5852 (株)アーレスティの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	453	477	453	476	51,100	476
2012-12-27	441	455	436	450	37,700	450
2012-12-26	436	445	428	440	19,000	440
2012-12-25	431	435	425	435	47,900	435
2012-12-21	438	443	417	431	60,400	431
2012-12-20	427	436	424	436	33,400	436
2012-12-19	438	439	416	423	94,400	423
2012-12-18	426	432	404	422	74,900	422
2012-12-17	462	466	423	426	115,600	426
2012-12-14	456	458	443	448	65,600	448
2012-12-13	440	463	433	463	100,700	463
2012-12-12	395	432	395	428	107,500	428
2012-12-11	395	396	393	395	30,300	395
2012-12-10	395	398	383	395	52,500	395
2012-12-07	395	395	389	393	32,500	393
2012-12-06	375	387	375	384	22,800	384
2012-12-05	375	384	371	375	30,400	375
2012-12-04	390	390	378	378	17,700	378
2012-12-03	387	389	383	386	24,200	386
2012-11-30	385	395	377	391	45,600	391
2012-11-29	377	392	377	390	28,200	390
2012-11-28	375	380	372	376	17,700	376
2012-11-27	380	385	375	382	21,700	382
2012-11-26	392	392	381	388	72,900	388
2012-11-22	363	381	355	381	71,200	381
2012-11-21	347	357	343	353	11,100	353
2012-11-20	358	358	347	347	18,800	347
2012-11-19	349	360	347	355	30,000	355
2012-11-16	344	360	344	347	58,400	347
2012-11-15	333	344	330	337	23,500	337
2012-11-14	339	340	334	334	10,100	334
2012-11-13	349	349	330	347	47,900	347
2012-11-12	340	350	338	346	33,300	346
2012-11-09	334	338	333	336	10,300	336
2012-11-08	338	341	335	340	25,400	340
2012-11-07	344	346	336	339	29,300	339
2012-11-06	348	352	339	347	50,000	347
2012-11-05	345	359	345	354	25,300	354
2012-11-02	339	357	334	354	80,500	354
2012-11-01	319	338	318	329	48,200	329
2012-10-31	321	323	316	318	140,900	318
2012-10-30	322	336	322	329	182,500	329
2012-10-29	358	360	353	354	15,300	354
2012-10-26	356	368	356	361	34,000	361
2012-10-25	366	366	356	361	40,600	361
2012-10-24	360	366	360	362	26,000	362
2012-10-23	366	371	359	370	128,600	370
2012-10-22	354	364	353	364	50,800	364
2012-10-19	360	366	355	359	81,600	359
2012-10-18	364	364	353	358	81,800	358
2012-10-17	347	357	335	348	116,100	348
2012-10-16	325	332	325	327	15,300	327
2012-10-15	328	329	320	323	14,300	323
2012-10-12	317	326	312	326	35,700	326
2012-10-11	317	326	317	318	12,100	318
2012-10-10	325	325	313	324	65,800	324
2012-10-09	340	341	335	335	29,700	335
2012-10-05	340	345	340	342	39,300	342
2012-10-04	342	345	340	340	20,900	340
2012-10-03	345	347	340	340	24,400	340
2012-10-02	341	350	341	350	19,600	350
2012-10-01	350	352	340	340	23,100	340
2012-09-28	345	360	344	355	29,900	355
2012-09-27	349	353	344	344	42,600	344
2012-09-26	359	359	346	347	72,300	347
2012-09-25	374	374	361	364	25,900	364
2012-09-24	368	369	363	366	16,200	366
2012-09-21	374	375	366	367	40,700	367
2012-09-20	379	386	373	373	37,200	373
2012-09-19	386	386	376	382	30,000	382
2012-09-18	389	389	382	385	47,100	385
2012-09-14	386	390	386	389	83,400	389
2012-09-13	384	385	379	384	27,200	384
2012-09-12	379	379	375	376	22,100	376
2012-09-11	379	380	376	376	19,900	376
2012-09-10	380	387	377	381	40,600	381
2012-09-07	379	386	376	380	90,100	380
2012-09-06	362	374	360	369	165,300	369
2012-09-05	366	369	358	360	55,600	360
2012-09-04	363	372	361	361	51,600	361
2012-09-03	365	369	361	364	43,200	364
2012-08-31	380	381	371	380	80,600	380
2012-08-30	381	383	380	382	37,700	382
2012-08-29	382	385	381	382	26,000	382
2012-08-28	388	388	383	383	54,500	383
2012-08-27	395	399	390	390	33,600	390
2012-08-24	390	394	384	392	68,300	392
2012-08-23	388	390	385	387	31,800	387
2012-08-22	387	391	384	389	104,500	389
2012-08-21	386	391	384	388	95,800	388
2012-08-20	386	395	384	391	159,800	391
2012-08-17	382	391	375	391	268,500	391
2012-08-16	368	376	362	376	332,800	376
2012-08-15	388	391	355	366	460,400	366
2012-08-14	406	429	395	396	151,700	396
2012-08-13	430	445	412	415	36,200	415
2012-08-10	405	425	404	412	39,900	412
2012-08-09	391	415	391	401	91,200	401
2012-08-08	386	405	385	397	249,500	397
2012-08-07	400	400	400	400	12,800	400
2012-08-06	508	516	500	500	23,300	500
2012-08-03	500	505	490	501	17,400	501
2012-08-02	502	512	502	510	18,800	510
2012-08-01	520	529	495	505	39,000	505
2012-07-31	521	540	520	535	21,000	535
2012-07-30	511	530	511	523	18,700	523
2012-07-27	498	500	488	499	23,300	499
2012-07-26	478	498	475	485	47,200	485
2012-07-25	500	500	472	477	60,300	477
2012-07-24	512	516	499	510	31,900	510
2012-07-23	529	544	521	522	22,900	522
2012-07-20	546	559	533	549	13,600	549
2012-07-19	554	556	541	550	10,200	550
2012-07-18	543	546	535	544	14,200	544
2012-07-17	558	559	543	543	15,700	543
2012-07-13	552	552	531	542	23,000	542
2012-07-12	550	560	540	542	28,400	542
2012-07-11	566	566	546	554	43,300	554
2012-07-10	583	583	574	576	13,400	576
2012-07-09	593	595	577	582	45,600	582
2012-07-06	607	615	600	604	33,000	604
2012-07-05	608	615	603	613	17,800	613
2012-07-04	615	625	601	606	39,600	606
2012-07-03	619	625	608	616	22,300	616
2012-07-02	637	639	611	619	27,700	619
2012-06-29	617	630	609	630	19,300	630
2012-06-28	630	630	614	620	11,700	620
2012-06-27	612	619	601	619	17,500	619
2012-06-26	608	619	603	608	15,800	608
2012-06-25	630	630	616	616	44,200	616
2012-06-22	600	624	600	621	24,700	621
2012-06-21	583	611	582	606	47,800	606
2012-06-20	574	581	564	572	49,900	572
2012-06-19	566	570	557	567	41,400	567
2012-06-18	571	586	567	580	65,700	580
2012-06-15	565	566	561	561	25,000	561
2012-06-14	548	563	544	555	52,000	555
2012-06-13	560	568	552	553	38,600	553
2012-06-12	575	577	555	565	28,100	565
2012-06-11	578	590	578	580	33,900	580
2012-06-08	598	598	567	567	25,500	567
2012-06-07	593	601	591	598	40,600	598
2012-06-06	560	578	558	571	49,500	571
2012-06-05	546	567	546	558	36,300	558
2012-06-04	553	559	546	556	47,500	556
2012-06-01	601	608	571	583	63,600	583
2012-05-31	615	617	600	617	33,500	617
2012-05-30	643	643	614	620	37,400	620
2012-05-29	637	644	622	639	52,100	639
2012-05-28	668	669	625	630	94,200	630
2012-05-25	665	665	661	665	25,000	665
2012-05-24	660	665	652	662	27,400	662
2012-05-23	661	661	651	658	36,200	658
2012-05-22	650	669	650	651	25,200	651
2012-05-21	621	644	620	634	35,100	634
2012-05-18	630	644	622	631	86,300	631
2012-05-17	613	658	612	658	84,200	658
2012-05-16	635	660	617	630	70,600	630
2012-05-15	627	655	607	644	111,300	644
2012-05-14	679	680	640	647	57,800	647
2012-05-11	695	716	687	687	28,100	687
2012-05-10	670	699	670	689	24,600	689
2012-05-09	672	683	658	680	40,300	680
2012-05-08	700	705	674	682	82,900	682
2012-05-07	704	715	692	715	71,500	715
2012-05-02	739	740	718	739	52,200	739
2012-05-01	758	763	725	742	60,900	742
2012-04-27	750	760	730	760	106,300	760
2012-04-26	760	761	731	744	91,200	744
2012-04-25	745	765	730	763	172,400	763
2012-04-24	675	755	675	746	420,900	746
2012-04-23	665	670	653	655	49,800	655
2012-04-20	658	674	657	674	40,100	674
2012-04-19	666	680	653	673	36,500	673
2012-04-18	655	675	653	670	48,900	670
2012-04-17	658	676	634	640	66,600	640
2012-04-16	677	686	664	668	28,900	668
2012-04-13	695	707	677	677	75,900	677
2012-04-12	665	681	659	675	68,600	675
2012-04-11	650	660	633	657	147,300	657
2012-04-10	686	704	680	680	47,000	680
2012-04-09	678	712	678	692	85,900	692
2012-04-06	716	718	695	695	57,800	695
2012-04-05	675	725	662	718	192,900	718
2012-04-04	732	759	706	715	129,300	715
2012-04-03	748	748	727	729	81,200	729
2012-04-02	743	775	743	749	225,200	749
2012-03-30	719	737	706	719	160,400	719
2012-03-29	724	735	718	734	138,900	734
2012-03-28	709	748	707	742	243,400	742
2012-03-27	675	703	674	697	171,100	697
2012-03-26	633	655	633	655	60,600	655
2012-03-23	646	657	628	643	102,500	643
2012-03-22	647	670	645	660	169,400	660
2012-03-21	672	679	651	659	106,100	659
2012-03-19	640	680	640	669	150,300	669
2012-03-16	617	625	602	624	62,500	624
2012-03-15	605	623	596	611	100,700	611
2012-03-14	613	613	592	595	76,800	595
2012-03-13	605	608	590	603	94,600	603
2012-03-12	620	623	590	595	113,200	595
2012-03-09	600	610	591	610	86,400	610
2012-03-08	592	603	589	603	47,000	603
2012-03-07	570	582	567	582	41,700	582
2012-03-06	600	605	583	588	50,700	588
2012-03-05	598	602	584	590	168,200	590
2012-03-02	560	568	545	568	38,900	568
2012-03-01	553	576	521	550	79,100	550
2012-02-29	596	599	554	558	118,900	558
2012-02-28	564	579	561	576	79,800	576
2012-02-27	565	589	565	584	109,700	584
2012-02-24	519	554	513	554	87,100	554
2012-02-23	480	503	480	503	98,800	503
2012-02-22	473	485	466	483	22,000	483
2012-02-21	478	479	462	467	21,700	467
2012-02-20	490	497	478	478	63,400	478
2012-02-17	476	480	467	470	106,400	470
2012-02-16	453	463	444	460	49,100	460
2012-02-15	428	456	424	455	104,400	455
2012-02-14	416	427	414	425	38,300	425
2012-02-13	414	416	412	413	16,500	413
2012-02-10	410	415	402	415	63,400	415
2012-02-09	410	419	408	412	33,400	412
2012-02-08	398	412	397	403	55,400	403
2012-02-07	392	400	392	394	32,900	394
2012-02-06	392	400	389	393	41,700	393
2012-02-03	388	395	388	389	16,100	389
2012-02-02	390	400	387	395	36,500	395
2012-02-01	392	392	380	387	25,000	387
2012-01-31	393	393	386	392	9,700	392
2012-01-30	393	393	387	387	20,700	387
2012-01-27	400	400	392	395	18,100	395
2012-01-26	414	415	401	402	36,000	402
2012-01-25	410	424	404	406	33,000	406
2012-01-24	413	413	403	408	39,200	408
2012-01-23	410	418	408	411	68,200	411
2012-01-20	384	408	384	400	68,300	400
2012-01-19	370	381	370	379	37,300	379
2012-01-18	363	375	363	369	36,000	369
2012-01-17	368	369	364	367	37,400	367
2012-01-16	363	367	362	365	30,700	365
2012-01-13	365	370	364	368	37,700	368
2012-01-12	364	365	362	365	22,300	365
2012-01-11	370	370	362	364	22,800	364
2012-01-10	365	373	362	370	36,400	370
2012-01-06	369	369	365	369	42,300	369
2012-01-05	375	382	370	375	47,000	375
2012-01-04	385	385	377	383	25,100	383

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 [2012年度]

5852 (株)アーレスティの時系列データ [2012年度]