5852 (株)アーレスティの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,720	2,720	2,690	2,710	29,200	2,710
2005-12-29	2,685	2,720	2,675	2,720	129,800	2,720
2005-12-28	2,670	2,690	2,655	2,670	110,300	2,670
2005-12-27	2,680	2,690	2,660	2,670	105,500	2,670
2005-12-26	2,685	2,695	2,665	2,670	169,500	2,670
2005-12-22	2,625	2,680	2,610	2,665	193,100	2,665
2005-12-21	2,650	2,660	2,585	2,595	152,400	2,595
2005-12-20	2,615	2,650	2,575	2,645	154,100	2,645
2005-12-19	2,660	2,660	2,600	2,630	138,100	2,630
2005-12-16	2,600	2,685	2,585	2,660	742,600	2,660
2005-12-15	2,680	2,805	2,650	2,740	149,900	2,740
2005-12-14	2,700	2,730	2,685	2,695	121,700	2,695
2005-12-13	2,620	2,690	2,605	2,680	49,500	2,680
2005-12-12	2,700	2,700	2,650	2,660	29,500	2,660
2005-12-09	2,575	2,690	2,540	2,680	172,000	2,680
2005-12-08	2,730	2,745	2,560	2,590	45,900	2,590
2005-12-07	2,750	2,770	2,710	2,755	72,300	2,755
2005-12-06	2,750	2,750	2,710	2,750	44,700	2,750
2005-12-05	2,750	2,760	2,720	2,750	123,700	2,750
2005-12-02	2,590	2,690	2,580	2,670	79,100	2,670
2005-12-01	2,540	2,550	2,505	2,550	50,000	2,550
2005-11-30	2,570	2,585	2,500	2,500	92,200	2,500
2005-11-29	2,625	2,655	2,625	2,630	21,300	2,630
2005-11-28	2,640	2,640	2,610	2,620	22,300	2,620
2005-11-25	2,740	2,740	2,630	2,630	21,200	2,630
2005-11-24	2,720	2,750	2,710	2,720	18,700	2,720
2005-11-22	2,745	2,750	2,710	2,710	6,600	2,710
2005-11-21	2,755	2,765	2,725	2,750	17,000	2,750
2005-11-18	2,765	2,775	2,730	2,750	30,600	2,750
2005-11-17	2,750	2,780	2,725	2,765	41,900	2,765
2005-11-16	2,730	2,800	2,670	2,800	55,400	2,800
2005-11-15	2,790	2,820	2,630	2,690	77,100	2,690
2005-11-14	2,795	2,800	2,750	2,750	9,400	2,750
2005-11-11	2,800	2,810	2,750	2,750	38,600	2,750
2005-11-10	2,750	2,800	2,730	2,800	17,500	2,800
2005-11-09	2,750	2,750	2,720	2,750	9,400	2,750
2005-11-08	2,630	2,750	2,630	2,740	5,300	2,740
2005-11-07	2,670	2,690	2,660	2,670	7,700	2,670
2005-11-04	2,675	2,740	2,635	2,710	22,100	2,710
2005-11-02	2,610	2,700	2,610	2,680	17,200	2,680
2005-11-01	2,540	2,700	2,530	2,690	22,100	2,690
2005-10-31	2,470	2,540	2,470	2,540	27,700	2,540
2005-10-28	2,465	2,505	2,450	2,470	24,600	2,470
2005-10-27	2,450	2,495	2,435	2,460	7,800	2,460
2005-10-26	2,415	2,450	2,400	2,430	6,300	2,430
2005-10-25	2,380	2,450	2,370	2,400	11,600	2,400
2005-10-24	2,370	2,440	2,370	2,380	7,300	2,380
2005-10-21	2,475	2,500	2,445	2,450	32,300	2,450
2005-10-20	2,350	2,495	2,350	2,485	29,500	2,485
2005-10-19	2,405	2,445	2,295	2,375	39,000	2,375
2005-10-18	2,465	2,495	2,450	2,485	8,700	2,485
2005-10-17	2,490	2,520	2,490	2,510	66,300	2,510
2005-10-14	2,500	2,500	2,450	2,490	14,600	2,490
2005-10-13	2,500	2,520	2,420	2,505	26,200	2,505
2005-10-12	2,470	2,535	2,460	2,490	37,000	2,490
2005-10-11	2,460	2,490	2,440	2,470	56,900	2,470
2005-10-07	2,410	2,480	2,410	2,460	63,500	2,460
2005-10-06	2,400	2,450	2,375	2,450	28,500	2,450
2005-10-05	2,440	2,475	2,415	2,440	56,900	2,440
2005-10-04	2,390	2,560	2,370	2,460	98,400	2,460
2005-10-03	2,390	2,445	2,310	2,390	96,200	2,390
2005-09-30	2,330	2,410	2,280	2,390	114,800	2,390
2005-09-29	2,360	2,385	2,310	2,345	113,900	2,345
2005-09-28	2,165	2,280	2,160	2,280	151,300	2,280
2005-09-27	2,060	2,200	2,055	2,155	91,700	2,155
2005-09-26	2,040	2,065	2,030	2,060	47,900	2,060
2005-09-22	2,035	2,045	2,025	2,040	12,100	2,040
2005-09-21	2,015	2,040	2,010	2,025	29,300	2,025
2005-09-20	2,070	2,090	1,921	1,999	74,300	1,999
2005-09-16	2,115	2,115	2,060	2,070	40,900	2,070
2005-09-15	2,110	2,110	2,090	2,100	14,800	2,100
2005-09-14	2,080	2,125	2,070	2,080	16,200	2,080
2005-09-13	2,120	2,130	2,110	2,120	15,800	2,120
2005-09-12	2,110	2,135	2,110	2,120	10,300	2,120
2005-09-09	2,075	2,120	2,075	2,095	12,200	2,095
2005-09-08	2,100	2,105	2,060	2,075	8,500	2,075
2005-09-07	2,150	2,150	2,100	2,140	12,200	2,140
2005-09-06	2,165	2,165	2,120	2,145	17,000	2,145
2005-09-05	2,150	2,190	2,150	2,170	20,200	2,170
2005-09-02	2,105	2,150	2,100	2,150	16,400	2,150
2005-09-01	2,110	2,130	2,100	2,105	10,700	2,105
2005-08-31	2,110	2,110	2,100	2,105	15,200	2,105
2005-08-30	2,100	2,125	2,100	2,110	3,500	2,110
2005-08-29	2,090	2,120	2,090	2,095	4,100	2,095
2005-08-26	2,100	2,115	2,070	2,080	12,400	2,080
2005-08-25	2,135	2,135	2,100	2,115	6,800	2,115
2005-08-24	2,090	2,140	2,080	2,140	7,300	2,140
2005-08-23	2,090	2,120	2,090	2,095	10,300	2,095
2005-08-22	2,130	2,130	2,045	2,085	15,700	2,085
2005-08-19	2,090	2,130	2,090	2,130	15,600	2,130
2005-08-18	2,100	2,100	2,030	2,085	21,200	2,085
2005-08-17	2,135	2,155	2,100	2,100	14,100	2,100
2005-08-16	2,180	2,195	2,100	2,140	15,900	2,140
2005-08-15	2,180	2,180	2,175	2,180	7,100	2,180
2005-08-12	2,200	2,200	2,150	2,180	17,700	2,180
2005-08-11	2,200	2,200	2,160	2,200	20,600	2,200
2005-08-10	2,150	2,200	2,150	2,200	16,700	2,200
2005-08-09	2,115	2,160	2,115	2,145	5,200	2,145
2005-08-08	2,070	2,180	2,060	2,120	9,900	2,120
2005-08-05	2,085	2,200	2,080	2,200	31,700	2,200
2005-08-04	2,130	2,160	2,095	2,100	20,100	2,100
2005-08-03	2,195	2,230	2,140	2,175	42,100	2,175
2005-08-02	2,150	2,240	2,150	2,195	51,500	2,195
2005-08-01	2,150	2,160	2,135	2,135	10,900	2,135
2005-07-29	2,100	2,150	2,100	2,150	17,000	2,150
2005-07-28	2,100	2,120	2,070	2,080	25,800	2,080
2005-07-27	2,085	2,100	2,065	2,100	21,600	2,100
2005-07-26	2,100	2,110	2,000	2,020	56,200	2,020
2005-07-25	2,080	2,090	2,020	2,055	25,200	2,055
2005-07-22	2,020	2,090	1,986	2,075	37,100	2,075
2005-07-21	2,080	2,080	2,030	2,040	36,000	2,040
2005-07-20	1,995	2,080	1,982	2,055	109,900	2,055
2005-07-19	1,949	1,970	1,910	1,970	45,100	1,970
2005-07-15	1,900	1,910	1,886	1,896	30,100	1,896
2005-07-14	1,936	1,948	1,901	1,902	7,300	1,902
2005-07-13	1,979	1,979	1,905	1,935	6,600	1,935
2005-07-12	1,980	1,984	1,937	1,941	5,500	1,941
2005-07-11	1,960	1,985	1,959	1,985	30,100	1,985
2005-07-08	1,976	1,985	1,950	1,970	20,900	1,970
2005-07-07	1,944	2,000	1,940	1,985	38,000	1,985
2005-07-06	1,910	1,940	1,901	1,940	48,500	1,940
2005-07-05	1,906	1,919	1,895	1,915	29,700	1,915
2005-07-04	1,893	1,919	1,885	1,918	26,500	1,918
2005-07-01	1,890	1,900	1,870	1,893	33,700	1,893
2005-06-30	1,868	1,890	1,867	1,890	40,000	1,890
2005-06-29	1,835	1,870	1,835	1,865	73,600	1,865
2005-06-28	1,828	1,830	1,823	1,830	11,500	1,830
2005-06-27	1,822	1,831	1,821	1,823	19,600	1,823
2005-06-24	1,807	1,834	1,805	1,820	51,800	1,820
2005-06-23	1,805	1,809	1,799	1,806	36,700	1,806
2005-06-22	1,810	1,810	1,785	1,800	23,500	1,800
2005-06-21	1,800	1,810	1,800	1,810	23,900	1,810
2005-06-20	1,782	1,820	1,782	1,805	26,000	1,805
2005-06-17	1,789	1,798	1,780	1,780	11,400	1,780
2005-06-16	1,810	1,813	1,770	1,770	30,900	1,770
2005-06-15	1,825	1,834	1,801	1,805	36,400	1,805
2005-06-14	1,840	1,840	1,830	1,833	26,900	1,833
2005-06-13	1,820	1,840	1,815	1,840	27,100	1,840
2005-06-10	1,820	1,820	1,810	1,812	25,200	1,812
2005-06-09	1,820	1,825	1,800	1,820	8,100	1,820
2005-06-08	1,820	1,820	1,800	1,818	9,900	1,818
2005-06-07	1,820	1,820	1,799	1,818	16,600	1,818
2005-06-06	1,820	1,820	1,795	1,820	21,900	1,820
2005-06-03	1,811	1,820	1,780	1,795	6,800	1,795
2005-06-02	1,779	1,810	1,749	1,810	7,200	1,810
2005-06-01	1,779	1,779	1,770	1,779	900	1,779
2005-05-31	1,800	1,810	1,735	1,795	17,700	1,795
2005-05-30	1,718	1,830	1,717	1,830	32,300	1,830
2005-05-27	1,711	1,730	1,710	1,716	19,200	1,716
2005-05-26	1,748	1,748	1,715	1,716	7,400	1,716
2005-05-25	1,790	1,800	1,710	1,748	14,700	1,748
2005-05-24	1,805	1,825	1,780	1,790	9,200	1,790
2005-05-23	1,819	1,854	1,815	1,835	94,500	1,835
2005-05-20	1,798	1,800	1,760	1,800	54,600	1,800
2005-05-19	1,795	1,795	1,775	1,780	6,600	1,780
2005-05-18	1,788	1,789	1,734	1,775	20,000	1,775
2005-05-17	1,750	1,760	1,647	1,699	46,300	1,699
2005-05-16	1,810	1,821	1,740	1,766	19,700	1,766
2005-05-13	1,780	1,810	1,780	1,800	9,800	1,800
2005-05-12	1,820	1,830	1,780	1,810	11,900	1,810
2005-05-11	1,810	1,827	1,800	1,820	3,000	1,820
2005-05-10	1,840	1,840	1,820	1,830	5,800	1,830
2005-05-09	1,850	1,850	1,832	1,835	30,600	1,835
2005-05-06	1,840	1,861	1,838	1,840	61,700	1,840
2005-05-02	1,797	1,810	1,775	1,810	16,900	1,810
2005-04-28	1,790	1,794	1,781	1,787	9,200	1,787
2005-04-27	1,719	1,783	1,715	1,774	9,800	1,774
2005-04-26	1,721	1,730	1,720	1,730	2,800	1,730
2005-04-25	1,765	1,765	1,716	1,716	6,200	1,716
2005-04-22	1,779	1,780	1,700	1,700	33,100	1,700
2005-04-21	1,740	1,750	1,670	1,720	27,900	1,720
2005-04-20	1,750	1,770	1,720	1,760	19,100	1,760
2005-04-19	1,650	1,680	1,650	1,660	22,800	1,660
2005-04-18	1,636	1,650	1,600	1,645	43,500	1,645
2005-04-15	1,750	1,750	1,715	1,726	26,700	1,726
2005-04-14	1,790	1,790	1,751	1,775	11,900	1,775
2005-04-13	1,777	1,800	1,775	1,799	33,600	1,799
2005-04-12	1,813	1,813	1,794	1,795	4,900	1,795
2005-04-11	1,839	1,839	1,777	1,806	26,700	1,806
2005-04-08	1,845	1,845	1,813	1,842	17,000	1,842
2005-04-07	1,851	1,860	1,821	1,849	71,900	1,849
2005-04-06	1,889	1,891	1,855	1,870	11,300	1,870
2005-04-05	1,917	1,931	1,895	1,919	49,500	1,919
2005-04-04	1,930	1,950	1,900	1,947	27,600	1,947
2005-04-01	1,870	1,930	1,870	1,900	28,400	1,900
2005-03-31	1,950	1,950	1,875	1,900	85,600	1,900
2005-03-30	1,860	1,958	1,857	1,958	104,900	1,958
2005-03-29	1,830	1,879	1,801	1,830	52,400	1,830
2005-03-28	1,780	1,800	1,730	1,780	26,900	1,780
2005-03-25	1,830	1,831	1,790	1,820	38,500	1,820
2005-03-24	1,807	1,835	1,780	1,812	72,600	1,812
2005-03-23	1,730	1,850	1,730	1,837	218,000	1,837
2005-03-22	1,605	1,780	1,601	1,750	207,700	1,750
2005-03-18	1,600	1,610	1,563	1,580	53,800	1,580
2005-03-17	1,588	1,600	1,588	1,600	35,400	1,600
2005-03-16	1,560	1,590	1,560	1,588	94,100	1,588
2005-03-15	1,560	1,590	1,550	1,559	27,700	1,559
2005-03-14	1,535	1,540	1,500	1,540	28,700	1,540
2005-03-11	1,546	1,550	1,533	1,541	32,200	1,541
2005-03-10	1,560	1,560	1,530	1,545	54,800	1,545
2005-03-09	1,566	1,573	1,554	1,563	28,000	1,563
2005-03-08	1,588	1,588	1,562	1,562	20,000	1,562
2005-03-07	1,595	1,620	1,587	1,588	32,600	1,588
2005-03-04	1,589	1,589	1,581	1,585	15,400	1,585
2005-03-03	1,598	1,600	1,579	1,588	45,000	1,588
2005-03-02	1,590	1,593	1,585	1,593	40,400	1,593
2005-03-01	1,598	1,598	1,588	1,590	24,400	1,590
2005-02-28	1,600	1,619	1,590	1,600	28,300	1,600
2005-02-25	1,581	1,600	1,581	1,600	40,200	1,600
2005-02-24	1,590	1,593	1,575	1,590	23,400	1,590
2005-02-23	1,600	1,600	1,590	1,590	16,100	1,590
2005-02-22	1,620	1,620	1,590	1,595	27,000	1,595
2005-02-21	1,580	1,615	1,566	1,615	59,700	1,615
2005-02-18	1,591	1,620	1,580	1,600	32,700	1,600
2005-02-17	1,556	1,620	1,556	1,562	39,900	1,562
2005-02-16	1,595	1,600	1,555	1,555	38,300	1,555
2005-02-15	1,600	1,620	1,599	1,600	22,500	1,600
2005-02-14	1,644	1,645	1,610	1,620	15,200	1,620
2005-02-10	1,670	1,670	1,625	1,650	15,000	1,650
2005-02-09	1,700	1,700	1,660	1,670	22,100	1,670
2005-02-08	1,660	1,700	1,660	1,696	53,800	1,696
2005-02-07	1,645	1,665	1,640	1,660	39,600	1,660
2005-02-04	1,630	1,640	1,625	1,640	50,100	1,640
2005-02-03	1,630	1,642	1,625	1,639	58,800	1,639
2005-02-02	1,631	1,645	1,611	1,628	28,300	1,628
2005-02-01	1,620	1,635	1,609	1,628	17,100	1,628
2005-01-31	1,595	1,640	1,592	1,640	46,700	1,640
2005-01-28	1,565	1,588	1,565	1,580	7,600	1,580
2005-01-27	1,542	1,565	1,542	1,565	11,500	1,565
2005-01-26	1,560	1,560	1,540	1,540	7,000	1,540
2005-01-25	1,579	1,579	1,520	1,540	12,600	1,540
2005-01-24	1,602	1,602	1,550	1,574	33,300	1,574
2005-01-21	1,548	1,595	1,548	1,590	22,300	1,590
2005-01-20	1,557	1,580	1,501	1,552	41,800	1,552
2005-01-19	1,550	1,580	1,545	1,580	52,500	1,580
2005-01-18	1,510	1,580	1,510	1,560	51,900	1,560
2005-01-17	1,499	1,499	1,470	1,499	18,300	1,499
2005-01-14	1,460	1,475	1,450	1,453	16,400	1,453
2005-01-13	1,430	1,490	1,430	1,490	16,500	1,490
2005-01-12	1,421	1,430	1,410	1,430	9,000	1,430
2005-01-11	1,382	1,440	1,382	1,440	17,400	1,440
2005-01-07	1,398	1,399	1,380	1,390	7,400	1,390
2005-01-06	1,366	1,400	1,365	1,390	7,000	1,390
2005-01-05	1,406	1,406	1,365	1,380	10,600	1,380
2005-01-04	1,430	1,430	1,410	1,412	1,700	1,412

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5852 (株)アーレスティ の時系列データ [2005年度]

5852 (株)アーレスティの時系列データ [2005年度]