4001,5001,3951,50023,1001,500
2004-11-021,3401,4001,3401,4008,6001,400
2004-11-011,3791,3791,3561,3604,0001,360
2004-10-291,3801,3801,3601,3801,9001,380
2004-10-281,4001,4151,3801,40018,7001,400
2004-10-271,4021,4101,4001,40118,3001,401
2004-10-261,3901,4101,3901,41016,8001,410
2004-10-251,4281,4281,4001,4107,8001,410
2004-10-221,4401,4401,4261,42816,2001,428
2004-10-211,4601,4621,4401,46047,5001,460
2004-10-201,4741,4751,4511,4654,8001,465
2004-10-191,4701,4971,4501,48018,9001,480
2004-10-181,5051,5131,4781,48014,8001,480
2004-10-151,4991,5351,4711,53539,1001,535
2004-10-141,5051,5091,4901,50021,3001,500
2004-10-131,5101,5101,5001,5015,1001,501
2004-10-121,5061,5251,5001,50939,8001,509
2004-10-081,5391,5391,5011,5107,9001,510
2004-10-071,5111,5401,5001,53917,8001,539
2004-10-061,5051,5201,5001,51510,9001,515
2004-10-051,5411,5411,5111,51118,9001,511
2004-10-041,5021,5731,4801,54050,1001,540
2004-10-011,5201,5401,5151,52120,1001,521
2004-09-301,4801,5501,4761,54026,8001,540
2004-09-291,4711,4951,4501,45241,5001,452
2004-09-281,5001,5051,4701,49030,1001,490
2004-09-271,5601,5601,5011,56039,0001,560
2004-09-241,4901,5911,4851,585107,9001,585
2004-09-221,4511,4901,4511,48333,0001,483
2004-09-211,4621,4701,4301,45172,9001,451
2004-09-171,5201,5231,4851,49541,8001,495
2004-09-161,4651,5201,4501,501111,7001,501
2004-09-151,4101,4601,4031,445127,3001,445
2004-09-141,3701,4001,3521,38187,8001,381
2004-09-131,3301,4451,3301,430146,5001,430
2004-09-101,3191,3191,2801,2909,7001,290
2004-09-091,2801,3001,2691,30041,7001,300
2004-09-081,2601,2691,2501,26921,8001,269
2004-09-071,2291,2591,2001,24512,9001,245
2004-09-061,2151,2301,2151,2308,7001,230
2004-09-031,2301,2311,2091,20912,1001,209
2004-09-021,2701,2801,2241,23038,0001,230
2004-09-011,2551,2981,2451,26118,4001,261
2004-08-311,2301,2411,2001,23534,1001,235
2004-08-301,2071,2321,1951,23011,5001,230
2004-08-271,2101,2101,1901,2079,5001,207
2004-08-261,1901,2251,1811,21029,0001,210
2004-08-251,1751,2101,1751,18017,8001,180
2004-08-241,2001,2001,1781,18014,5001,180
2004-08-231,1721,2301,1501,22077,7001,220
2004-08-201,2801,2881,2521,25216,5001,252
2004-08-191,2561,3091,2561,3009,1001,300
2004-08-181,2401,2951,2401,2468,2001,246
2004-08-171,3101,3181,2601,26019,3001,260
2004-08-161,2991,3201,2851,29021,3001,290
2004-08-131,2801,2901,2701,2906,9001,290
2004-08-121,2901,2901,2781,29014,4001,290
2004-08-111,2511,2621,2511,26126,3001,261
2004-08-101,2331,2451,2301,2367,2001,236
2004-08-091,2111,2801,2111,2508,9001,250
2004-08-061,3201,3201,2461,2664,1001,266
2004-08-051,2391,3501,2391,32021,5001,320
2004-08-041,2611,2631,2021,24080,8001,240
2004-08-031,4001,4001,2851,30162,0001,301
2004-08-021,3441,3851,3401,37072,1001,370
2004-07-301,3001,3201,2701,31050,5001,310
2004-07-291,2981,2991,2501,271108,4001,271
2004-07-281,2691,3021,1801,291145,9001,291
2004-07-271,1401,2901,1301,269123,3001,269
2004-07-261,1601,1901,0861,100119,8001,100
2004-07-231,0501,0641,0501,06012,2001,060
2004-07-221,0511,0511,0441,05061,4001,050
2004-07-211,0561,0651,0521,05410,4001,054
2004-07-201,0851,0851,0511,05229,4001,052
2004-07-161,0311,0451,0301,04511,0001,045
2004-07-151,0301,0361,0291,0318,4001,031
2004-07-141,0401,0401,0301,0313,8001,031
2004-07-131,0281,0301,0281,0304,1001,030
2004-07-121,0161,0401,0151,0306,7001,030
2004-07-091,0101,0281,0101,01211,9001,012
2004-07-081,0301,0301,0101,0109,7001,010
2004-07-079801,00595198213,000982
2004-07-061,0591,0591,0301,03018,3001,030
2004-07-051,0501,0601,0301,05920,5001,059
2004-07-021,0531,0601,0521,05523,2001,055
2004-07-011,0531,0701,0521,06824,3001,068
2004-06-301,0421,0851,0311,05257,0001,052
2004-06-291,0101,0301,0001,03029,4001,030
2004-06-289551,0109551,00058,1001,000
2004-06-2596596594195516,300955
2004-06-249559559489557,200955
2004-06-2395596095095113,800951
2004-06-2296896894795213,100952
2004-06-2196297095596816,500968
2004-06-1898098095097013,500970
2004-06-1795098094097059,300970
2004-06-1686595086593818,500938
2004-06-158728778628624,100862
2004-06-1486987586287010,200870
2004-06-118848848508704,300870
2004-06-1088088186186620,200866
2004-06-0988089088088212,200882
2004-06-088818818758795,500879
2004-06-078658808658657,400865
2004-06-048908958608601,900860
2004-06-038948948708705,800870
2004-06-028788888778852,600885
2004-06-0185488085487812,600878
2004-05-318608808608648,200864
2004-05-289009008908908,600890
2004-05-2788190088089010,200890
2004-05-269069098818811,600881
2004-05-259099099009084,800908
2004-05-249149148719057,800905
2004-05-218719148719059,500905
2004-05-2083085883085711,700857
2004-05-1983085082082017,400820
2004-05-1875579575579018,800790
2004-05-1783683873573558,300735
2004-05-1489189283583512,700835
2004-05-139409409159155,900915
2004-05-1291695091695014,900950
2004-05-1191591588191527,100915
2004-05-1099099095596525,700965
2004-05-071,0001,0059981,00530,4001,005
2004-05-061,0001,01099599517,900995
2004-04-301,0251,0401,0251,02611,0001,026
2004-04-281,0501,0601,0301,06070,6001,060
2004-04-271,0221,0521,0221,02533,5001,025
2004-04-269941,0209941,02047,8001,020
2004-04-2397897895597421,100974
2004-04-2297599795095064,500950
2004-04-2192996592996554,600965
2004-04-2090093089092916,700929
2004-04-199419419099288,900928
2004-04-169309389119387,000938
2004-04-159209279169209,400920
2004-04-1492392590892037,900920
2004-04-1390195090192516,500925
2004-04-1290191090090913,700909
2004-04-0987091086990055,600900
2004-04-0890191087690023,600900
2004-04-0791492890891113,800911
2004-04-0693593591091822,600918
2004-04-0593093592093514,500935
2004-04-0294994991091120,600911
2004-04-0193095892895038,800950
2004-03-3191395091095040,500950
2004-03-3090091890091841,000918
2004-03-2989091089090838,300908
2004-03-2686089086089029,200890
2004-03-2585386085085018,500850
2004-03-2483085583085026,900850
2004-03-2383085482084032,900840
2004-03-2282085081785032,300850
2004-03-1982584581883931,500839
2004-03-1884584580281818,100818
2004-03-1783583582683020,500830
2004-03-1682083082082025,900820
2004-03-1580082380082024,800820
2004-03-1279080479079117,500791
2004-03-1180080079079017,600790
2004-03-1079680579680510,400805
2004-03-0979581079581019,900810
2004-03-0879080078580028,200800
2004-03-0579079278578520,900785
2004-03-0476378576378530,500785
2004-03-0378078276076016,800760
2004-03-0275576075376014,200760
2004-03-0175377575375520,600755
2004-02-2776977075175319,500753
2004-02-2674076074075551,900755
2004-02-2569473069073047,400730
2004-02-2468970068569013,600690
2004-02-236856876806856,700685
2004-02-206806906756826,600682
2004-02-1966569066569011,200690
2004-02-186906906566657,300665
2004-02-177007006906907,700690
2004-02-166706846706798,400679
2004-02-1364166063066010,400660
2004-02-1262265062264522,800645
2004-02-106256256206209,000620
2004-02-096306306306302,500630
2004-02-066306326306304,500630
2004-02-0563764662063015,200630
2004-02-0464565064064718,700647
2004-02-0365065164064061,500640
2004-02-0265065164065029,100650
2004-01-306116326116328,100632
2004-01-296226226126203,600620
2004-01-2864764763063011,700630
2004-01-276506506486489,100648
2004-01-2663064763064211,400642
2004-01-236406506406506,400650
2004-01-2266066463065058,900650
2004-01-2166566566266516,400665
2004-01-2065566465566017,400660
2004-01-1966066065865813,100658
2004-01-1664065064065012,300650
2004-01-1566566564165038,400650
2004-01-1466166565666423,900664
2004-01-1365067765066521,800665
2004-01-0962564962064035,300640
2004-01-086146156106159,700615
2004-01-0760560860060420,400604
2004-01-0662562760860919,400609
2004-01-055976055856059,700605

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