5852 (株)アーレスティの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,758	1,820	1,758	1,820	14,800	1,820
2007-12-27	1,785	1,785	1,728	1,740	3,300	1,740
2007-12-26	1,799	1,839	1,766	1,795	17,100	1,795
2007-12-25	1,640	1,938	1,640	1,850	59,200	1,850
2007-12-21	1,650	1,660	1,601	1,638	32,600	1,638
2007-12-20	1,709	1,715	1,653	1,680	59,200	1,680
2007-12-19	1,716	1,740	1,670	1,705	68,900	1,705
2007-12-18	1,730	1,730	1,675	1,682	24,600	1,682
2007-12-17	1,727	1,750	1,650	1,686	39,700	1,686
2007-12-14	1,776	1,779	1,690	1,757	30,200	1,757
2007-12-13	1,760	1,784	1,736	1,768	17,800	1,768
2007-12-12	1,670	1,784	1,651	1,736	49,900	1,736
2007-12-11	1,681	1,733	1,670	1,681	48,100	1,681
2007-12-10	1,714	1,729	1,680	1,680	5,100	1,680
2007-12-07	1,730	1,778	1,685	1,691	55,600	1,691
2007-12-06	1,710	1,737	1,656	1,670	61,900	1,670
2007-12-05	1,674	1,727	1,631	1,727	68,900	1,727
2007-12-04	1,740	1,818	1,681	1,709	77,300	1,709
2007-12-03	1,780	1,839	1,700	1,763	50,400	1,763
2007-11-30	1,825	1,900	1,760	1,810	76,800	1,810
2007-11-29	1,870	1,938	1,830	1,894	116,600	1,894
2007-11-28	1,795	1,930	1,750	1,900	98,000	1,900
2007-11-27	1,588	1,746	1,553	1,735	71,000	1,735
2007-11-26	1,581	1,680	1,535	1,669	60,500	1,669
2007-11-22	1,530	1,640	1,458	1,551	152,300	1,551
2007-11-21	1,576	1,659	1,557	1,573	56,300	1,573
2007-11-20	1,572	1,620	1,523	1,600	92,800	1,600
2007-11-19	1,750	1,780	1,650	1,660	148,700	1,660
2007-11-16	1,740	1,807	1,675	1,751	166,200	1,751
2007-11-15	1,696	1,840	1,686	1,830	132,200	1,830
2007-11-14	1,740	1,760	1,700	1,700	79,400	1,700
2007-11-13	1,772	1,800	1,731	1,740	88,700	1,740
2007-11-12	1,803	1,864	1,724	1,802	111,300	1,802
2007-11-09	2,005	2,010	1,853	1,863	286,200	1,863
2007-11-08	1,950	1,950	1,950	1,950	63,300	1,950
2007-11-07	2,460	2,460	2,330	2,350	53,900	2,350
2007-11-06	2,515	2,520	2,475	2,475	54,300	2,475
2007-11-05	2,355	2,480	2,350	2,475	86,700	2,475
2007-11-02	2,250	2,410	2,240	2,360	128,300	2,360
2007-11-01	2,280	2,280	2,235	2,265	27,000	2,265
2007-10-31	2,235	2,310	2,235	2,310	50,900	2,310
2007-10-30	2,215	2,275	2,200	2,275	20,700	2,275
2007-10-29	2,250	2,295	2,170	2,255	56,200	2,255
2007-10-26	2,225	2,240	2,135	2,170	21,100	2,170
2007-10-25	2,225	2,250	2,185	2,225	18,100	2,225
2007-10-24	2,220	2,340	2,165	2,225	135,300	2,225
2007-10-23	2,200	2,345	2,200	2,290	47,200	2,290
2007-10-22	2,165	2,235	2,125	2,190	51,300	2,190
2007-10-19	2,185	2,360	2,145	2,325	73,500	2,325
2007-10-18	2,125	2,180	2,110	2,145	33,100	2,145
2007-10-17	2,130	2,170	2,065	2,085	24,400	2,085
2007-10-16	2,210	2,220	2,140	2,170	82,000	2,170
2007-10-15	2,200	2,220	2,145	2,200	108,300	2,200
2007-10-12	2,170	2,175	2,130	2,175	60,600	2,175
2007-10-11	2,145	2,145	2,065	2,130	49,500	2,130
2007-10-10	2,165	2,190	2,080	2,130	114,600	2,130
2007-10-09	2,040	2,140	2,035	2,125	109,600	2,125
2007-10-05	2,100	2,140	1,972	2,000	170,800	2,000
2007-10-04	2,050	2,110	2,025	2,065	163,300	2,065
2007-10-03	2,020	2,080	1,950	2,040	119,900	2,040
2007-10-02	2,015	2,055	1,982	2,015	139,800	2,015
2007-10-01	2,095	2,135	2,005	2,030	60,500	2,030
2007-09-28	2,180	2,210	2,110	2,145	39,500	2,145
2007-09-27	2,185	2,280	2,160	2,180	80,600	2,180
2007-09-26	2,140	2,160	2,090	2,105	57,200	2,105
2007-09-25	2,160	2,160	2,060	2,100	57,600	2,100
2007-09-21	2,255	2,350	2,200	2,200	25,300	2,200
2007-09-20	2,400	2,405	2,330	2,335	39,500	2,335
2007-09-19	2,490	2,495	2,385	2,445	15,100	2,445
2007-09-18	2,430	2,480	2,400	2,450	29,000	2,450
2007-09-14	2,435	2,465	2,410	2,430	16,000	2,430
2007-09-13	2,355	2,410	2,305	2,335	19,800	2,335
2007-09-12	2,400	2,405	2,350	2,350	12,200	2,350
2007-09-11	2,400	2,475	2,390	2,420	14,300	2,420
2007-09-10	2,385	2,530	2,325	2,450	32,500	2,450
2007-09-07	2,430	2,450	2,380	2,385	11,600	2,385
2007-09-06	2,325	2,390	2,290	2,390	17,100	2,390
2007-09-05	2,410	2,530	2,350	2,405	25,900	2,405
2007-09-04	2,495	2,495	2,400	2,425	11,500	2,425
2007-09-03	2,590	2,590	2,505	2,510	32,000	2,510
2007-08-31	2,450	2,575	2,420	2,540	31,500	2,540
2007-08-30	2,510	2,510	2,395	2,420	17,800	2,420
2007-08-29	2,390	2,455	2,250	2,390	48,900	2,390
2007-08-28	2,370	2,530	2,370	2,510	57,600	2,510
2007-08-27	2,300	2,355	2,285	2,355	31,100	2,355
2007-08-24	2,100	2,310	2,100	2,250	28,300	2,250
2007-08-23	2,060	2,190	2,060	2,140	53,600	2,140
2007-08-22	2,040	2,070	1,990	2,020	138,600	2,020
2007-08-21	1,960	2,125	1,950	2,075	167,700	2,075
2007-08-20	2,110	2,165	1,867	1,930	150,400	1,930
2007-08-17	2,295	2,295	2,000	2,000	58,400	2,000
2007-08-16	2,320	2,375	2,210	2,320	43,700	2,320
2007-08-15	2,400	2,445	2,355	2,375	50,900	2,375
2007-08-14	2,420	2,495	2,420	2,435	113,000	2,435
2007-08-13	2,475	2,495	2,355	2,370	102,200	2,370
2007-08-10	2,550	2,650	2,425	2,515	115,400	2,515
2007-08-09	2,670	2,715	2,510	2,615	144,100	2,615
2007-08-08	2,480	2,785	2,480	2,750	147,500	2,750
2007-08-07	2,490	2,500	2,320	2,400	49,200	2,400
2007-08-06	2,440	2,485	2,400	2,460	41,400	2,460
2007-08-03	2,580	2,590	2,470	2,490	35,200	2,490
2007-08-02	2,590	2,595	2,520	2,550	24,900	2,550
2007-08-01	2,575	2,595	2,455	2,595	108,700	2,595
2007-07-31	2,600	2,670	2,580	2,615	48,800	2,615
2007-07-30	2,530	2,580	2,450	2,575	39,200	2,575
2007-07-27	2,600	2,650	2,520	2,570	59,800	2,570
2007-07-26	2,695	2,720	2,635	2,655	60,700	2,655
2007-07-25	2,710	2,710	2,590	2,700	64,200	2,700
2007-07-24	2,760	2,785	2,640	2,735	68,500	2,735
2007-07-23	2,800	2,820	2,725	2,785	51,000	2,785
2007-07-20	2,835	2,850	2,800	2,820	49,500	2,820
2007-07-19	2,905	2,910	2,785	2,830	93,900	2,830
2007-07-18	2,910	2,940	2,910	2,920	39,700	2,920
2007-07-17	2,960	2,960	2,920	2,925	18,700	2,925
2007-07-13	2,920	2,935	2,910	2,925	16,700	2,925
2007-07-12	2,935	2,935	2,890	2,900	21,100	2,900
2007-07-11	2,900	2,920	2,885	2,885	15,900	2,885
2007-07-10	2,940	2,950	2,900	2,915	21,400	2,915
2007-07-09	2,935	2,960	2,910	2,955	33,500	2,955
2007-07-06	2,895	2,920	2,890	2,905	13,400	2,905
2007-07-05	2,895	2,925	2,870	2,900	26,400	2,900
2007-07-04	2,865	2,920	2,860	2,880	38,300	2,880
2007-07-03	2,925	2,930	2,860	2,905	30,700	2,905
2007-07-02	2,940	2,960	2,900	2,915	35,000	2,915
2007-06-29	2,865	2,965	2,865	2,965	37,100	2,965
2007-06-28	2,860	2,910	2,820	2,900	42,300	2,900
2007-06-27	2,805	2,895	2,785	2,820	46,100	2,820
2007-06-26	2,840	2,870	2,835	2,870	8,000	2,870
2007-06-25	2,930	2,935	2,830	2,830	38,600	2,830
2007-06-22	2,990	2,990	2,940	2,940	16,700	2,940
2007-06-21	2,970	2,980	2,950	2,975	16,900	2,975
2007-06-20	2,950	2,970	2,925	2,940	16,200	2,940
2007-06-19	2,945	2,965	2,925	2,940	9,300	2,940
2007-06-18	3,050	3,060	2,930	2,960	53,000	2,960
2007-06-15	3,010	3,030	2,965	3,010	78,100	3,010
2007-06-14	2,895	2,970	2,845	2,915	68,100	2,915
2007-06-13	2,860	2,885	2,815	2,855	66,600	2,855
2007-06-12	2,830	2,915	2,830	2,865	48,100	2,865
2007-06-11	2,810	2,870	2,785	2,825	98,300	2,825
2007-06-08	2,825	2,845	2,750	2,785	95,700	2,785
2007-06-07	2,785	2,805	2,775	2,785	48,300	2,785
2007-06-06	2,780	2,835	2,760	2,825	124,900	2,825
2007-06-05	2,840	2,845	2,750	2,755	130,500	2,755
2007-06-04	3,000	3,010	2,810	2,810	97,600	2,810
2007-06-01	2,860	2,905	2,855	2,900	52,200	2,900
2007-05-31	3,000	3,000	2,885	2,885	64,400	2,885
2007-05-30	3,060	3,110	2,935	2,975	196,600	2,975
2007-05-29	3,100	3,130	3,060	3,070	27,700	3,070
2007-05-28	3,080	3,110	3,040	3,110	46,000	3,110
2007-05-25	3,120	3,120	2,985	3,040	25,900	3,040
2007-05-24	3,140	3,160	3,040	3,130	129,600	3,130
2007-05-23	3,070	3,180	3,070	3,180	54,200	3,180
2007-05-22	2,990	3,040	2,980	3,040	41,600	3,040
2007-05-21	3,040	3,050	2,960	3,040	57,300	3,040
2007-05-18	2,835	3,050	2,835	3,040	151,900	3,040
2007-05-17	2,920	2,960	2,785	2,830	126,900	2,830
2007-05-16	2,840	2,905	2,775	2,865	214,200	2,865
2007-05-15	2,750	2,840	2,610	2,840	354,900	2,840
2007-05-14	3,190	3,190	2,990	3,050	78,900	3,050
2007-05-11	3,210	3,220	3,010	3,060	73,700	3,060
2007-05-10	3,400	3,410	3,230	3,280	46,900	3,280
2007-05-09	3,340	3,430	3,330	3,410	36,900	3,410
2007-05-08	3,400	3,410	3,340	3,370	72,200	3,370
2007-05-07	3,400	3,440	3,390	3,410	24,600	3,410
2007-05-02	3,410	3,430	3,370	3,410	28,200	3,410
2007-05-01	3,430	3,450	3,370	3,410	25,200	3,410
2007-04-27	3,520	3,550	3,390	3,420	41,200	3,420
2007-04-26	3,500	3,590	3,480	3,520	77,300	3,520
2007-04-25	3,570	3,590	3,410	3,470	64,700	3,470
2007-04-24	3,490	3,550	3,410	3,500	51,500	3,500
2007-04-23	3,520	3,600	3,350	3,440	59,300	3,440
2007-04-20	3,650	3,680	3,540	3,570	45,400	3,570
2007-04-19	3,520	3,710	3,490	3,700	163,500	3,700
2007-04-18	3,370	3,540	3,370	3,540	117,000	3,540
2007-04-17	3,400	3,480	3,290	3,360	26,900	3,360
2007-04-16	3,400	3,480	3,320	3,370	25,100	3,370
2007-04-13	3,500	3,500	3,380	3,380	17,000	3,380
2007-04-12	3,460	3,500	3,440	3,500	29,000	3,500
2007-04-11	3,490	3,500	3,420	3,450	23,400	3,450
2007-04-10	3,400	3,500	3,400	3,490	33,700	3,490
2007-04-09	3,380	3,450	3,340	3,420	21,000	3,420
2007-04-06	3,300	3,420	3,230	3,410	37,200	3,410
2007-04-05	3,230	3,350	3,230	3,350	62,800	3,350
2007-04-04	3,250	3,260	3,230	3,250	43,300	3,250
2007-04-03	3,240	3,250	3,220	3,250	49,800	3,250
2007-04-02	3,240	3,280	3,200	3,240	40,900	3,240
2007-03-30	3,150	3,190	3,100	3,190	32,000	3,190
2007-03-29	3,050	3,100	3,040	3,100	18,100	3,100
2007-03-28	3,110	3,170	3,060	3,060	33,800	3,060
2007-03-27	3,120	3,180	3,120	3,160	31,600	3,160
2007-03-26	3,090	3,120	3,050	3,110	22,600	3,110
2007-03-23	3,110	3,110	2,985	3,040	46,800	3,040
2007-03-22	3,100	3,150	3,050	3,070	64,200	3,070
2007-03-20	3,100	3,140	2,950	3,030	65,000	3,030
2007-03-19	3,190	3,220	3,050	3,090	29,900	3,090
2007-03-16	3,330	3,330	3,180	3,190	22,500	3,190
2007-03-15	3,270	3,320	3,230	3,290	18,000	3,290
2007-03-14	3,220	3,230	3,180	3,230	31,800	3,230
2007-03-13	3,370	3,370	3,310	3,320	12,900	3,320
2007-03-12	3,370	3,390	3,330	3,330	23,000	3,330
2007-03-09	3,420	3,420	3,320	3,320	27,500	3,320
2007-03-08	3,340	3,450	3,310	3,450	14,800	3,450
2007-03-07	3,430	3,440	3,300	3,410	27,800	3,410
2007-03-06	3,130	3,400	3,130	3,400	31,400	3,400
2007-03-05	3,210	3,270	3,180	3,180	57,200	3,180
2007-03-02	3,430	3,450	3,310	3,320	57,700	3,320
2007-03-01	3,530	3,540	3,440	3,500	36,700	3,500
2007-02-28	3,400	3,570	3,400	3,570	58,200	3,570
2007-02-27	3,630	3,640	3,600	3,630	51,300	3,630
2007-02-26	3,530	3,600	3,520	3,590	69,100	3,590
2007-02-23	3,570	3,600	3,500	3,530	76,800	3,530
2007-02-22	3,600	3,630	3,490	3,610	88,800	3,610
2007-02-21	3,630	3,680	3,570	3,620	36,400	3,620
2007-02-20	3,710	3,730	3,630	3,680	31,700	3,680
2007-02-19	3,670	3,760	3,670	3,750	38,600	3,750
2007-02-16	3,640	3,710	3,610	3,670	55,800	3,670
2007-02-15	3,720	3,730	3,560	3,600	39,100	3,600
2007-02-14	3,680	3,690	3,630	3,670	30,500	3,670
2007-02-13	3,520	3,650	3,510	3,650	23,000	3,650
2007-02-09	3,490	3,530	3,470	3,500	19,400	3,500
2007-02-08	3,610	3,610	3,490	3,530	31,800	3,530
2007-02-07	3,670	3,670	3,570	3,600	35,000	3,600
2007-02-06	3,770	3,770	3,650	3,680	50,100	3,680
2007-02-05	3,750	3,800	3,710	3,770	45,500	3,770
2007-02-02	3,640	3,720	3,630	3,720	38,800	3,720
2007-02-01	3,630	3,700	3,580	3,670	31,100	3,670
2007-01-31	3,630	3,660	3,530	3,580	52,400	3,580
2007-01-30	3,640	3,670	3,560	3,630	48,900	3,630
2007-01-29	3,650	3,800	3,630	3,720	86,700	3,720
2007-01-26	3,590	3,640	3,550	3,630	44,600	3,630
2007-01-25	3,540	3,580	3,520	3,560	34,200	3,560
2007-01-24	3,530	3,580	3,480	3,490	73,600	3,490
2007-01-23	3,550	3,580	3,500	3,580	54,600	3,580
2007-01-22	3,410	3,560	3,410	3,510	54,200	3,510
2007-01-19	3,400	3,440	3,370	3,430	47,500	3,430
2007-01-18	3,370	3,420	3,340	3,350	27,200	3,350
2007-01-17	3,380	3,380	3,320	3,370	40,400	3,370
2007-01-16	3,460	3,470	3,390	3,430	50,000	3,430
2007-01-15	3,330	3,460	3,320	3,460	75,900	3,460
2007-01-12	3,300	3,360	3,280	3,340	79,400	3,340
2007-01-11	3,400	3,420	3,250	3,250	72,900	3,250
2007-01-10	3,510	3,510	3,420	3,420	18,800	3,420
2007-01-09	3,520	3,550	3,500	3,520	12,300	3,520
2007-01-05	3,610	3,620	3,500	3,510	24,600	3,510
2007-01-04	3,610	3,620	3,560	3,600	7,100	3,600

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

5852 (株)アーレスティ の時系列データ [2007年度]

5852 (株)アーレスティの時系列データ [2007年度]