5852 (株)アーレスティの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,285	1,325	1,271	1,313	182,900	1,313
2016-12-29	1,310	1,318	1,285	1,296	161,500	1,296
2016-12-28	1,300	1,334	1,291	1,325	257,700	1,325
2016-12-27	1,299	1,309	1,271	1,293	217,400	1,293
2016-12-26	1,274	1,336	1,274	1,302	298,200	1,302
2016-12-22	1,239	1,264	1,227	1,263	251,700	1,263
2016-12-21	1,239	1,247	1,223	1,239	201,500	1,239
2016-12-20	1,247	1,250	1,201	1,241	293,000	1,241
2016-12-19	1,231	1,253	1,209	1,248	429,400	1,248
2016-12-16	1,234	1,257	1,217	1,230	299,600	1,230
2016-12-15	1,197	1,226	1,181	1,211	301,900	1,211
2016-12-14	1,193	1,204	1,151	1,197	290,300	1,197
2016-12-13	1,182	1,197	1,170	1,194	231,300	1,194
2016-12-12	1,193	1,214	1,167	1,201	325,400	1,201
2016-12-09	1,134	1,180	1,134	1,173	443,800	1,173
2016-12-08	1,120	1,128	1,096	1,128	267,800	1,128
2016-12-07	1,071	1,105	1,071	1,101	267,800	1,101
2016-12-06	1,052	1,065	1,043	1,063	283,300	1,063
2016-12-05	1,039	1,057	1,033	1,039	221,400	1,039
2016-12-02	1,028	1,049	1,020	1,045	323,700	1,045
2016-12-01	1,057	1,066	1,016	1,028	360,100	1,028
2016-11-30	1,040	1,067	1,037	1,047	352,600	1,047
2016-11-29	1,031	1,040	1,007	1,035	198,300	1,035
2016-11-28	1,055	1,060	1,031	1,040	199,500	1,040
2016-11-25	1,069	1,069	1,030	1,052	348,900	1,052
2016-11-24	1,005	1,064	1,005	1,055	366,400	1,055
2016-11-22	1,030	1,034	1,002	1,010	363,900	1,010
2016-11-21	1,053	1,054	1,029	1,035	220,000	1,035
2016-11-18	1,040	1,055	1,036	1,046	212,400	1,046
2016-11-17	1,021	1,044	1,019	1,032	207,900	1,032
2016-11-16	1,065	1,099	1,027	1,041	407,000	1,041
2016-11-15	1,039	1,160	1,038	1,069	843,400	1,069
2016-11-14	1,000	1,039	1,000	1,027	317,600	1,027
2016-11-11	983	1,010	973	987	353,500	987
2016-11-10	1,025	1,038	973	986	468,600	986
2016-11-09	1,043	1,044	925	964	751,800	964
2016-11-08	1,141	1,155	1,123	1,129	140,400	1,129
2016-11-07	1,113	1,148	1,107	1,141	160,900	1,141
2016-11-04	1,101	1,110	1,086	1,106	206,600	1,106
2016-11-02	1,145	1,146	1,106	1,131	255,600	1,131
2016-11-01	1,181	1,181	1,148	1,163	205,400	1,163
2016-10-31	1,168	1,211	1,166	1,189	278,400	1,189
2016-10-28	1,157	1,169	1,145	1,168	160,100	1,168
2016-10-27	1,151	1,164	1,141	1,152	118,900	1,152
2016-10-26	1,147	1,155	1,137	1,151	160,800	1,151
2016-10-25	1,151	1,166	1,137	1,156	228,400	1,156
2016-10-24	1,183	1,183	1,125	1,147	217,200	1,147
2016-10-21	1,175	1,198	1,167	1,175	182,800	1,175
2016-10-20	1,163	1,164	1,149	1,163	138,000	1,163
2016-10-19	1,164	1,179	1,157	1,168	133,300	1,168
2016-10-17	1,148	1,186	1,148	1,173	197,700	1,173
2016-10-13	1,132	1,157	1,124	1,139	192,200	1,139
2016-10-12	1,142	1,151	1,117	1,121	195,200	1,121
2016-10-11	1,145	1,175	1,145	1,162	231,200	1,162
2016-10-07	1,160	1,163	1,119	1,136	255,000	1,136
2016-10-06	1,106	1,166	1,106	1,150	596,400	1,150
2016-10-05	1,102	1,137	1,072	1,081	463,100	1,081
2016-10-04	1,089	1,110	1,084	1,091	190,000	1,091
2016-10-03	1,084	1,103	1,075	1,082	171,400	1,082
2016-09-30	1,086	1,094	1,060	1,069	259,700	1,069
2016-09-29	1,099	1,111	1,090	1,095	289,700	1,095
2016-09-28	1,080	1,110	1,073	1,100	313,600	1,100
2016-09-27	1,052	1,094	1,045	1,094	382,300	1,094
2016-09-26	1,033	1,054	1,033	1,045	164,900	1,045
2016-09-23	1,064	1,064	1,027	1,033	283,600	1,033
2016-09-21	1,040	1,065	1,012	1,052	327,700	1,052
2016-09-20	984	1,038	971	1,029	303,300	1,029
2016-09-16	1,001	1,001	971	983	177,600	983
2016-09-15	993	1,003	980	994	234,900	994
2016-09-14	955	1,009	952	989	224,700	989
2016-09-13	979	990	953	959	186,400	959
2016-09-12	960	983	959	972	161,800	972
2016-09-09	1,003	1,008	982	987	181,100	987
2016-09-08	977	1,029	975	994	414,200	994
2016-09-07	948	967	935	963	174,600	963
2016-09-06	980	986	966	972	192,400	972
2016-09-05	949	996	947	984	256,100	984
2016-09-02	956	956	922	934	167,000	934
2016-09-01	956	980	933	953	231,700	953
2016-08-31	897	949	884	941	398,900	941
2016-08-30	884	891	877	882	97,700	882
2016-08-29	870	892	862	889	157,900	889
2016-08-26	869	871	846	858	85,800	858
2016-08-25	873	877	857	873	106,800	873
2016-08-24	874	895	866	874	115,200	874
2016-08-23	887	904	875	877	97,900	877
2016-08-22	886	914	886	900	110,900	900
2016-08-19	900	907	874	880	119,800	880
2016-08-18	880	919	870	903	233,500	903
2016-08-17	850	899	849	891	267,900	891
2016-08-16	899	904	851	853	318,900	853
2016-08-15	855	904	855	900	454,200	900
2016-08-12	820	860	820	855	382,000	855
2016-08-10	840	840	801	807	334,800	807
2016-08-09	790	837	782	834	695,600	834
2016-08-08	725	727	712	721	106,100	721
2016-08-05	734	734	710	713	80,500	713
2016-08-04	712	731	707	726	68,000	726
2016-08-03	705	712	698	702	94,200	702
2016-08-02	721	733	712	715	44,500	715
2016-08-01	721	736	716	731	50,400	731
2016-07-29	728	734	706	733	82,900	733
2016-07-28	745	745	729	729	51,700	729
2016-07-27	742	756	731	744	78,200	744
2016-07-26	718	738	718	731	70,600	731
2016-07-25	719	737	716	730	81,500	730
2016-07-22	728	734	708	717	83,400	717
2016-07-21	744	751	734	737	57,000	737
2016-07-20	752	752	721	734	77,200	734
2016-07-19	744	759	742	756	53,600	756
2016-07-15	760	761	747	753	57,300	753
2016-07-14	750	760	745	746	82,300	746
2016-07-13	737	755	734	746	128,000	746
2016-07-12	717	740	717	722	74,100	722
2016-07-11	676	707	676	702	77,000	702
2016-07-08	686	692	662	667	75,000	667
2016-07-07	680	692	671	679	51,700	679
2016-07-06	680	682	663	680	84,200	680
2016-07-05	693	694	684	688	35,900	688
2016-07-04	690	705	678	697	50,900	697
2016-07-01	694	710	686	696	129,600	696
2016-06-30	706	716	690	695	146,800	695
2016-06-29	707	715	693	696	146,700	696
2016-06-28	690	702	667	694	105,100	694
2016-06-27	737	737	692	703	136,500	703
2016-06-24	773	782	695	707	130,700	707
2016-06-23	733	773	731	769	90,200	769
2016-06-22	748	755	721	733	98,700	733
2016-06-21	730	759	724	755	119,300	755
2016-06-20	726	738	722	735	58,300	735
2016-06-17	722	728	710	716	76,200	716
2016-06-16	762	762	706	709	115,000	709
2016-06-15	745	765	737	759	88,900	759
2016-06-14	768	773	744	750	114,300	750
2016-06-13	773	781	766	768	155,600	768
2016-06-10	802	802	778	779	146,000	779
2016-06-09	826	847	801	802	206,600	802
2016-06-08	806	823	791	822	229,200	822
2016-06-07	789	818	780	806	269,200	806
2016-06-06	750	784	745	782	165,300	782
2016-06-03	755	769	753	757	110,200	757
2016-06-02	779	783	752	755	159,900	755
2016-06-01	774	790	773	780	109,800	780
2016-05-31	770	782	765	775	124,000	775
2016-05-30	764	775	761	770	127,300	770
2016-05-27	756	761	748	753	135,700	753
2016-05-26	763	769	754	756	63,700	756
2016-05-25	766	769	759	762	62,700	762
2016-05-24	751	766	751	759	120,600	759
2016-05-23	765	765	735	749	152,000	749
2016-05-20	765	779	765	768	179,700	768
2016-05-19	775	786	763	767	135,600	767
2016-05-18	773	780	762	775	231,900	775
2016-05-17	767	789	766	788	140,400	788
2016-05-16	770	778	755	758	158,200	758
2016-05-13	786	787	766	768	173,900	768
2016-05-12	797	809	786	793	191,600	793
2016-05-11	830	830	804	807	254,300	807
2016-05-10	800	835	790	826	582,400	826
2016-05-09	731	744	731	740	193,600	740
2016-05-06	730	739	714	731	244,500	731
2016-05-02	728	745	702	737	258,500	737
2016-04-28	770	773	710	728	923,100	728
2016-04-27	678	679	665	673	89,500	673
2016-04-26	686	687	667	673	80,700	673
2016-04-25	688	689	677	686	104,700	686
2016-04-22	677	685	669	681	102,900	681
2016-04-21	680	687	673	677	142,500	677
2016-04-20	685	698	670	674	111,000	674
2016-04-19	681	689	675	680	90,700	680
2016-04-18	680	680	664	671	79,400	671
2016-04-15	689	708	688	698	121,700	698
2016-04-14	692	696	681	687	173,300	687
2016-04-13	687	695	669	674	164,600	674
2016-04-12	657	674	654	668	79,200	668
2016-04-11	658	669	646	662	80,500	662
2016-04-08	641	672	626	663	157,500	663
2016-04-07	659	671	648	651	108,200	651
2016-04-06	666	671	656	665	83,400	665
2016-04-05	695	695	665	666	74,800	666
2016-04-04	697	714	690	696	126,400	696
2016-04-01	743	743	697	698	112,700	698
2016-03-31	743	754	732	732	59,300	732
2016-03-30	745	755	737	743	63,200	743
2016-03-29	747	758	746	749	58,300	749
2016-03-28	764	777	748	765	118,800	765
2016-03-25	755	763	743	760	100,700	760
2016-03-24	735	762	724	755	129,200	755
2016-03-23	734	746	734	740	63,300	740
2016-03-22	732	738	715	732	72,100	732
2016-03-18	726	731	704	719	95,000	719
2016-03-17	735	753	722	732	137,600	732
2016-03-16	728	735	721	727	101,800	727
2016-03-15	740	740	727	734	107,000	734
2016-03-14	746	746	732	737	66,300	737
2016-03-11	724	742	720	739	67,000	739
2016-03-10	722	746	720	728	135,000	728
2016-03-09	711	720	697	711	169,700	711
2016-03-08	710	718	698	711	110,500	711
2016-03-07	698	710	696	705	80,100	705
2016-03-04	675	696	672	689	96,600	689
2016-03-03	671	683	665	675	80,300	675
2016-03-02	658	689	658	671	63,400	671
2016-03-01	661	667	652	658	45,900	658
2016-02-29	672	693	661	661	65,200	661
2016-02-26	674	680	664	669	85,800	669
2016-02-25	656	690	656	669	93,900	669
2016-02-24	627	655	622	645	86,500	645
2016-02-23	650	659	636	637	86,500	637
2016-02-22	641	671	630	655	82,400	655
2016-02-19	671	671	651	655	66,700	655
2016-02-18	670	686	669	680	97,100	680
2016-02-17	665	685	642	655	94,700	655
2016-02-16	633	674	633	658	138,900	658
2016-02-15	631	637	615	634	115,600	634
2016-02-12	620	627	590	591	143,900	591
2016-02-10	663	663	619	645	238,900	645
2016-02-09	644	645	590	613	224,700	613
2016-02-08	646	671	644	663	153,700	663
2016-02-05	651	663	640	648	115,800	648
2016-02-04	668	683	663	663	88,000	663
2016-02-03	688	691	673	678	123,200	678
2016-02-02	723	731	707	709	106,700	709
2016-02-01	743	743	730	738	145,700	738
2016-01-29	714	740	704	739	114,900	739
2016-01-28	700	725	695	710	158,200	710
2016-01-27	692	704	690	702	80,100	702
2016-01-26	673	686	663	684	146,500	684
2016-01-25	714	717	667	680	263,100	680
2016-01-22	685	702	667	702	252,900	702
2016-01-21	637	675	634	635	228,300	635
2016-01-20	678	678	645	647	112,500	647
2016-01-19	655	679	655	670	95,600	670
2016-01-18	645	663	643	655	95,600	655
2016-01-15	688	694	669	675	128,200	675
2016-01-14	668	677	658	675	157,100	675
2016-01-13	668	695	667	694	111,600	694
2016-01-12	672	676	652	660	189,300	660
2016-01-08	681	706	671	684	130,600	684
2016-01-07	696	701	682	687	128,700	687
2016-01-06	702	714	694	704	104,100	704
2016-01-05	703	713	695	698	58,100	698
2016-01-04	710	722	698	703	64,800	703

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 [2016年度]

5852 (株)アーレスティの時系列データ [2016年度]