5852 (株)アーレスティの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	916	917	907	910	168,000	910
2017-12-28	896	916	893	912	644,700	912
2017-12-27	890	895	887	892	378,700	892
2017-12-26	897	899	888	890	536,900	890
2017-12-25	903	905	888	892	381,500	892
2017-12-22	901	909	901	902	246,000	902
2017-12-21	905	908	902	905	188,000	905
2017-12-20	895	905	894	905	246,200	905
2017-12-19	898	904	891	899	264,900	899
2017-12-18	902	902	889	895	386,400	895
2017-12-15	905	905	888	894	489,900	894
2017-12-14	915	916	905	910	244,600	910
2017-12-13	915	925	910	915	320,900	915
2017-12-12	914	923	913	914	234,500	914
2017-12-11	901	915	900	912	295,600	912
2017-12-08	889	897	885	896	371,100	896
2017-12-07	887	894	885	891	452,300	891
2017-12-06	905	907	884	888	660,700	888
2017-12-05	933	933	916	920	246,800	920
2017-12-04	938	950	938	938	254,800	938
2017-12-01	925	943	922	934	538,400	934
2017-11-30	920	928	914	921	315,400	921
2017-11-29	910	921	908	916	221,600	916
2017-11-28	912	915	900	903	217,100	903
2017-11-27	915	926	905	909	264,500	909
2017-11-24	907	911	898	911	311,400	911
2017-11-22	910	912	899	909	380,800	909
2017-11-21	914	916	902	906	321,600	906
2017-11-20	880	911	879	908	531,000	908
2017-11-17	887	890	876	879	224,800	879
2017-11-16	875	886	872	875	339,000	875
2017-11-15	892	897	875	876	449,600	876
2017-11-13	891	907	891	899	268,400	899
2017-11-10	892	901	890	893	396,500	893
2017-11-09	917	922	893	900	700,900	900
2017-11-08	916	923	910	916	192,000	916
2017-11-07	917	922	911	917	376,700	917
2017-11-06	927	930	917	920	270,900	920
2017-11-02	921	928	915	923	340,500	923
2017-11-01	921	924	910	916	326,000	916
2017-10-31	903	927	899	921	572,900	921
2017-10-30	909	911	902	904	542,500	904
2017-10-27	900	912	898	909	750,400	909
2017-10-26	890	922	880	893	1,738,600	893
2017-10-25	1,019	1,019	1,008	1,009	337,600	1,009
2017-10-24	1,008	1,011	991	1,005	376,200	1,005
2017-10-23	989	1,012	975	1,009	550,800	1,009
2017-10-20	966	979	957	978	292,000	978
2017-10-19	973	983	967	980	299,800	980
2017-10-18	983	983	959	961	344,200	961
2017-10-17	970	1,005	965	982	578,300	982
2017-10-16	955	967	952	961	182,800	961
2017-10-13	963	964	947	958	232,100	958
2017-10-12	970	970	959	963	189,800	963
2017-10-11	975	977	958	959	215,800	959
2017-10-10	990	992	961	971	386,100	971
2017-10-06	989	996	978	988	249,300	988
2017-10-05	974	988	971	983	487,300	983
2017-10-04	970	980	959	971	442,200	971
2017-10-03	961	971	950	970	351,700	970
2017-10-02	946	957	942	955	304,600	955
2017-09-29	954	958	939	942	329,100	942
2017-09-28	945	955	938	953	347,200	953
2017-09-27	937	943	925	943	261,500	943
2017-09-26	928	940	926	939	328,900	939
2017-09-25	927	932	922	930	275,600	930
2017-09-22	930	932	911	921	347,900	921
2017-09-21	923	936	921	928	346,400	928
2017-09-20	914	919	905	919	230,600	919
2017-09-19	911	914	905	914	275,100	914
2017-09-15	893	904	891	899	257,600	899
2017-09-14	904	906	890	893	296,100	893
2017-09-13	914	915	902	902	294,700	902
2017-09-12	905	911	900	911	182,300	911
2017-09-11	885	896	884	892	217,000	892
2017-09-08	890	896	868	874	464,500	874
2017-09-07	895	902	886	894	244,600	894
2017-09-06	892	898	877	889	432,300	889
2017-09-05	918	924	900	907	319,700	907
2017-09-04	925	927	908	914	388,000	914
2017-09-01	931	939	928	931	269,200	931
2017-08-31	920	931	918	921	179,000	921
2017-08-30	923	924	912	918	168,100	918
2017-08-29	914	922	907	915	255,400	915
2017-08-28	926	929	910	920	236,500	920
2017-08-25	918	925	913	924	237,500	924
2017-08-24	910	920	909	914	216,200	914
2017-08-23	925	927	910	914	216,600	914
2017-08-22	905	922	901	919	266,500	919
2017-08-21	912	915	902	905	262,200	905
2017-08-18	921	921	908	911	374,000	911
2017-08-17	916	932	908	932	380,800	932
2017-08-16	913	915	905	912	333,600	912
2017-08-15	930	930	901	908	547,600	908
2017-08-14	929	929	907	909	618,600	909
2017-08-10	975	977	950	953	550,700	953
2017-08-09	980	993	961	978	1,006,300	978
2017-08-08	1,158	1,170	1,156	1,170	131,600	1,170
2017-08-07	1,167	1,174	1,153	1,161	144,700	1,161
2017-08-04	1,150	1,157	1,139	1,153	186,500	1,153
2017-08-03	1,148	1,152	1,137	1,149	151,500	1,149
2017-08-02	1,140	1,148	1,126	1,145	132,000	1,145
2017-08-01	1,138	1,139	1,120	1,128	257,200	1,128
2017-07-31	1,119	1,132	1,103	1,124	190,700	1,124
2017-07-28	1,129	1,133	1,108	1,115	145,600	1,115
2017-07-27	1,129	1,142	1,123	1,133	162,400	1,133
2017-07-26	1,137	1,140	1,124	1,126	139,500	1,126
2017-07-25	1,130	1,134	1,120	1,127	105,000	1,127
2017-07-24	1,121	1,126	1,112	1,124	128,000	1,124
2017-07-21	1,128	1,140	1,120	1,121	94,700	1,121
2017-07-20	1,129	1,140	1,124	1,136	100,800	1,136
2017-07-19	1,125	1,128	1,115	1,118	153,500	1,118
2017-07-18	1,147	1,147	1,121	1,132	124,800	1,132
2017-07-14	1,145	1,155	1,145	1,147	109,400	1,147
2017-07-13	1,155	1,168	1,138	1,144	145,000	1,144
2017-07-12	1,145	1,153	1,138	1,149	114,000	1,149
2017-07-11	1,151	1,154	1,144	1,148	106,400	1,148
2017-07-10	1,156	1,157	1,137	1,148	157,200	1,148
2017-07-07	1,131	1,156	1,129	1,142	130,800	1,142
2017-07-06	1,178	1,178	1,144	1,148	298,400	1,148
2017-07-05	1,117	1,168	1,116	1,162	477,500	1,162
2017-07-04	1,121	1,129	1,097	1,104	190,500	1,104
2017-07-03	1,120	1,134	1,108	1,115	233,800	1,115
2017-06-30	1,104	1,111	1,083	1,108	201,200	1,108
2017-06-29	1,096	1,111	1,091	1,110	204,200	1,110
2017-06-28	1,094	1,102	1,075	1,080	180,300	1,080
2017-06-27	1,074	1,100	1,069	1,099	231,800	1,099
2017-06-26	1,089	1,089	1,070	1,071	129,600	1,071
2017-06-23	1,086	1,099	1,076	1,080	234,200	1,080
2017-06-22	1,077	1,090	1,075	1,078	154,900	1,078
2017-06-21	1,082	1,085	1,074	1,076	116,300	1,076
2017-06-20	1,080	1,088	1,080	1,080	192,300	1,080
2017-06-19	1,080	1,083	1,064	1,070	153,500	1,070
2017-06-16	1,075	1,088	1,063	1,070	123,200	1,070
2017-06-15	1,074	1,084	1,062	1,063	152,700	1,063
2017-06-14	1,099	1,100	1,071	1,071	186,600	1,071
2017-06-13	1,100	1,101	1,085	1,092	147,800	1,092
2017-06-12	1,115	1,119	1,098	1,100	156,900	1,100
2017-06-09	1,118	1,129	1,108	1,116	172,500	1,116
2017-06-08	1,115	1,128	1,107	1,111	150,600	1,111
2017-06-07	1,092	1,114	1,089	1,110	191,100	1,110
2017-06-06	1,109	1,115	1,090	1,091	230,500	1,091
2017-06-05	1,110	1,112	1,087	1,089	196,300	1,089
2017-06-02	1,084	1,113	1,084	1,108	244,700	1,108
2017-06-01	1,069	1,087	1,067	1,080	176,100	1,080
2017-05-31	1,093	1,095	1,069	1,069	160,200	1,069
2017-05-30	1,092	1,101	1,082	1,099	70,500	1,099
2017-05-29	1,092	1,102	1,084	1,095	103,400	1,095
2017-05-26	1,121	1,122	1,094	1,096	227,500	1,096
2017-05-25	1,129	1,131	1,115	1,122	98,600	1,122
2017-05-24	1,127	1,137	1,121	1,131	139,800	1,131
2017-05-23	1,135	1,135	1,112	1,115	131,300	1,115
2017-05-22	1,138	1,142	1,127	1,130	155,600	1,130
2017-05-19	1,122	1,127	1,108	1,123	176,700	1,123
2017-05-18	1,127	1,136	1,113	1,114	247,000	1,114
2017-05-17	1,176	1,178	1,148	1,154	246,100	1,154
2017-05-16	1,209	1,216	1,184	1,191	300,800	1,191
2017-05-15	1,222	1,239	1,194	1,213	470,700	1,213
2017-05-12	1,154	1,261	1,152	1,252	1,286,600	1,252
2017-05-11	1,127	1,135	1,111	1,134	200,800	1,134
2017-05-10	1,140	1,140	1,124	1,127	186,800	1,127
2017-05-09	1,145	1,145	1,126	1,140	181,200	1,140
2017-05-08	1,150	1,156	1,137	1,144	315,300	1,144
2017-05-02	1,117	1,143	1,107	1,132	373,000	1,132
2017-05-01	1,106	1,124	1,105	1,110	220,600	1,110
2017-04-28	1,129	1,138	1,104	1,114	261,400	1,114
2017-04-27	1,116	1,132	1,105	1,123	372,100	1,123
2017-04-26	1,120	1,133	1,098	1,119	1,324,500	1,119
2017-04-25	1,044	1,069	1,029	1,064	259,000	1,064
2017-04-24	1,045	1,048	1,026	1,044	268,000	1,044
2017-04-21	1,040	1,041	1,012	1,030	341,700	1,030
2017-04-20	1,014	1,029	989	1,020	474,800	1,020
2017-04-19	961	978	960	971	178,700	971
2017-04-18	978	980	952	967	282,900	967
2017-04-17	962	971	938	956	164,500	956
2017-04-14	957	968	948	960	131,200	960
2017-04-13	960	962	937	958	271,500	958
2017-04-12	975	980	958	962	185,400	962
2017-04-11	999	1,012	988	994	168,800	994
2017-04-10	1,006	1,027	1,001	1,016	135,500	1,016
2017-04-07	1,032	1,033	1,002	1,015	177,600	1,015
2017-04-06	1,047	1,048	1,014	1,017	182,000	1,017
2017-04-05	1,061	1,073	1,047	1,056	125,900	1,056
2017-04-04	1,092	1,095	1,052	1,061	238,900	1,061
2017-04-03	1,137	1,142	1,101	1,108	233,200	1,108
2017-03-31	1,148	1,164	1,137	1,137	168,000	1,137
2017-03-30	1,172	1,172	1,142	1,143	212,800	1,143
2017-03-29	1,165	1,185	1,162	1,179	105,100	1,179
2017-03-28	1,162	1,173	1,160	1,169	139,000	1,169
2017-03-27	1,167	1,173	1,154	1,154	102,400	1,154
2017-03-24	1,169	1,188	1,162	1,181	124,200	1,181
2017-03-23	1,169	1,176	1,160	1,169	159,900	1,169
2017-03-22	1,171	1,179	1,164	1,170	179,400	1,170
2017-03-21	1,195	1,200	1,186	1,194	109,000	1,194
2017-03-17	1,208	1,208	1,190	1,199	136,100	1,199
2017-03-16	1,175	1,215	1,174	1,207	280,400	1,207
2017-03-15	1,185	1,187	1,170	1,174	101,300	1,174
2017-03-14	1,175	1,193	1,169	1,187	131,300	1,187
2017-03-13	1,173	1,186	1,167	1,176	155,500	1,176
2017-03-10	1,173	1,182	1,164	1,169	189,100	1,169
2017-03-09	1,165	1,169	1,153	1,162	127,200	1,162
2017-03-08	1,173	1,175	1,158	1,164	94,300	1,164
2017-03-07	1,201	1,204	1,162	1,171	223,400	1,171
2017-03-06	1,178	1,203	1,167	1,196	166,800	1,196
2017-03-03	1,177	1,184	1,167	1,172	148,300	1,172
2017-03-02	1,188	1,192	1,175	1,177	114,800	1,177
2017-03-01	1,174	1,175	1,154	1,169	137,200	1,169
2017-02-28	1,171	1,182	1,158	1,160	144,100	1,160
2017-02-27	1,190	1,190	1,147	1,158	167,500	1,158
2017-02-24	1,190	1,227	1,182	1,194	294,200	1,194
2017-02-23	1,200	1,209	1,187	1,196	166,100	1,196
2017-02-22	1,200	1,212	1,193	1,195	165,000	1,195
2017-02-21	1,180	1,200	1,175	1,194	117,600	1,194
2017-02-20	1,199	1,205	1,171	1,180	183,200	1,180
2017-02-17	1,167	1,207	1,157	1,199	330,500	1,199
2017-02-16	1,151	1,167	1,139	1,165	216,200	1,165
2017-02-15	1,158	1,174	1,146	1,156	148,200	1,156
2017-02-14	1,144	1,162	1,137	1,140	180,200	1,140
2017-02-13	1,151	1,151	1,127	1,132	254,200	1,132
2017-02-10	1,140	1,163	1,129	1,158	265,400	1,158
2017-02-09	1,176	1,176	1,093	1,107	526,100	1,107
2017-02-08	1,191	1,192	1,157	1,174	178,900	1,174
2017-02-07	1,178	1,200	1,172	1,186	140,900	1,186
2017-02-06	1,193	1,199	1,179	1,190	133,300	1,190
2017-02-03	1,180	1,200	1,171	1,172	129,800	1,172
2017-02-02	1,209	1,221	1,172	1,174	144,600	1,174
2017-02-01	1,181	1,206	1,180	1,205	315,900	1,205
2017-01-31	1,186	1,207	1,176	1,192	411,200	1,192
2017-01-30	1,222	1,222	1,193	1,204	240,600	1,204
2017-01-27	1,244	1,249	1,217	1,239	245,800	1,239
2017-01-26	1,252	1,252	1,214	1,228	206,900	1,228
2017-01-25	1,220	1,241	1,215	1,222	112,700	1,222
2017-01-24	1,195	1,205	1,182	1,190	102,600	1,190
2017-01-23	1,226	1,229	1,205	1,205	118,100	1,205
2017-01-20	1,238	1,245	1,224	1,236	117,500	1,236
2017-01-19	1,236	1,261	1,210	1,235	130,200	1,235
2017-01-18	1,196	1,228	1,193	1,225	159,500	1,225
2017-01-17	1,225	1,227	1,194	1,202	160,600	1,202
2017-01-16	1,239	1,266	1,224	1,227	143,400	1,227
2017-01-13	1,240	1,256	1,218	1,239	219,900	1,239
2017-01-12	1,264	1,268	1,231	1,249	261,100	1,249
2017-01-11	1,294	1,303	1,231	1,270	328,200	1,270
2017-01-10	1,313	1,322	1,288	1,294	239,200	1,294
2017-01-06	1,333	1,341	1,307	1,316	334,800	1,316
2017-01-05	1,387	1,390	1,348	1,360	254,500	1,360
2017-01-04	1,345	1,372	1,332	1,368	204,100	1,368

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 [2017年度]

5852 (株)アーレスティの時系列データ [2017年度]