5852 (株)アーレスティ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3082185182184363,500843
2013-12-2781381480280930,200809
2013-12-2678881078680237,100802
2013-12-2576678576677384,100773
2013-12-2477678577577576,500775
2013-12-20787790764772139,400772
2013-12-19800809765775135,000775
2013-12-1878779478078460,700784
2013-12-1780681578579879,100798
2013-12-1682483080081179,000811
2013-12-1383083081282137,500821
2013-12-1281883080782040,600820
2013-12-1181982881182059,400820
2013-12-1081982081081645,700816
2013-12-0982682781181828,700818
2013-12-0680681280281216,600812
2013-12-0582682881081544,300815
2013-12-0484584582782959,000829
2013-12-0384385883485893,500858
2013-12-0283284083084048,700840
2013-11-2982282982182423,400824
2013-11-2882983082383043,100830
2013-11-2782583782582838,500828
2013-11-2683083282382562,300825
2013-11-2583984082283083,900830
2013-11-2283483481382329,100823
2013-11-2182984082382758,900827
2013-11-2080582380482273,100822
2013-11-1981081579480370,200803
2013-11-1881181380080548,000805
2013-11-1581081380580658,100806
2013-11-1480781879580596,900805
2013-11-1380180579580531,100805
2013-11-12800807782806263,700806
2013-11-1175975971074040,500740
2013-11-0874575572674694,800746
2013-11-0776377975275756,800757
2013-11-0675877875175548,200755
2013-11-0578878874475855,600758
2013-11-0177978976176644,700766
2013-10-3178078575877888,200778
2013-10-3080080078078564,300785
2013-10-2979680579279229,100792
2013-10-2878681078080542,300805
2013-10-2579379678779440,200794
2013-10-2478279778279632,000796
2013-10-2380980978779736,400797
2013-10-2280680679980045,200800
2013-10-2181181379680070,800800
2013-10-1880681880681315,400813
2013-10-1782282880280643,400806
2013-10-1680080579880026,700800
2013-10-1582682680080041,300800
2013-10-1183984081781958,700819
2013-10-1082982981682414,300824
2013-10-0981083780082938,300829
2013-10-0876181475481437,800814
2013-10-0779581978178128,500781
2013-10-0481582979581044,400810
2013-10-0381283581281823,600818
2013-10-0281784481582260,200822
2013-10-0182283281181556,800815
2013-09-3083884582082533,100825
2013-09-2788688680584299,800842
2013-09-26851888840876140,300876
2013-09-25836872827869168,600869
2013-09-2480683980581763,000817
2013-09-2081282080581151,500811
2013-09-1981082780181255,100812
2013-09-1880982180680825,200808
2013-09-1781882079681834,700818
2013-09-1380981079580216,600802
2013-09-1280881479080523,800805
2013-09-1179083178081566,800815
2013-09-1077078276878017,200780
2013-09-097677767677709,500770
2013-09-0676577475676325,500763
2013-09-0577077775576527,900765
2013-09-047607657577609,700760
2013-09-0377177475877018,100770
2013-09-0275775873675721,200757
2013-08-3075175974074823,300748
2013-08-2976377774574528,300745
2013-08-2874577174175560,100755
2013-08-2772676872575755,400757
2013-08-2676576573473522,500735
2013-08-2377477474775017,000750
2013-08-2275075373575320,900753
2013-08-2175875873875125,100751
2013-08-2078178173075644,200756
2013-08-1977979475278280,000782
2013-08-1675477074977039,200770
2013-08-1575476074675727,400757
2013-08-1476977075175423,700754
2013-08-1377477472775923,000759
2013-08-1273576573575961,200759
2013-08-09781798726748356,000748
2013-08-0872675072674687,600746
2013-08-0773173772172130,600721
2013-08-0672274871473041,100730
2013-08-0572173769272277,900722
2013-08-0269069468969332,200693
2013-08-0167668266468039,700680
2013-07-316756846716716,900671
2013-07-3064768764767114,600671
2013-07-2968268264665028,000650
2013-07-2671171168268219,600682
2013-07-2572272269070616,900706
2013-07-2471071270070815,300708
2013-07-2371772570672414,200724
2013-07-227367367157259,000725
2013-07-1974274569272375,700723
2013-07-1874174273373637,300736
2013-07-1773974472373040,200730
2013-07-1670774570273857,100738
2013-07-1270071569470340,700703
2013-07-1168870068068747,600687
2013-07-1068469868069525,000695
2013-07-0968069065567443,900674
2013-07-0868968965066034,400660
2013-07-0565766965066926,100669
2013-07-0464065964065932,700659
2013-07-0364064763364619,300646
2013-07-0263564262563325,900633
2013-07-0162862861261916,600619
2013-06-2860561059360827,800608
2013-06-2758059956059732,600597
2013-06-2658960356556525,600565
2013-06-2562562759359430,700594
2013-06-2461462861462418,600624
2013-06-21564622550622101,200622
2013-06-2060661258358438,900584
2013-06-1964264260060246,100602
2013-06-1861162961062718,600627
2013-06-1759360658360140,100601
2013-06-1461361959861225,300612
2013-06-1361561659859936,800599
2013-06-1262063061263018,300630
2013-06-1163165562563721,900637
2013-06-1062964462263648,000636
2013-06-07620630564599114,400599
2013-06-0667568562264467,700644
2013-06-0571372069069026,300690
2013-06-0469570767670752,500707
2013-06-0371271769869837,400698
2013-05-3173074973074245,500742
2013-05-3074075172072861,000728
2013-05-2976976974376227,700762
2013-05-2870077070077083,000770
2013-05-2773475167471090,200710
2013-05-2474677873576299,100762
2013-05-23820821734742140,500742
2013-05-2283084080581340,000813
2013-05-2182084782082930,600829
2013-05-2081084580884089,500840
2013-05-1779680477079064,700790
2013-05-16807824760779118,700779
2013-05-15833850760818278,400818
2013-05-14883894807825302,600825
2013-05-1376678075876379,500763
2013-05-10750777746755107,400755
2013-05-0975075573074082,900740
2013-05-08710749707723156,800723
2013-05-0766971866970994,100709
2013-05-0266367165866449,800664
2013-05-0166668866566853,500668
2013-04-3068068465966673,500666
2013-04-26720720680691161,400691
2013-04-25734801703725399,700725
2013-04-24650719648719511,200719
2013-04-2361961961961956,000619
2013-04-2252252651651938,600519
2013-04-1951251850051540,300515
2013-04-1850750749750213,100502
2013-04-1751151249850526,000505
2013-04-1649350248550221,100502
2013-04-1550350549449914,600499
2013-04-1250651249449527,100495
2013-04-1151551850350626,600506
2013-04-1050051549751230,200512
2013-04-0950552249051459,100514
2013-04-0850550549050446,500504
2013-04-0548649548048954,700489
2013-04-0448148347148026,500480
2013-04-0346448246448131,400481
2013-04-0245246644446424,700464
2013-04-0148748746546623,500466
2013-03-2947849046948731,800487
2013-03-2848149348149142,500491
2013-03-2747248247048125,600481
2013-03-2647547546547426,800474
2013-03-2547247245847123,900471
2013-03-2246746746046114,900461
2013-03-2146146945946943,600469
2013-03-1945846345245319,700453
2013-03-1845045744845429,400454
2013-03-1544045544045552,500455
2013-03-1444044343343552,900435
2013-03-1344844843343754,600437
2013-03-1245946445045059,200450
2013-03-11460470455460107,200460
2013-03-0847047146046254,700462
2013-03-0747047946646823,500468
2013-03-0645946645446628,300466
2013-03-0545245945045131,900451
2013-03-0446046745145142,100451
2013-03-0145746045246023,300460
2013-02-2845846345445821,900458
2013-02-2747447445245834,700458
2013-02-2648548545747439,900474
2013-02-2547749547747749,500477
2013-02-2246047045047056,800470
2013-02-2146246846246217,800462
2013-02-2046847546347145,800471
2013-02-1946347545647233,200472
2013-02-1845746445346324,500463
2013-02-1547247244044167,700441
2013-02-1447448545047791,900477
2013-02-1349150247047485,300474
2013-02-1248050948050479,400504
2013-02-08463499463480169,200480
2013-02-0753053351252547,000525
2013-02-0652054151553586,800535
2013-02-0550650949750239,900502
2013-02-0451251550450849,200508
2013-02-0152052350550635,500506
2013-01-3151252051051629,700516
2013-01-3051252450751612,500516
2013-01-2951352550751625,400516
2013-01-2852453550751818,900518
2013-01-2551854050652034,000520
2013-01-2451151249950826,400508
2013-01-2353253250451853,700518
2013-01-2255155254054038,000540
2013-01-2153855353554545,000545
2013-01-1851552750652751,400527
2013-01-1750651248351171,100511
2013-01-1651151250050043,800500
2013-01-1550951950051444,000514
2013-01-1149851549851036,900510
2013-01-1049950749549817,400498
2013-01-0948550147149443,800494
2013-01-0852152149450161,700501
2013-01-0751053751052286,200522
2013-01-0451351349050678,300506

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