5852 (株)アーレスティの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	865	868	850	868	26,400	868
2010-12-29	884	885	867	869	30,800	869
2010-12-28	876	896	867	887	85,600	887
2010-12-27	833	873	832	870	44,200	870
2010-12-24	854	865	848	848	62,300	848
2010-12-22	884	884	862	868	36,700	868
2010-12-21	898	899	870	876	68,300	876
2010-12-20	918	918	890	898	59,300	898
2010-12-17	928	930	882	908	56,600	908
2010-12-16	889	923	882	920	124,900	920
2010-12-15	875	886	867	882	50,100	882
2010-12-14	856	868	853	860	35,800	860
2010-12-13	863	872	852	869	37,200	869
2010-12-10	893	893	864	864	64,800	864
2010-12-09	886	905	879	891	70,300	891
2010-12-08	847	892	846	878	68,600	878
2010-12-07	855	856	834	844	40,300	844
2010-12-06	835	850	821	850	35,900	850
2010-12-03	835	836	822	833	28,400	833
2010-12-02	841	859	819	820	31,800	820
2010-12-01	850	855	815	826	58,800	826
2010-11-30	867	874	825	853	60,800	853
2010-11-29	892	892	863	871	22,500	871
2010-11-26	850	899	850	888	79,300	888
2010-11-25	861	861	833	841	50,900	841
2010-11-24	749	848	730	848	85,300	848
2010-11-22	768	774	751	751	18,400	751
2010-11-19	790	790	758	765	24,000	765
2010-11-18	754	784	751	775	41,100	775
2010-11-17	723	810	723	769	157,400	769
2010-11-16	707	748	705	736	106,600	736
2010-11-15	695	703	680	689	33,600	689
2010-11-12	702	702	682	695	16,100	695
2010-11-11	712	720	700	703	41,000	703
2010-11-10	701	712	676	702	75,100	702
2010-11-09	687	714	675	714	46,600	714
2010-11-08	660	697	658	687	34,800	687
2010-11-05	650	652	642	652	11,500	652
2010-11-04	647	647	637	641	6,900	641
2010-11-02	659	659	636	647	14,200	647
2010-11-01	661	661	650	659	11,700	659
2010-10-29	639	657	626	656	23,200	656
2010-10-28	655	655	643	649	3,000	649
2010-10-27	644	660	644	655	10,400	655
2010-10-26	646	666	645	645	18,500	645
2010-10-25	678	678	654	656	22,000	656
2010-10-22	691	691	677	679	11,200	679
2010-10-21	702	702	680	681	10,300	681
2010-10-20	694	700	680	692	30,500	692
2010-10-19	689	694	684	694	17,200	694
2010-10-18	694	705	683	684	24,800	684
2010-10-15	714	714	696	701	22,800	701
2010-10-14	695	713	690	701	63,000	701
2010-10-13	677	680	666	675	20,100	675
2010-10-12	684	685	660	661	23,300	661
2010-10-08	660	678	658	678	8,800	678
2010-10-07	661	681	660	667	10,600	667
2010-10-06	678	680	661	671	28,400	671
2010-10-05	651	680	643	680	16,800	680
2010-10-04	665	665	650	659	7,400	659
2010-10-01	661	670	640	665	15,800	665
2010-09-30	679	682	662	662	22,600	662
2010-09-29	689	689	670	678	23,200	678
2010-09-28	680	698	664	671	48,600	671
2010-09-27	661	662	641	650	32,200	650
2010-09-24	688	688	665	670	31,400	670
2010-09-22	697	699	684	695	24,300	695
2010-09-21	699	705	683	699	32,900	699
2010-09-17	650	680	649	679	28,500	679
2010-09-16	650	657	635	653	24,600	653
2010-09-15	605	648	605	648	27,200	648
2010-09-14	619	620	605	620	8,700	620
2010-09-13	622	622	606	615	9,000	615
2010-09-10	608	619	608	612	19,900	612
2010-09-09	611	625	604	608	9,200	608
2010-09-08	621	621	606	609	16,000	609
2010-09-07	623	640	620	630	24,400	630
2010-09-06	612	625	583	610	18,500	610
2010-09-03	611	615	597	615	20,500	615
2010-09-02	601	601	580	601	7,000	601
2010-09-01	596	600	571	591	28,100	591
2010-08-31	593	602	591	591	32,200	591
2010-08-30	627	632	616	622	33,400	622
2010-08-27	558	608	558	608	41,400	608
2010-08-26	602	602	572	588	43,300	588
2010-08-25	617	620	598	602	61,900	602
2010-08-24	638	650	622	626	47,400	626
2010-08-23	659	670	650	655	21,600	655
2010-08-20	658	669	655	668	5,900	668
2010-08-19	666	675	657	675	22,300	675
2010-08-18	678	690	655	686	16,200	686
2010-08-17	674	674	652	670	17,500	670
2010-08-16	658	675	643	675	31,200	675
2010-08-13	662	669	643	668	15,600	668
2010-08-12	647	659	635	659	30,200	659
2010-08-11	650	700	632	700	32,000	700
2010-08-10	643	667	640	657	40,600	657
2010-08-09	671	672	636	643	64,200	643
2010-08-06	711	723	667	681	78,700	681
2010-08-05	751	761	725	739	24,200	739
2010-08-04	742	757	742	744	22,200	744
2010-08-03	782	793	744	757	35,100	757
2010-08-02	755	809	755	782	55,300	782
2010-07-30	739	768	725	757	34,400	757
2010-07-29	720	735	703	735	37,600	735
2010-07-28	696	729	696	729	37,200	729
2010-07-27	709	709	691	695	23,200	695
2010-07-26	712	721	683	706	29,300	706
2010-07-23	695	708	685	706	24,800	706
2010-07-22	670	675	665	665	23,300	665
2010-07-21	675	695	674	683	39,800	683
2010-07-20	706	714	684	685	41,700	685
2010-07-16	798	798	713	736	54,700	736
2010-07-15	809	809	795	797	14,700	797
2010-07-14	800	812	779	808	47,500	808
2010-07-13	819	819	798	798	19,000	798
2010-07-12	797	825	797	807	7,600	807
2010-07-09	830	830	789	811	32,700	811
2010-07-08	800	811	800	805	22,900	805
2010-07-07	812	814	785	787	34,200	787
2010-07-06	781	820	777	804	39,700	804
2010-07-05	773	815	773	811	23,100	811
2010-07-02	784	812	782	787	36,100	787
2010-07-01	823	840	788	791	40,400	791
2010-06-30	800	838	787	820	29,600	820
2010-06-29	825	867	819	830	42,900	830
2010-06-28	835	839	820	837	46,500	837
2010-06-25	876	876	802	840	111,300	840
2010-06-24	900	900	876	883	57,500	883
2010-06-23	888	905	881	896	60,100	896
2010-06-22	879	903	865	898	52,500	898
2010-06-21	893	893	857	882	40,100	882
2010-06-18	897	901	880	893	44,800	893
2010-06-17	917	917	903	910	36,000	910
2010-06-16	900	918	898	907	30,900	907
2010-06-15	896	909	875	875	72,500	875
2010-06-14	900	915	860	870	36,500	870
2010-06-11	880	897	866	892	48,000	892
2010-06-10	840	868	840	850	42,500	850
2010-06-09	880	882	826	855	99,900	855
2010-06-08	900	911	873	891	14,000	891
2010-06-07	920	920	878	889	54,600	889
2010-06-04	954	954	913	940	60,700	940
2010-06-03	945	960	930	939	58,800	939
2010-06-02	945	985	923	926	91,700	926
2010-06-01	957	957	925	931	64,500	931
2010-05-31	916	946	910	941	81,300	941
2010-05-28	869	933	869	901	173,100	901
2010-05-27	824	852	824	839	120,300	839
2010-05-26	881	905	830	854	119,800	854
2010-05-25	948	948	894	896	78,700	896
2010-05-24	945	970	925	956	58,900	956
2010-05-21	907	967	907	933	81,200	933
2010-05-20	900	978	896	967	120,000	967
2010-05-19	875	910	860	901	106,700	901
2010-05-18	947	965	900	905	85,600	905
2010-05-17	1,003	1,011	932	932	90,100	932
2010-05-14	1,050	1,050	1,000	1,029	112,700	1,029
2010-05-13	1,050	1,100	1,030	1,099	61,200	1,099
2010-05-12	1,007	1,056	986	1,048	38,300	1,048
2010-05-11	1,100	1,110	1,015	1,036	59,200	1,036
2010-05-10	965	1,057	949	1,054	90,800	1,054
2010-05-07	944	1,002	884	978	171,200	978
2010-05-06	1,022	1,051	1,000	1,019	80,400	1,019
2010-04-30	1,075	1,097	1,060	1,068	56,600	1,068
2010-04-28	1,055	1,088	1,055	1,071	101,000	1,071
2010-04-27	1,142	1,142	1,100	1,115	41,700	1,115
2010-04-26	1,150	1,150	1,120	1,138	49,800	1,138
2010-04-23	1,036	1,185	1,021	1,150	139,400	1,150
2010-04-22	1,040	1,066	1,030	1,065	95,900	1,065
2010-04-21	1,087	1,099	1,021	1,030	173,400	1,030
2010-04-20	1,135	1,147	1,079	1,087	129,300	1,087
2010-04-19	1,100	1,125	1,053	1,120	137,200	1,120
2010-04-16	1,150	1,165	1,125	1,141	73,200	1,141
2010-04-15	1,103	1,159	1,088	1,150	133,800	1,150
2010-04-14	1,060	1,073	1,044	1,073	75,400	1,073
2010-04-13	1,054	1,071	1,029	1,047	90,600	1,047
2010-04-12	1,075	1,096	1,042	1,050	108,100	1,050
2010-04-09	1,015	1,053	1,010	1,053	167,000	1,053
2010-04-08	973	1,000	972	1,000	66,100	1,000
2010-04-07	960	995	960	986	64,500	986
2010-04-06	999	1,005	976	981	91,500	981
2010-04-05	935	1,025	935	985	107,100	985
2010-04-02	952	959	914	943	74,600	943
2010-04-01	982	984	925	954	105,000	954
2010-03-31	948	975	937	973	81,900	973
2010-03-30	914	920	898	919	57,300	919
2010-03-29	879	908	872	908	66,100	908
2010-03-26	911	911	870	870	103,300	870
2010-03-25	892	914	888	898	61,800	898
2010-03-24	900	918	884	888	155,300	888
2010-03-23	845	890	831	862	121,300	862
2010-03-19	842	865	823	845	80,900	845
2010-03-18	886	897	844	856	109,100	856
2010-03-17	840	876	838	860	102,300	860
2010-03-16	829	837	810	825	64,400	825
2010-03-15	777	823	777	814	49,700	814
2010-03-12	758	783	747	762	29,800	762
2010-03-11	795	795	759	765	25,000	765
2010-03-10	812	825	780	780	66,500	780
2010-03-09	790	828	777	810	53,700	810
2010-03-08	769	785	761	784	72,400	784
2010-03-05	730	745	724	735	9,300	735
2010-03-04	714	730	710	730	21,400	730
2010-03-03	733	733	710	729	33,500	729
2010-03-02	720	730	710	725	36,100	725
2010-03-01	770	771	729	730	97,800	730
2010-02-26	720	777	699	767	107,500	767
2010-02-25	727	729	710	717	69,500	717
2010-02-24	710	737	702	712	64,200	712
2010-02-23	700	719	693	718	42,400	718
2010-02-22	681	695	681	695	37,400	695
2010-02-19	656	686	656	670	81,400	670
2010-02-18	649	669	645	662	89,900	662
2010-02-17	650	650	639	644	26,500	644
2010-02-16	632	643	630	640	12,300	640
2010-02-15	640	652	630	635	14,400	635
2010-02-12	650	658	630	635	31,300	635
2010-02-10	637	661	632	649	81,500	649
2010-02-09	582	607	579	607	13,000	607
2010-02-08	582	594	580	592	6,700	592
2010-02-05	600	600	580	592	9,300	592
2010-02-04	616	616	605	614	5,600	614
2010-02-03	589	609	588	609	15,300	609
2010-02-02	608	610	575	589	49,100	589
2010-02-01	615	616	599	608	29,500	608
2010-01-29	603	617	603	615	18,900	615
2010-01-28	601	617	601	616	9,000	616
2010-01-27	600	612	600	603	18,700	603
2010-01-26	612	627	600	600	44,000	600
2010-01-25	610	620	600	611	25,500	611
2010-01-22	602	613	600	603	45,400	603
2010-01-21	600	622	600	622	28,000	622
2010-01-20	654	655	601	603	49,300	603
2010-01-19	663	674	653	653	14,700	653
2010-01-18	649	677	645	661	33,800	661
2010-01-15	655	656	640	653	47,100	653
2010-01-14	637	654	637	650	40,400	650
2010-01-13	619	649	619	645	67,500	645
2010-01-12	620	640	620	639	44,500	639
2010-01-08	593	616	592	616	48,600	616
2010-01-07	577	594	577	583	23,600	583
2010-01-06	579	590	575	584	20,400	584
2010-01-05	598	598	573	574	59,200	574
2010-01-04	550	590	537	582	33,600	582

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 [2010年度]

5852 (株)アーレスティの時系列データ [2010年度]