5852 (株)アーレスティの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	358	379	358	369	14,000	369
2011-12-29	375	375	347	365	40,700	365
2011-12-28	378	382	371	378	11,500	378
2011-12-27	380	380	369	373	29,900	373
2011-12-26	385	388	378	379	51,400	379
2011-12-22	400	401	386	395	26,700	395
2011-12-21	410	415	399	402	14,500	402
2011-12-20	394	410	388	410	23,900	410
2011-12-19	400	400	386	388	20,400	388
2011-12-16	403	405	398	402	41,400	402
2011-12-15	419	419	408	411	36,900	411
2011-12-14	418	426	418	421	19,400	421
2011-12-13	424	425	417	421	30,200	421
2011-12-12	427	435	419	424	128,500	424
2011-12-09	444	445	415	419	139,900	419
2011-12-08	454	458	444	445	32,900	445
2011-12-07	464	470	450	462	120,800	462
2011-12-06	480	480	468	471	66,500	471
2011-12-05	481	482	472	481	38,200	481
2011-12-02	480	481	475	475	20,000	475
2011-12-01	473	480	471	476	13,400	476
2011-11-30	470	475	469	471	6,300	471
2011-11-29	464	470	463	470	6,600	470
2011-11-28	465	470	459	459	5,300	459
2011-11-25	470	470	467	467	7,700	467
2011-11-24	466	474	460	467	7,800	467
2011-11-22	463	480	460	480	11,900	480
2011-11-21	471	473	461	461	2,600	461
2011-11-18	468	471	459	471	6,900	471
2011-11-17	460	469	457	469	23,200	469
2011-11-16	458	469	455	460	9,000	460
2011-11-15	451	464	451	456	29,400	456
2011-11-14	455	462	439	459	22,300	459
2011-11-11	467	467	452	459	11,600	459
2011-11-10	445	469	441	459	37,400	459
2011-11-09	467	485	467	484	26,100	484
2011-11-08	495	504	482	483	24,500	483
2011-11-07	505	507	494	505	14,600	505
2011-11-04	510	510	497	497	20,000	497
2011-11-02	494	502	490	502	10,900	502
2011-11-01	492	508	491	503	14,800	503
2011-10-31	489	504	488	494	18,800	494
2011-10-28	501	505	492	495	12,600	495
2011-10-27	493	499	493	495	4,500	495
2011-10-26	493	493	487	493	4,700	493
2011-10-25	500	500	485	486	7,500	486
2011-10-24	487	499	487	487	4,500	487
2011-10-21	475	483	475	482	4,400	482
2011-10-20	480	480	464	472	13,700	472
2011-10-19	498	502	468	476	20,500	476
2011-10-18	485	499	485	495	7,200	495
2011-10-17	518	518	499	500	17,500	500
2011-10-14	493	505	490	494	12,900	494
2011-10-13	499	506	493	498	17,700	498
2011-10-12	467	490	467	488	12,400	488
2011-10-11	486	492	480	480	15,500	480
2011-10-07	469	495	469	477	22,200	477
2011-10-06	474	488	468	473	18,600	473
2011-10-05	488	488	460	465	37,800	465
2011-10-04	496	496	475	480	35,600	480
2011-10-03	500	506	490	506	8,900	506
2011-09-30	514	518	496	513	9,200	513
2011-09-29	500	512	490	512	12,600	512
2011-09-28	511	511	500	506	14,500	506
2011-09-27	485	509	480	496	25,500	496
2011-09-26	507	515	469	469	36,000	469
2011-09-22	528	528	515	515	20,300	515
2011-09-21	513	535	512	528	15,300	528
2011-09-20	515	520	515	515	9,500	515
2011-09-16	529	539	511	526	59,600	526
2011-09-15	520	535	519	519	20,000	519
2011-09-14	522	537	505	505	26,800	505
2011-09-13	521	523	512	521	10,500	521
2011-09-12	528	544	520	520	13,700	520
2011-09-09	537	544	536	537	5,300	537
2011-09-08	560	565	542	544	8,000	544
2011-09-07	539	558	539	550	15,900	550
2011-09-06	558	563	542	542	14,900	542
2011-09-05	577	580	563	564	27,900	564
2011-09-02	585	593	580	587	11,200	587
2011-09-01	592	605	579	579	23,100	579
2011-08-31	588	592	583	592	12,900	592
2011-08-30	570	587	562	582	26,800	582
2011-08-29	537	555	534	555	19,200	555
2011-08-26	539	544	530	537	7,500	537
2011-08-25	542	552	530	539	22,600	539
2011-08-24	521	536	521	525	24,600	525
2011-08-23	520	527	517	519	15,500	519
2011-08-22	513	534	501	522	52,900	522
2011-08-19	537	540	521	521	26,800	521
2011-08-18	551	563	551	557	20,200	557
2011-08-17	560	566	550	551	36,500	551
2011-08-16	566	576	554	557	32,600	557
2011-08-15	565	587	564	581	14,100	581
2011-08-12	555	579	554	566	27,500	566
2011-08-11	549	565	549	559	42,600	559
2011-08-10	607	608	557	569	44,100	569
2011-08-09	540	577	509	577	67,200	577
2011-08-08	581	591	540	570	55,500	570
2011-08-05	574	599	574	583	64,600	583
2011-08-04	640	647	624	634	35,200	634
2011-08-03	644	660	621	640	46,800	640
2011-08-02	654	675	641	674	33,800	674
2011-08-01	650	665	647	655	25,800	655
2011-07-29	641	664	641	660	18,400	660
2011-07-28	657	672	630	650	56,100	650
2011-07-27	666	672	656	667	19,400	667
2011-07-26	676	687	660	663	65,400	663
2011-07-25	697	714	680	681	47,100	681
2011-07-22	666	679	664	677	26,900	677
2011-07-21	673	678	653	673	79,200	673
2011-07-20	688	698	683	683	27,900	683
2011-07-19	701	701	688	688	16,400	688
2011-07-15	710	711	702	703	24,000	703
2011-07-14	711	719	707	710	15,400	710
2011-07-13	700	720	699	710	38,000	710
2011-07-12	719	723	700	712	52,600	712
2011-07-11	710	737	710	731	50,900	731
2011-07-08	663	748	655	740	222,100	740
2011-07-07	666	670	653	655	26,100	655
2011-07-06	667	667	641	660	34,700	660
2011-07-05	644	658	643	657	19,200	657
2011-07-04	673	678	652	653	34,400	653
2011-07-01	654	665	646	659	52,900	659
2011-06-30	643	644	631	644	19,000	644
2011-06-29	646	650	628	641	30,100	641
2011-06-28	650	660	635	636	44,500	636
2011-06-27	650	680	650	660	99,500	660
2011-06-24	607	645	601	642	82,900	642
2011-06-23	580	599	580	588	34,200	588
2011-06-22	569	582	569	578	21,500	578
2011-06-21	562	576	562	569	15,800	569
2011-06-20	571	579	563	565	12,800	565
2011-06-17	594	594	569	570	20,700	570
2011-06-16	570	579	569	574	21,100	574
2011-06-15	570	577	566	573	15,300	573
2011-06-14	565	572	565	571	13,500	571
2011-06-13	572	572	562	565	16,600	565
2011-06-10	582	583	574	582	11,100	582
2011-06-09	568	577	564	573	7,800	573
2011-06-08	589	589	569	573	15,500	573
2011-06-07	575	585	565	580	24,400	580
2011-06-06	590	590	574	576	17,100	576
2011-06-03	586	595	580	586	15,800	586
2011-06-02	579	590	579	585	16,700	585
2011-06-01	590	599	578	583	49,800	583
2011-05-31	578	590	578	589	15,300	589
2011-05-30	589	592	583	586	21,100	586
2011-05-27	589	589	573	589	10,300	589
2011-05-26	576	591	570	580	29,800	580
2011-05-25	556	571	555	570	16,600	570
2011-05-24	548	553	545	546	24,700	546
2011-05-23	570	570	548	558	24,200	558
2011-05-20	575	590	566	575	19,800	575
2011-05-19	599	599	570	578	18,600	578
2011-05-18	567	589	562	589	14,900	589
2011-05-17	569	576	557	569	25,800	569
2011-05-16	595	599	569	569	57,000	569
2011-05-13	599	603	591	591	57,500	591
2011-05-12	599	603	592	599	44,200	599
2011-05-11	599	605	596	603	24,600	603
2011-05-10	601	604	591	600	57,300	600
2011-05-09	622	623	600	604	40,600	604
2011-05-06	596	624	596	624	72,400	624
2011-05-02	600	610	597	607	62,900	607
2011-04-28	600	610	594	598	64,300	598
2011-04-27	605	616	592	597	40,100	597
2011-04-26	614	615	601	605	42,300	605
2011-04-25	630	635	621	624	43,500	624
2011-04-22	623	631	609	628	50,300	628
2011-04-21	630	646	618	621	48,600	621
2011-04-20	603	633	603	630	120,800	630
2011-04-19	604	610	586	605	72,600	605
2011-04-18	615	615	602	607	27,000	607
2011-04-15	635	635	598	614	97,000	614
2011-04-14	608	645	600	622	88,800	622
2011-04-13	588	608	587	598	70,700	598
2011-04-12	627	627	596	598	95,800	598
2011-04-11	619	636	615	627	93,200	627
2011-04-08	611	625	609	619	90,200	619
2011-04-07	612	624	611	621	28,300	621
2011-04-06	631	640	607	622	90,300	622
2011-04-05	684	688	621	632	126,500	632
2011-04-04	700	719	689	689	60,100	689
2011-04-01	696	716	693	702	82,700	702
2011-03-31	686	714	670	704	78,900	704
2011-03-30	652	684	639	673	71,600	673
2011-03-29	668	668	634	649	44,100	649
2011-03-28	660	696	645	658	45,100	658
2011-03-25	708	708	660	666	58,700	666
2011-03-24	712	715	666	689	77,200	689
2011-03-23	733	733	699	699	104,200	699
2011-03-22	658	715	657	714	158,500	714
2011-03-18	590	640	590	638	102,700	638
2011-03-17	520	605	513	571	142,600	571
2011-03-16	500	580	495	548	258,500	548
2011-03-15	510	510	510	510	52,600	510
2011-03-14	625	669	610	610	176,600	610
2011-03-11	777	793	756	760	146,200	760
2011-03-10	815	816	789	799	66,700	799
2011-03-09	806	825	806	817	41,500	817
2011-03-08	802	822	802	805	53,100	805
2011-03-07	820	824	804	812	51,600	812
2011-03-04	832	843	811	817	76,100	817
2011-03-03	830	841	818	824	53,200	824
2011-03-02	846	859	825	826	63,800	826
2011-03-01	846	868	825	863	79,500	863
2011-02-28	822	840	802	831	111,700	831
2011-02-25	819	840	810	822	142,900	822
2011-02-24	835	842	800	812	90,000	812
2011-02-23	851	868	841	841	100,900	841
2011-02-22	890	890	852	869	125,600	869
2011-02-21	920	920	892	895	104,500	895
2011-02-18	903	915	884	915	109,000	915
2011-02-17	909	914	902	909	38,800	909
2011-02-16	907	924	903	907	71,700	907
2011-02-15	930	930	908	914	56,100	914
2011-02-14	930	942	924	929	38,900	929
2011-02-10	933	938	924	934	56,200	934
2011-02-09	970	972	945	959	74,400	959
2011-02-08	965	965	954	964	23,500	964
2011-02-07	952	968	947	952	41,900	952
2011-02-04	937	947	932	942	37,000	942
2011-02-03	936	945	928	939	21,800	939
2011-02-02	944	949	931	940	39,200	940
2011-02-01	930	943	925	934	28,300	934
2011-01-31	921	944	913	917	40,500	917
2011-01-28	966	966	937	951	32,200	951
2011-01-27	963	965	946	954	25,600	954
2011-01-26	967	967	951	958	26,000	958
2011-01-25	956	967	946	966	41,200	966
2011-01-24	920	945	914	941	40,500	941
2011-01-21	961	975	905	925	93,200	925
2011-01-20	990	991	951	969	69,700	969
2011-01-19	935	998	935	998	186,700	998
2011-01-18	920	928	915	928	21,100	928
2011-01-17	920	936	912	926	63,200	926
2011-01-14	930	932	914	918	29,100	918
2011-01-13	945	950	913	932	61,200	932
2011-01-12	952	970	912	930	62,300	930
2011-01-11	907	955	900	945	115,600	945
2011-01-07	889	910	875	899	86,000	899
2011-01-06	890	890	870	879	45,900	879
2011-01-05	884	889	875	878	27,800	878
2011-01-04	879	879	867	870	25,400	870

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 [2011年度]

5852 (株)アーレスティの時系列データ [2011年度]