5852 (株)アーレスティ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 725 | 735 | 712 | 725 | 63,300 | 725 |
| 2015-12-29 | 713 | 722 | 691 | 720 | 127,800 | 720 |
| 2015-12-28 | 693 | 722 | 693 | 717 | 82,300 | 717 |
| 2015-12-25 | 702 | 704 | 686 | 693 | 104,400 | 693 |
| 2015-12-24 | 715 | 728 | 700 | 702 | 125,300 | 702 |
| 2015-12-22 | 710 | 725 | 703 | 717 | 133,100 | 717 |
| 2015-12-21 | 721 | 727 | 703 | 707 | 238,300 | 707 |
| 2015-12-18 | 756 | 759 | 736 | 739 | 174,300 | 739 |
| 2015-12-17 | 760 | 764 | 744 | 754 | 178,200 | 754 |
| 2015-12-16 | 760 | 761 | 741 | 750 | 268,300 | 750 |
| 2015-12-15 | 788 | 793 | 743 | 746 | 349,200 | 746 |
| 2015-12-14 | 793 | 805 | 776 | 803 | 186,400 | 803 |
| 2015-12-11 | 825 | 838 | 820 | 823 | 72,500 | 823 |
| 2015-12-10 | 815 | 827 | 808 | 824 | 102,900 | 824 |
| 2015-12-09 | 832 | 847 | 824 | 830 | 90,600 | 830 |
| 2015-12-08 | 837 | 841 | 817 | 822 | 79,500 | 822 |
| 2015-12-07 | 845 | 849 | 830 | 830 | 58,900 | 830 |
| 2015-12-04 | 833 | 840 | 822 | 830 | 107,800 | 830 |
| 2015-12-03 | 837 | 848 | 827 | 838 | 133,200 | 838 |
| 2015-12-02 | 840 | 849 | 838 | 842 | 102,500 | 842 |
| 2015-12-01 | 858 | 862 | 838 | 841 | 85,700 | 841 |
| 2015-11-30 | 869 | 874 | 845 | 852 | 95,400 | 852 |
| 2015-11-27 | 840 | 869 | 840 | 866 | 181,600 | 866 |
| 2015-11-26 | 835 | 841 | 822 | 840 | 59,900 | 840 |
| 2015-11-25 | 825 | 833 | 818 | 827 | 65,400 | 827 |
| 2015-11-24 | 837 | 840 | 815 | 817 | 125,200 | 817 |
| 2015-11-20 | 845 | 845 | 823 | 834 | 96,700 | 834 |
| 2015-11-19 | 842 | 855 | 842 | 849 | 70,200 | 849 |
| 2015-11-18 | 865 | 870 | 833 | 835 | 77,400 | 835 |
| 2015-11-17 | 827 | 864 | 827 | 858 | 148,100 | 858 |
| 2015-11-16 | 814 | 823 | 805 | 818 | 142,500 | 818 |
| 2015-11-13 | 814 | 833 | 811 | 828 | 51,400 | 828 |
| 2015-11-12 | 840 | 842 | 819 | 819 | 89,900 | 819 |
| 2015-11-11 | 840 | 855 | 804 | 845 | 243,100 | 845 |
| 2015-11-10 | 840 | 863 | 832 | 855 | 76,700 | 855 |
| 2015-11-09 | 817 | 853 | 815 | 853 | 135,800 | 853 |
| 2015-11-06 | 812 | 817 | 794 | 810 | 87,400 | 810 |
| 2015-11-05 | 790 | 808 | 788 | 806 | 42,000 | 806 |
| 2015-11-04 | 810 | 810 | 784 | 785 | 152,900 | 785 |
| 2015-11-02 | 809 | 822 | 800 | 802 | 57,000 | 802 |
| 2015-10-30 | 814 | 826 | 799 | 819 | 121,700 | 819 |
| 2015-10-29 | 822 | 830 | 807 | 817 | 62,000 | 817 |
| 2015-10-28 | 819 | 822 | 807 | 816 | 51,300 | 816 |
| 2015-10-27 | 831 | 833 | 816 | 819 | 67,600 | 819 |
| 2015-10-26 | 834 | 843 | 824 | 835 | 120,100 | 835 |
| 2015-10-23 | 819 | 825 | 808 | 819 | 72,000 | 819 |
| 2015-10-22 | 813 | 823 | 806 | 808 | 50,500 | 808 |
| 2015-10-21 | 792 | 815 | 789 | 813 | 115,600 | 813 |
| 2015-10-20 | 812 | 817 | 796 | 801 | 47,900 | 801 |
| 2015-10-19 | 843 | 844 | 800 | 812 | 183,000 | 812 |
| 2015-10-16 | 844 | 858 | 838 | 846 | 67,400 | 846 |
| 2015-10-15 | 825 | 851 | 825 | 834 | 65,100 | 834 |
| 2015-10-14 | 839 | 839 | 809 | 824 | 72,800 | 824 |
| 2015-10-13 | 860 | 878 | 833 | 840 | 72,900 | 840 |
| 2015-10-09 | 842 | 857 | 829 | 854 | 90,800 | 854 |
| 2015-10-08 | 833 | 857 | 824 | 843 | 184,100 | 843 |
| 2015-10-07 | 820 | 844 | 813 | 833 | 119,500 | 833 |
| 2015-10-06 | 813 | 823 | 793 | 818 | 171,300 | 818 |
| 2015-10-05 | 820 | 830 | 786 | 798 | 209,400 | 798 |
| 2015-10-02 | 745 | 795 | 738 | 780 | 256,500 | 780 |
| 2015-10-01 | 715 | 740 | 707 | 733 | 105,300 | 733 |
| 2015-09-30 | 708 | 720 | 697 | 702 | 94,600 | 702 |
| 2015-09-29 | 702 | 716 | 686 | 692 | 76,200 | 692 |
| 2015-09-28 | 717 | 728 | 696 | 719 | 68,700 | 719 |
| 2015-09-25 | 708 | 720 | 687 | 714 | 157,800 | 714 |
| 2015-09-24 | 728 | 743 | 707 | 707 | 112,300 | 707 |
| 2015-09-18 | 760 | 765 | 736 | 748 | 110,200 | 748 |
| 2015-09-17 | 779 | 789 | 759 | 763 | 104,800 | 763 |
| 2015-09-16 | 756 | 776 | 756 | 769 | 51,700 | 769 |
| 2015-09-15 | 751 | 780 | 738 | 743 | 129,900 | 743 |
| 2015-09-14 | 783 | 791 | 745 | 745 | 96,900 | 745 |
| 2015-09-11 | 731 | 797 | 731 | 785 | 172,500 | 785 |
| 2015-09-10 | 761 | 771 | 752 | 761 | 74,800 | 761 |
| 2015-09-09 | 726 | 782 | 726 | 781 | 124,000 | 781 |
| 2015-09-08 | 745 | 745 | 680 | 711 | 211,500 | 711 |
| 2015-09-07 | 740 | 762 | 720 | 743 | 82,500 | 743 |
| 2015-09-04 | 770 | 776 | 721 | 743 | 86,700 | 743 |
| 2015-09-03 | 771 | 779 | 747 | 760 | 123,700 | 760 |
| 2015-09-02 | 762 | 797 | 751 | 756 | 102,400 | 756 |
| 2015-09-01 | 821 | 835 | 786 | 787 | 96,600 | 787 |
| 2015-08-31 | 838 | 847 | 818 | 829 | 36,000 | 829 |
| 2015-08-28 | 825 | 845 | 820 | 840 | 76,600 | 840 |
| 2015-08-27 | 820 | 848 | 805 | 810 | 108,300 | 810 |
| 2015-08-26 | 771 | 805 | 771 | 795 | 105,200 | 795 |
| 2015-08-25 | 779 | 811 | 718 | 771 | 196,600 | 771 |
| 2015-08-24 | 850 | 869 | 812 | 813 | 120,700 | 813 |
| 2015-08-21 | 863 | 897 | 854 | 880 | 99,100 | 880 |
| 2015-08-20 | 896 | 910 | 890 | 893 | 40,600 | 893 |
| 2015-08-19 | 922 | 934 | 903 | 908 | 68,800 | 908 |
| 2015-08-18 | 911 | 943 | 911 | 937 | 74,600 | 937 |
| 2015-08-17 | 905 | 939 | 905 | 924 | 61,500 | 924 |
| 2015-08-14 | 919 | 919 | 882 | 906 | 134,000 | 906 |
| 2015-08-13 | 926 | 935 | 908 | 923 | 61,900 | 923 |
| 2015-08-12 | 965 | 968 | 911 | 928 | 139,700 | 928 |
| 2015-08-11 | 1,004 | 1,006 | 961 | 976 | 92,700 | 976 |
| 2015-08-10 | 992 | 1,008 | 970 | 999 | 102,400 | 999 |
| 2015-08-07 | 984 | 991 | 965 | 977 | 64,400 | 977 |
| 2015-08-06 | 977 | 993 | 971 | 980 | 82,400 | 980 |
| 2015-08-05 | 974 | 982 | 957 | 969 | 54,600 | 969 |
| 2015-08-04 | 985 | 985 | 961 | 974 | 69,000 | 974 |
| 2015-08-03 | 980 | 990 | 963 | 985 | 81,200 | 985 |
| 2015-07-31 | 969 | 969 | 945 | 957 | 76,900 | 957 |
| 2015-07-30 | 954 | 972 | 954 | 963 | 51,100 | 963 |
| 2015-07-29 | 944 | 964 | 941 | 948 | 75,400 | 948 |
| 2015-07-28 | 942 | 973 | 936 | 957 | 76,400 | 957 |
| 2015-07-27 | 978 | 979 | 951 | 956 | 75,900 | 956 |
| 2015-07-24 | 971 | 983 | 961 | 969 | 65,300 | 969 |
| 2015-07-23 | 1,010 | 1,010 | 970 | 974 | 106,300 | 974 |
| 2015-07-22 | 991 | 1,026 | 975 | 1,008 | 157,700 | 1,008 |
| 2015-07-21 | 1,022 | 1,022 | 997 | 1,005 | 132,400 | 1,005 |
| 2015-07-17 | 1,038 | 1,038 | 996 | 1,022 | 96,500 | 1,022 |
| 2015-07-16 | 1,024 | 1,033 | 1,010 | 1,030 | 77,300 | 1,030 |
| 2015-07-15 | 1,056 | 1,068 | 1,004 | 1,015 | 111,400 | 1,015 |
| 2015-07-14 | 1,016 | 1,059 | 1,012 | 1,047 | 102,900 | 1,047 |
| 2015-07-13 | 1,000 | 1,032 | 990 | 999 | 141,800 | 999 |
| 2015-07-10 | 970 | 1,000 | 955 | 996 | 209,800 | 996 |
| 2015-07-09 | 988 | 1,002 | 930 | 1,000 | 174,200 | 1,000 |
| 2015-07-08 | 1,059 | 1,059 | 1,004 | 1,005 | 125,800 | 1,005 |
| 2015-07-07 | 1,040 | 1,068 | 1,038 | 1,058 | 105,600 | 1,058 |
| 2015-07-06 | 1,032 | 1,057 | 1,030 | 1,032 | 129,500 | 1,032 |
| 2015-07-03 | 1,070 | 1,083 | 1,040 | 1,061 | 129,900 | 1,061 |
| 2015-07-02 | 1,100 | 1,100 | 1,056 | 1,075 | 96,000 | 1,075 |
| 2015-07-01 | 1,051 | 1,108 | 1,051 | 1,073 | 231,400 | 1,073 |
| 2015-06-30 | 1,015 | 1,045 | 1,015 | 1,044 | 105,700 | 1,044 |
| 2015-06-29 | 1,000 | 1,023 | 992 | 1,009 | 156,600 | 1,009 |
| 2015-06-26 | 1,049 | 1,049 | 1,030 | 1,033 | 95,300 | 1,033 |
| 2015-06-25 | 1,051 | 1,064 | 1,038 | 1,043 | 99,800 | 1,043 |
| 2015-06-24 | 1,058 | 1,079 | 1,045 | 1,051 | 159,900 | 1,051 |
| 2015-06-23 | 1,029 | 1,056 | 1,027 | 1,056 | 132,600 | 1,056 |
| 2015-06-22 | 994 | 1,024 | 994 | 1,010 | 223,600 | 1,010 |
| 2015-06-19 | 1,059 | 1,084 | 1,015 | 1,022 | 284,100 | 1,022 |
| 2015-06-18 | 1,062 | 1,069 | 1,035 | 1,049 | 186,900 | 1,049 |
| 2015-06-17 | 1,070 | 1,100 | 1,037 | 1,040 | 293,600 | 1,040 |
| 2015-06-16 | 1,118 | 1,127 | 1,057 | 1,067 | 294,200 | 1,067 |
| 2015-06-15 | 1,111 | 1,127 | 1,109 | 1,120 | 113,400 | 1,120 |
| 2015-06-12 | 1,152 | 1,167 | 1,120 | 1,126 | 202,000 | 1,126 |
| 2015-06-11 | 1,127 | 1,147 | 1,101 | 1,143 | 144,600 | 1,143 |
| 2015-06-10 | 1,129 | 1,149 | 1,120 | 1,126 | 256,500 | 1,126 |
| 2015-06-09 | 1,066 | 1,121 | 1,066 | 1,102 | 168,200 | 1,102 |
| 2015-06-08 | 1,086 | 1,099 | 1,060 | 1,089 | 139,300 | 1,089 |
| 2015-06-05 | 1,080 | 1,095 | 1,061 | 1,088 | 235,400 | 1,088 |
| 2015-06-04 | 1,112 | 1,134 | 1,085 | 1,091 | 242,300 | 1,091 |
| 2015-06-03 | 1,075 | 1,116 | 1,073 | 1,100 | 332,500 | 1,100 |
| 2015-06-02 | 1,040 | 1,092 | 1,040 | 1,068 | 324,600 | 1,068 |
| 2015-06-01 | 985 | 1,028 | 985 | 1,026 | 230,600 | 1,026 |
| 2015-05-29 | 984 | 999 | 984 | 996 | 117,000 | 996 |
| 2015-05-28 | 990 | 1,000 | 976 | 984 | 164,000 | 984 |
| 2015-05-27 | 950 | 995 | 947 | 986 | 254,100 | 986 |
| 2015-05-26 | 952 | 959 | 932 | 955 | 92,200 | 955 |
| 2015-05-25 | 942 | 976 | 940 | 952 | 252,900 | 952 |
| 2015-05-22 | 910 | 940 | 904 | 938 | 150,500 | 938 |
| 2015-05-21 | 921 | 940 | 905 | 907 | 181,400 | 907 |
| 2015-05-20 | 924 | 929 | 895 | 916 | 130,200 | 916 |
| 2015-05-19 | 927 | 938 | 912 | 917 | 151,700 | 917 |
| 2015-05-18 | 939 | 944 | 903 | 908 | 127,500 | 908 |
| 2015-05-15 | 940 | 948 | 928 | 933 | 144,800 | 933 |
| 2015-05-14 | 910 | 934 | 909 | 919 | 127,200 | 919 |
| 2015-05-13 | 932 | 949 | 896 | 910 | 295,400 | 910 |
| 2015-05-12 | 910 | 932 | 904 | 930 | 264,100 | 930 |
| 2015-05-11 | 890 | 932 | 890 | 917 | 458,900 | 917 |
| 2015-05-08 | 860 | 869 | 846 | 863 | 131,200 | 863 |
| 2015-05-07 | 862 | 883 | 855 | 860 | 112,300 | 860 |
| 2015-05-01 | 853 | 872 | 849 | 870 | 138,900 | 870 |
| 2015-04-30 | 878 | 890 | 853 | 862 | 174,700 | 862 |
| 2015-04-28 | 874 | 880 | 856 | 865 | 427,700 | 865 |
| 2015-04-27 | 858 | 876 | 845 | 870 | 301,000 | 870 |
| 2015-04-24 | 821 | 829 | 819 | 828 | 55,900 | 828 |
| 2015-04-23 | 814 | 832 | 814 | 826 | 67,700 | 826 |
| 2015-04-22 | 830 | 842 | 812 | 815 | 115,800 | 815 |
| 2015-04-21 | 834 | 837 | 815 | 824 | 119,000 | 824 |
| 2015-04-20 | 825 | 850 | 825 | 840 | 75,600 | 840 |
| 2015-04-17 | 853 | 859 | 842 | 855 | 78,800 | 855 |
| 2015-04-16 | 836 | 861 | 834 | 861 | 169,400 | 861 |
| 2015-04-15 | 836 | 841 | 824 | 838 | 52,500 | 838 |
| 2015-04-14 | 828 | 837 | 824 | 836 | 90,000 | 836 |
| 2015-04-13 | 832 | 841 | 816 | 822 | 119,100 | 822 |
| 2015-04-10 | 839 | 844 | 826 | 839 | 89,800 | 839 |
| 2015-04-09 | 843 | 843 | 828 | 836 | 74,500 | 836 |
| 2015-04-08 | 835 | 847 | 827 | 836 | 153,500 | 836 |
| 2015-04-07 | 821 | 834 | 804 | 832 | 185,500 | 832 |
| 2015-04-06 | 787 | 821 | 787 | 821 | 185,500 | 821 |
| 2015-04-03 | 783 | 798 | 767 | 798 | 85,300 | 798 |
| 2015-04-02 | 766 | 791 | 762 | 785 | 206,700 | 785 |
| 2015-04-01 | 762 | 777 | 754 | 761 | 127,000 | 761 |
| 2015-03-31 | 760 | 783 | 749 | 769 | 133,400 | 769 |
| 2015-03-30 | 766 | 800 | 728 | 754 | 382,400 | 754 |
| 2015-03-27 | 790 | 797 | 779 | 796 | 134,600 | 796 |
| 2015-03-26 | 788 | 804 | 778 | 798 | 166,600 | 798 |
| 2015-03-25 | 781 | 802 | 775 | 795 | 222,200 | 795 |
| 2015-03-24 | 753 | 786 | 753 | 773 | 194,500 | 773 |
| 2015-03-23 | 734 | 755 | 734 | 753 | 96,100 | 753 |
| 2015-03-20 | 729 | 744 | 728 | 737 | 85,200 | 737 |
| 2015-03-19 | 739 | 739 | 724 | 728 | 59,400 | 728 |
| 2015-03-18 | 750 | 750 | 728 | 739 | 87,300 | 739 |
| 2015-03-17 | 752 | 755 | 742 | 750 | 177,400 | 750 |
| 2015-03-16 | 759 | 763 | 749 | 754 | 159,300 | 754 |
| 2015-03-13 | 745 | 752 | 739 | 750 | 177,600 | 750 |
| 2015-03-12 | 730 | 742 | 725 | 735 | 165,800 | 735 |
| 2015-03-11 | 710 | 730 | 705 | 718 | 149,500 | 718 |
| 2015-03-10 | 705 | 715 | 695 | 709 | 84,600 | 709 |
| 2015-03-09 | 692 | 713 | 691 | 700 | 101,500 | 700 |
| 2015-03-06 | 688 | 696 | 683 | 693 | 134,900 | 693 |
| 2015-03-05 | 692 | 692 | 677 | 687 | 128,400 | 687 |
| 2015-03-04 | 676 | 697 | 663 | 687 | 271,600 | 687 |
| 2015-03-03 | 678 | 681 | 661 | 676 | 184,000 | 676 |
| 2015-03-02 | 643 | 674 | 641 | 671 | 165,800 | 671 |
| 2015-02-27 | 638 | 644 | 633 | 636 | 93,300 | 636 |
| 2015-02-26 | 642 | 645 | 634 | 640 | 105,200 | 640 |
| 2015-02-25 | 653 | 654 | 642 | 647 | 40,600 | 647 |
| 2015-02-24 | 651 | 653 | 645 | 651 | 52,300 | 651 |
| 2015-02-23 | 654 | 658 | 648 | 651 | 79,200 | 651 |
| 2015-02-20 | 650 | 654 | 645 | 652 | 60,400 | 652 |
| 2015-02-19 | 650 | 655 | 640 | 646 | 95,300 | 646 |
| 2015-02-18 | 652 | 655 | 643 | 645 | 69,900 | 645 |
| 2015-02-17 | 645 | 657 | 643 | 652 | 71,800 | 652 |
| 2015-02-16 | 627 | 644 | 627 | 641 | 62,100 | 641 |
| 2015-02-13 | 633 | 637 | 628 | 629 | 72,100 | 629 |
| 2015-02-12 | 613 | 629 | 598 | 623 | 193,300 | 623 |
| 2015-02-10 | 620 | 630 | 613 | 617 | 83,600 | 617 |
| 2015-02-09 | 630 | 630 | 620 | 621 | 69,300 | 621 |
| 2015-02-06 | 633 | 633 | 621 | 625 | 45,600 | 625 |
| 2015-02-05 | 630 | 631 | 623 | 626 | 41,700 | 626 |
| 2015-02-04 | 623 | 643 | 623 | 639 | 48,700 | 639 |
| 2015-02-03 | 633 | 639 | 622 | 625 | 55,500 | 625 |
| 2015-02-02 | 640 | 644 | 631 | 633 | 36,400 | 633 |
| 2015-01-30 | 646 | 653 | 640 | 643 | 57,000 | 643 |
| 2015-01-29 | 656 | 656 | 642 | 646 | 82,000 | 646 |
| 2015-01-28 | 640 | 656 | 636 | 656 | 98,100 | 656 |
| 2015-01-27 | 638 | 641 | 630 | 640 | 59,000 | 640 |
| 2015-01-26 | 635 | 639 | 622 | 635 | 64,700 | 635 |
| 2015-01-23 | 642 | 646 | 632 | 636 | 63,800 | 636 |
| 2015-01-22 | 640 | 640 | 622 | 631 | 67,100 | 631 |
| 2015-01-21 | 636 | 640 | 626 | 631 | 91,800 | 631 |
| 2015-01-20 | 634 | 647 | 621 | 645 | 153,500 | 645 |
| 2015-01-19 | 648 | 649 | 635 | 637 | 85,400 | 637 |
| 2015-01-16 | 660 | 660 | 637 | 648 | 128,300 | 648 |
| 2015-01-15 | 660 | 672 | 646 | 665 | 90,000 | 665 |
| 2015-01-14 | 680 | 685 | 655 | 663 | 131,100 | 663 |
| 2015-01-13 | 700 | 705 | 676 | 687 | 137,300 | 687 |
| 2015-01-09 | 715 | 724 | 704 | 706 | 56,800 | 706 |
| 2015-01-08 | 728 | 730 | 705 | 715 | 123,800 | 715 |
| 2015-01-07 | 720 | 740 | 718 | 724 | 74,500 | 724 |
| 2015-01-06 | 723 | 745 | 723 | 729 | 155,500 | 729 |
| 2015-01-05 | 743 | 749 | 709 | 745 | 198,200 | 745 |
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
