5852 (株)アーレスティ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 536 | 547 | 520 | 547 | 31,100 | 547 |
| 2009-12-29 | 550 | 550 | 529 | 545 | 15,000 | 545 |
| 2009-12-28 | 537 | 545 | 530 | 545 | 21,400 | 545 |
| 2009-12-25 | 529 | 530 | 523 | 527 | 17,600 | 527 |
| 2009-12-24 | 521 | 525 | 513 | 520 | 24,000 | 520 |
| 2009-12-22 | 520 | 530 | 517 | 523 | 23,100 | 523 |
| 2009-12-21 | 529 | 535 | 517 | 518 | 18,200 | 518 |
| 2009-12-18 | 532 | 535 | 517 | 522 | 22,800 | 522 |
| 2009-12-17 | 558 | 562 | 535 | 535 | 29,400 | 535 |
| 2009-12-16 | 545 | 564 | 543 | 560 | 37,700 | 560 |
| 2009-12-15 | 520 | 545 | 520 | 545 | 12,800 | 545 |
| 2009-12-14 | 521 | 528 | 498 | 513 | 15,100 | 513 |
| 2009-12-11 | 525 | 525 | 510 | 520 | 13,000 | 520 |
| 2009-12-10 | 508 | 530 | 501 | 510 | 21,900 | 510 |
| 2009-12-09 | 520 | 535 | 512 | 520 | 33,600 | 520 |
| 2009-12-08 | 500 | 557 | 497 | 550 | 105,900 | 550 |
| 2009-12-07 | 503 | 514 | 490 | 504 | 57,200 | 504 |
| 2009-12-04 | 484 | 493 | 468 | 488 | 28,500 | 488 |
| 2009-12-03 | 499 | 500 | 474 | 484 | 75,800 | 484 |
| 2009-12-02 | 505 | 514 | 475 | 480 | 30,000 | 480 |
| 2009-12-01 | 511 | 526 | 496 | 496 | 16,700 | 496 |
| 2009-11-30 | 455 | 531 | 455 | 531 | 36,400 | 531 |
| 2009-11-27 | 446 | 469 | 446 | 465 | 20,100 | 465 |
| 2009-11-26 | 458 | 482 | 456 | 466 | 16,300 | 466 |
| 2009-11-25 | 465 | 474 | 460 | 470 | 58,000 | 470 |
| 2009-11-24 | 487 | 487 | 441 | 460 | 82,900 | 460 |
| 2009-11-20 | 466 | 500 | 466 | 491 | 34,100 | 491 |
| 2009-11-19 | 475 | 500 | 470 | 481 | 40,600 | 481 |
| 2009-11-18 | 478 | 484 | 464 | 475 | 81,500 | 475 |
| 2009-11-17 | 513 | 513 | 466 | 475 | 54,400 | 475 |
| 2009-11-16 | 481 | 510 | 471 | 498 | 80,000 | 498 |
| 2009-11-13 | 482 | 490 | 435 | 471 | 135,700 | 471 |
| 2009-11-12 | 481 | 538 | 481 | 492 | 58,500 | 492 |
| 2009-11-11 | 510 | 515 | 478 | 491 | 101,700 | 491 |
| 2009-11-10 | 539 | 540 | 509 | 520 | 138,000 | 520 |
| 2009-11-09 | 609 | 609 | 557 | 559 | 70,700 | 559 |
| 2009-11-06 | 622 | 622 | 587 | 594 | 32,100 | 594 |
| 2009-11-05 | 592 | 613 | 592 | 613 | 14,600 | 613 |
| 2009-11-04 | 591 | 604 | 591 | 602 | 9,300 | 602 |
| 2009-11-02 | 581 | 615 | 581 | 600 | 21,100 | 600 |
| 2009-10-30 | 622 | 635 | 602 | 620 | 15,600 | 620 |
| 2009-10-29 | 600 | 618 | 588 | 608 | 36,100 | 608 |
| 2009-10-28 | 627 | 640 | 621 | 623 | 14,200 | 623 |
| 2009-10-27 | 640 | 655 | 625 | 637 | 43,100 | 637 |
| 2009-10-26 | 613 | 640 | 605 | 640 | 34,800 | 640 |
| 2009-10-23 | 605 | 610 | 593 | 603 | 44,800 | 603 |
| 2009-10-22 | 600 | 607 | 592 | 600 | 12,500 | 600 |
| 2009-10-21 | 603 | 606 | 598 | 600 | 13,500 | 600 |
| 2009-10-20 | 619 | 621 | 603 | 613 | 12,300 | 613 |
| 2009-10-19 | 603 | 606 | 561 | 606 | 21,700 | 606 |
| 2009-10-16 | 629 | 629 | 608 | 608 | 31,700 | 608 |
| 2009-10-15 | 619 | 620 | 602 | 614 | 37,700 | 614 |
| 2009-10-14 | 634 | 635 | 590 | 600 | 78,500 | 600 |
| 2009-10-13 | 673 | 690 | 626 | 654 | 110,100 | 654 |
| 2009-10-09 | 601 | 680 | 600 | 669 | 109,700 | 669 |
| 2009-10-08 | 613 | 613 | 591 | 593 | 32,600 | 593 |
| 2009-10-07 | 620 | 625 | 581 | 603 | 36,900 | 603 |
| 2009-10-06 | 600 | 618 | 590 | 610 | 27,500 | 610 |
| 2009-10-05 | 620 | 627 | 610 | 625 | 20,900 | 625 |
| 2009-10-02 | 650 | 651 | 625 | 640 | 64,400 | 640 |
| 2009-10-01 | 695 | 715 | 654 | 661 | 42,600 | 661 |
| 2009-09-30 | 695 | 717 | 685 | 710 | 26,600 | 710 |
| 2009-09-29 | 707 | 715 | 690 | 705 | 15,100 | 705 |
| 2009-09-28 | 717 | 717 | 685 | 705 | 26,700 | 705 |
| 2009-09-25 | 710 | 730 | 708 | 730 | 46,500 | 730 |
| 2009-09-24 | 700 | 728 | 683 | 701 | 71,200 | 701 |
| 2009-09-18 | 705 | 730 | 666 | 690 | 126,200 | 690 |
| 2009-09-17 | 735 | 735 | 708 | 712 | 52,100 | 712 |
| 2009-09-16 | 750 | 768 | 702 | 709 | 98,700 | 709 |
| 2009-09-15 | 754 | 768 | 740 | 752 | 68,700 | 752 |
| 2009-09-14 | 714 | 739 | 705 | 736 | 45,500 | 736 |
| 2009-09-11 | 728 | 745 | 710 | 726 | 66,700 | 726 |
| 2009-09-10 | 726 | 760 | 711 | 738 | 177,900 | 738 |
| 2009-09-09 | 660 | 737 | 657 | 729 | 217,500 | 729 |
| 2009-09-08 | 634 | 660 | 634 | 660 | 49,600 | 660 |
| 2009-09-07 | 635 | 650 | 629 | 644 | 48,800 | 644 |
| 2009-09-04 | 614 | 625 | 610 | 625 | 75,700 | 625 |
| 2009-09-03 | 638 | 645 | 602 | 602 | 155,200 | 602 |
| 2009-09-02 | 633 | 657 | 625 | 642 | 98,700 | 642 |
| 2009-09-01 | 640 | 670 | 634 | 658 | 77,600 | 658 |
| 2009-08-31 | 695 | 730 | 653 | 660 | 173,300 | 660 |
| 2009-08-28 | 632 | 675 | 632 | 675 | 246,900 | 675 |
| 2009-08-27 | 620 | 630 | 581 | 625 | 183,400 | 625 |
| 2009-08-26 | 588 | 635 | 587 | 630 | 271,400 | 630 |
| 2009-08-25 | 560 | 594 | 558 | 583 | 214,200 | 583 |
| 2009-08-24 | 516 | 580 | 511 | 570 | 203,700 | 570 |
| 2009-08-21 | 524 | 524 | 499 | 505 | 86,200 | 505 |
| 2009-08-20 | 511 | 515 | 486 | 515 | 126,200 | 515 |
| 2009-08-19 | 546 | 551 | 494 | 497 | 165,000 | 497 |
| 2009-08-18 | 566 | 570 | 531 | 537 | 164,000 | 537 |
| 2009-08-17 | 598 | 644 | 582 | 586 | 146,800 | 586 |
| 2009-08-14 | 567 | 589 | 566 | 578 | 108,600 | 578 |
| 2009-08-13 | 539 | 566 | 537 | 564 | 80,400 | 564 |
| 2009-08-12 | 529 | 539 | 517 | 529 | 75,500 | 529 |
| 2009-08-11 | 507 | 538 | 507 | 529 | 99,900 | 529 |
| 2009-08-10 | 514 | 525 | 500 | 525 | 64,000 | 525 |
| 2009-08-07 | 488 | 507 | 488 | 489 | 74,300 | 489 |
| 2009-08-06 | 493 | 510 | 483 | 508 | 67,000 | 508 |
| 2009-08-05 | 495 | 509 | 480 | 488 | 92,300 | 488 |
| 2009-08-04 | 458 | 516 | 455 | 492 | 275,500 | 492 |
| 2009-08-03 | 446 | 446 | 428 | 440 | 56,800 | 440 |
| 2009-07-31 | 435 | 440 | 425 | 440 | 43,000 | 440 |
| 2009-07-30 | 403 | 430 | 403 | 430 | 29,400 | 430 |
| 2009-07-29 | 409 | 414 | 402 | 406 | 46,400 | 406 |
| 2009-07-28 | 419 | 420 | 413 | 414 | 11,400 | 414 |
| 2009-07-27 | 426 | 434 | 410 | 420 | 100,300 | 420 |
| 2009-07-24 | 439 | 447 | 425 | 430 | 43,600 | 430 |
| 2009-07-23 | 425 | 434 | 425 | 434 | 40,200 | 434 |
| 2009-07-22 | 432 | 432 | 420 | 421 | 46,800 | 421 |
| 2009-07-21 | 430 | 444 | 425 | 430 | 23,100 | 430 |
| 2009-07-17 | 440 | 440 | 425 | 430 | 27,700 | 430 |
| 2009-07-16 | 433 | 440 | 418 | 425 | 55,300 | 425 |
| 2009-07-15 | 423 | 443 | 412 | 413 | 159,400 | 413 |
| 2009-07-14 | 410 | 425 | 406 | 419 | 129,800 | 419 |
| 2009-07-13 | 410 | 419 | 391 | 400 | 67,800 | 400 |
| 2009-07-10 | 418 | 431 | 410 | 412 | 100,900 | 412 |
| 2009-07-09 | 441 | 446 | 405 | 415 | 108,700 | 415 |
| 2009-07-08 | 455 | 457 | 441 | 446 | 90,400 | 446 |
| 2009-07-07 | 494 | 496 | 470 | 470 | 88,800 | 470 |
| 2009-07-06 | 486 | 499 | 481 | 490 | 32,900 | 490 |
| 2009-07-03 | 495 | 509 | 484 | 496 | 103,200 | 496 |
| 2009-07-02 | 473 | 498 | 473 | 495 | 66,100 | 495 |
| 2009-07-01 | 480 | 490 | 477 | 478 | 100,100 | 478 |
| 2009-06-30 | 461 | 500 | 461 | 491 | 70,000 | 491 |
| 2009-06-29 | 474 | 477 | 455 | 461 | 47,800 | 461 |
| 2009-06-26 | 480 | 481 | 469 | 469 | 66,800 | 469 |
| 2009-06-25 | 467 | 480 | 454 | 471 | 91,500 | 471 |
| 2009-06-24 | 433 | 461 | 432 | 460 | 57,800 | 460 |
| 2009-06-23 | 428 | 441 | 427 | 438 | 72,200 | 438 |
| 2009-06-22 | 440 | 445 | 426 | 442 | 35,300 | 442 |
| 2009-06-19 | 458 | 464 | 430 | 439 | 104,500 | 439 |
| 2009-06-18 | 468 | 472 | 457 | 458 | 93,700 | 458 |
| 2009-06-17 | 461 | 472 | 453 | 455 | 177,100 | 455 |
| 2009-06-16 | 497 | 497 | 454 | 480 | 120,500 | 480 |
| 2009-06-15 | 536 | 540 | 496 | 512 | 160,400 | 512 |
| 2009-06-12 | 510 | 550 | 500 | 545 | 162,400 | 545 |
| 2009-06-11 | 504 | 507 | 492 | 501 | 94,400 | 501 |
| 2009-06-10 | 471 | 510 | 471 | 492 | 233,500 | 492 |
| 2009-06-09 | 497 | 515 | 459 | 475 | 378,400 | 475 |
| 2009-06-08 | 456 | 534 | 444 | 516 | 344,600 | 516 |
| 2009-06-05 | 400 | 461 | 387 | 461 | 393,400 | 461 |
| 2009-06-04 | 360 | 389 | 351 | 381 | 267,900 | 381 |
| 2009-06-03 | 337 | 355 | 334 | 355 | 86,300 | 355 |
| 2009-06-02 | 333 | 337 | 324 | 337 | 91,900 | 337 |
| 2009-06-01 | 318 | 330 | 317 | 326 | 105,800 | 326 |
| 2009-05-29 | 325 | 329 | 307 | 308 | 214,600 | 308 |
| 2009-05-28 | 327 | 331 | 324 | 328 | 84,700 | 328 |
| 2009-05-27 | 335 | 337 | 332 | 332 | 54,000 | 332 |
| 2009-05-26 | 333 | 338 | 326 | 330 | 48,200 | 330 |
| 2009-05-25 | 338 | 345 | 330 | 331 | 43,000 | 331 |
| 2009-05-22 | 328 | 332 | 325 | 328 | 22,200 | 328 |
| 2009-05-21 | 336 | 336 | 322 | 329 | 16,100 | 329 |
| 2009-05-20 | 325 | 340 | 323 | 332 | 37,500 | 332 |
| 2009-05-19 | 324 | 327 | 320 | 325 | 15,600 | 325 |
| 2009-05-18 | 312 | 322 | 312 | 317 | 36,400 | 317 |
| 2009-05-15 | 321 | 321 | 304 | 318 | 44,400 | 318 |
| 2009-05-14 | 308 | 327 | 307 | 321 | 74,900 | 321 |
| 2009-05-13 | 342 | 342 | 310 | 327 | 105,900 | 327 |
| 2009-05-12 | 340 | 350 | 335 | 350 | 66,900 | 350 |
| 2009-05-11 | 352 | 357 | 337 | 344 | 131,100 | 344 |
| 2009-05-08 | 356 | 357 | 353 | 353 | 38,100 | 353 |
| 2009-05-07 | 356 | 363 | 350 | 352 | 79,400 | 352 |
| 2009-05-01 | 340 | 347 | 337 | 347 | 24,400 | 347 |
| 2009-04-30 | 334 | 348 | 334 | 338 | 27,000 | 338 |
| 2009-04-28 | 345 | 356 | 335 | 339 | 42,000 | 339 |
| 2009-04-27 | 347 | 353 | 346 | 347 | 32,300 | 347 |
| 2009-04-24 | 365 | 370 | 343 | 347 | 44,800 | 347 |
| 2009-04-23 | 360 | 372 | 357 | 362 | 55,800 | 362 |
| 2009-04-22 | 361 | 372 | 356 | 359 | 75,200 | 359 |
| 2009-04-21 | 362 | 366 | 350 | 354 | 48,500 | 354 |
| 2009-04-20 | 373 | 381 | 345 | 374 | 64,000 | 374 |
| 2009-04-17 | 389 | 389 | 371 | 373 | 73,900 | 373 |
| 2009-04-16 | 409 | 409 | 365 | 394 | 98,700 | 394 |
| 2009-04-15 | 425 | 425 | 394 | 409 | 113,300 | 409 |
| 2009-04-14 | 405 | 431 | 385 | 415 | 242,300 | 415 |
| 2009-04-13 | 346 | 400 | 346 | 400 | 214,100 | 400 |
| 2009-04-10 | 320 | 340 | 316 | 331 | 125,500 | 331 |
| 2009-04-09 | 307 | 320 | 306 | 307 | 76,300 | 307 |
| 2009-04-08 | 305 | 315 | 285 | 311 | 121,900 | 311 |
| 2009-04-07 | 306 | 315 | 301 | 310 | 71,900 | 310 |
| 2009-04-06 | 310 | 318 | 307 | 311 | 63,800 | 311 |
| 2009-04-03 | 314 | 314 | 305 | 306 | 36,000 | 306 |
| 2009-04-02 | 297 | 318 | 296 | 306 | 72,700 | 306 |
| 2009-04-01 | 284 | 297 | 284 | 295 | 36,300 | 295 |
| 2009-03-31 | 270 | 290 | 269 | 289 | 34,100 | 289 |
| 2009-03-30 | 290 | 295 | 275 | 275 | 52,900 | 275 |
| 2009-03-27 | 281 | 300 | 281 | 290 | 53,900 | 290 |
| 2009-03-26 | 270 | 275 | 267 | 275 | 36,400 | 275 |
| 2009-03-25 | 270 | 271 | 265 | 270 | 25,800 | 270 |
| 2009-03-24 | 255 | 274 | 255 | 270 | 68,800 | 270 |
| 2009-03-23 | 246 | 258 | 243 | 255 | 38,700 | 255 |
| 2009-03-19 | 248 | 249 | 242 | 249 | 28,600 | 249 |
| 2009-03-18 | 232 | 255 | 232 | 243 | 65,900 | 243 |
| 2009-03-17 | 227 | 229 | 223 | 228 | 64,000 | 228 |
| 2009-03-16 | 226 | 228 | 222 | 225 | 69,000 | 225 |
| 2009-03-13 | 223 | 226 | 223 | 223 | 18,600 | 223 |
| 2009-03-12 | 232 | 232 | 222 | 222 | 13,900 | 222 |
| 2009-03-11 | 240 | 240 | 231 | 231 | 16,500 | 231 |
| 2009-03-10 | 239 | 239 | 223 | 223 | 12,900 | 223 |
| 2009-03-09 | 232 | 240 | 232 | 235 | 9,900 | 235 |
| 2009-03-06 | 242 | 242 | 234 | 234 | 4,700 | 234 |
| 2009-03-05 | 237 | 248 | 236 | 244 | 16,800 | 244 |
| 2009-03-04 | 236 | 236 | 233 | 235 | 16,600 | 235 |
| 2009-03-03 | 252 | 252 | 230 | 233 | 21,900 | 233 |
| 2009-03-02 | 253 | 253 | 242 | 242 | 6,700 | 242 |
| 2009-02-27 | 257 | 261 | 247 | 253 | 23,200 | 253 |
| 2009-02-26 | 237 | 264 | 235 | 252 | 26,500 | 252 |
| 2009-02-25 | 234 | 248 | 229 | 248 | 29,300 | 248 |
| 2009-02-24 | 218 | 220 | 217 | 219 | 47,700 | 219 |
| 2009-02-23 | 226 | 227 | 218 | 223 | 4,200 | 223 |
| 2009-02-20 | 219 | 230 | 218 | 221 | 20,800 | 221 |
| 2009-02-19 | 225 | 226 | 216 | 219 | 54,300 | 219 |
| 2009-02-18 | 225 | 225 | 217 | 217 | 56,600 | 217 |
| 2009-02-17 | 241 | 242 | 231 | 233 | 36,800 | 233 |
| 2009-02-16 | 266 | 271 | 232 | 241 | 37,700 | 241 |
| 2009-02-13 | 255 | 273 | 255 | 265 | 18,400 | 265 |
| 2009-02-12 | 270 | 270 | 255 | 256 | 31,000 | 256 |
| 2009-02-10 | 271 | 280 | 270 | 275 | 37,600 | 275 |
| 2009-02-09 | 292 | 299 | 282 | 282 | 19,100 | 282 |
| 2009-02-06 | 298 | 298 | 290 | 295 | 11,300 | 295 |
| 2009-02-05 | 288 | 297 | 286 | 297 | 26,500 | 297 |
| 2009-02-04 | 290 | 290 | 282 | 289 | 11,200 | 289 |
| 2009-02-03 | 293 | 296 | 285 | 288 | 26,600 | 288 |
| 2009-02-02 | 289 | 302 | 288 | 288 | 14,500 | 288 |
| 2009-01-30 | 318 | 319 | 301 | 309 | 18,700 | 309 |
| 2009-01-29 | 325 | 325 | 315 | 315 | 11,800 | 315 |
| 2009-01-28 | 318 | 325 | 316 | 316 | 12,300 | 316 |
| 2009-01-27 | 321 | 321 | 303 | 313 | 21,200 | 313 |
| 2009-01-26 | 310 | 318 | 305 | 316 | 15,700 | 316 |
| 2009-01-23 | 325 | 330 | 315 | 325 | 13,100 | 325 |
| 2009-01-22 | 345 | 345 | 320 | 331 | 25,700 | 331 |
| 2009-01-21 | 335 | 348 | 335 | 340 | 8,200 | 340 |
| 2009-01-20 | 368 | 368 | 343 | 355 | 21,300 | 355 |
| 2009-01-19 | 372 | 380 | 372 | 373 | 22,200 | 373 |
| 2009-01-16 | 371 | 379 | 366 | 377 | 62,600 | 377 |
| 2009-01-15 | 352 | 370 | 341 | 361 | 71,500 | 361 |
| 2009-01-14 | 351 | 390 | 351 | 371 | 133,600 | 371 |
| 2009-01-13 | 339 | 349 | 330 | 349 | 57,200 | 349 |
| 2009-01-09 | 330 | 360 | 322 | 354 | 80,300 | 354 |
| 2009-01-08 | 300 | 339 | 298 | 335 | 50,000 | 335 |
| 2009-01-07 | 292 | 309 | 290 | 305 | 89,200 | 305 |
| 2009-01-06 | 288 | 297 | 286 | 288 | 45,400 | 288 |
| 2009-01-05 | 300 | 300 | 288 | 288 | 28,000 | 288 |
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
