5852 (株)アーレスティの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	461	462	452	455	87,400	455
2022-12-29	454	460	447	460	99,500	460
2022-12-28	458	474	455	457	85,500	457
2022-12-27	457	469	457	465	116,700	465
2022-12-26	447	457	445	451	109,400	451
2022-12-23	450	455	437	440	195,100	440
2022-12-22	452	463	446	456	143,400	456
2022-12-21	452	455	432	448	294,500	448
2022-12-20	455	477	455	459	386,400	459
2022-12-19	473	490	453	455	706,700	455
2022-12-16	439	473	437	468	599,600	468
2022-12-15	423	440	422	440	197,600	440
2022-12-14	416	425	413	425	66,500	425
2022-12-13	419	419	412	414	57,900	414
2022-12-12	410	421	410	417	78,600	417
2022-12-09	408	415	408	414	50,700	414
2022-12-08	414	414	405	407	112,600	407
2022-12-07	413	421	412	417	111,200	417
2022-12-06	421	425	416	418	118,800	418
2022-12-05	415	425	411	425	147,400	425
2022-12-02	418	425	411	413	339,500	413
2022-12-01	408	428	405	426	633,000	426
2022-11-30	394	397	390	390	32,500	390
2022-11-29	394	398	390	395	59,700	395
2022-11-28	398	399	392	392	59,600	392
2022-11-25	398	399	394	397	56,900	397
2022-11-24	396	398	394	396	67,600	396
2022-11-22	392	394	390	393	60,300	393
2022-11-21	394	394	388	388	41,500	388
2022-11-18	393	393	386	389	39,600	389
2022-11-17	384	390	384	389	60,100	389
2022-11-16	395	397	385	385	83,600	385
2022-11-15	392	397	385	397	205,400	397
2022-11-14	373	379	371	373	68,900	373
2022-11-11	377	379	371	375	126,500	375
2022-11-10	377	377	370	371	32,200	371
2022-11-09	383	383	374	376	42,500	376
2022-11-08	377	381	377	378	79,100	378
2022-11-07	370	375	368	372	101,600	372
2022-11-04	369	375	368	372	99,400	372
2022-11-02	367	374	367	371	56,000	371
2022-11-01	369	370	365	367	28,900	367
2022-10-31	364	370	360	369	90,900	369
2022-10-28	360	366	355	356	218,500	356
2022-10-27	366	367	361	362	54,400	362
2022-10-26	375	376	365	367	71,200	367
2022-10-25	367	372	365	371	84,100	371
2022-10-24	366	367	364	366	61,700	366
2022-10-21	363	365	361	363	47,800	363
2022-10-20	365	370	365	366	58,400	366
2022-10-19	369	372	365	370	63,200	370
2022-10-18	366	370	363	369	67,000	369
2022-10-17	362	369	362	366	57,900	366
2022-10-14	364	368	360	367	74,900	367
2022-10-13	360	367	358	362	446,600	362
2022-10-12	358	361	353	358	94,500	358
2022-10-11	370	370	361	361	87,300	361
2022-10-07	370	376	370	372	76,300	372
2022-10-06	367	382	367	373	172,500	373
2022-10-05	370	372	365	367	70,200	367
2022-10-04	363	369	363	366	98,100	366
2022-10-03	353	357	348	352	159,600	352
2022-09-30	374	374	356	361	212,200	361
2022-09-29	371	378	370	374	186,500	374
2022-09-28	370	370	361	368	138,400	368
2022-09-27	380	383	373	373	111,300	373
2022-09-26	386	386	377	379	168,500	379
2022-09-22	388	395	387	392	101,500	392
2022-09-21	397	398	392	393	70,100	393
2022-09-20	406	412	401	403	112,600	403
2022-09-16	404	404	396	403	163,300	403
2022-09-15	393	406	391	405	135,100	405
2022-09-14	392	395	389	390	95,200	390
2022-09-13	400	402	396	397	56,600	397
2022-09-12	398	401	395	401	66,500	401
2022-09-09	391	397	389	392	67,000	392
2022-09-08	392	399	391	395	95,800	395
2022-09-07	391	391	386	390	109,400	390
2022-09-06	397	399	388	391	113,500	391
2022-09-05	393	397	391	396	67,900	396
2022-09-02	411	411	396	396	140,200	396
2022-09-01	409	418	399	409	361,500	409
2022-08-31	421	424	409	409	102,300	409
2022-08-30	424	431	422	422	139,200	422
2022-08-29	419	428	417	424	221,100	424
2022-08-26	419	433	415	433	197,700	433
2022-08-25	420	428	416	418	251,300	418
2022-08-24	408	423	408	415	171,600	415
2022-08-23	413	413	406	407	109,800	407
2022-08-22	404	418	401	418	117,900	418
2022-08-19	413	416	407	411	97,200	411
2022-08-18	398	418	397	415	175,400	415
2022-08-17	394	403	394	400	133,500	400
2022-08-16	391	393	381	391	152,600	391
2022-08-15	391	400	388	393	248,500	393
2022-08-12	399	415	397	415	318,500	415
2022-08-10	398	400	389	396	142,700	396
2022-08-09	403	407	394	406	215,400	406
2022-08-08	394	413	392	404	311,100	404
2022-08-05	384	399	378	392	273,000	392
2022-08-04	389	391	380	384	209,200	384
2022-08-03	383	383	376	380	95,500	380
2022-08-02	385	385	378	383	56,400	383
2022-08-01	382	387	382	387	80,900	387
2022-07-29	385	385	376	379	60,800	379
2022-07-28	387	387	378	385	92,600	385
2022-07-27	388	388	382	385	60,100	385
2022-07-26	394	396	386	387	134,700	387
2022-07-25	403	410	391	397	391,000	397
2022-07-22	383	392	376	390	151,300	390
2022-07-21	376	383	372	383	84,900	383
2022-07-20	378	385	373	373	173,800	373
2022-07-19	367	369	366	366	36,400	366
2022-07-15	369	369	363	369	60,100	369
2022-07-14	366	369	365	369	37,700	369
2022-07-13	366	367	363	367	39,800	367
2022-07-12	370	370	361	365	80,800	365
2022-07-11	374	377	372	376	48,200	376
2022-07-08	368	374	366	367	72,500	367
2022-07-07	368	369	359	366	49,200	366
2022-07-06	371	371	363	364	76,100	364
2022-07-05	376	379	371	371	76,800	371
2022-07-04	381	383	372	373	99,300	373
2022-07-01	380	381	372	376	63,500	376
2022-06-30	386	388	381	381	44,200	381
2022-06-29	384	389	378	385	123,800	385
2022-06-28	388	397	382	394	89,100	394
2022-06-27	389	389	379	387	105,400	387
2022-06-24	386	386	377	379	48,100	379
2022-06-23	377	388	377	387	129,200	387
2022-06-22	385	385	375	375	62,000	375
2022-06-21	370	380	367	379	42,800	379
2022-06-20	385	386	367	372	158,000	372
2022-06-17	363	385	360	381	275,100	381
2022-06-16	368	377	368	373	82,700	373
2022-06-15	373	376	366	366	45,800	366
2022-06-14	371	376	369	373	72,000	373
2022-06-13	379	383	371	376	90,700	376
2022-06-10	397	397	388	388	78,400	388
2022-06-09	399	409	398	405	116,100	405
2022-06-08	392	399	391	397	64,200	397
2022-06-07	391	395	390	391	69,300	391
2022-06-06	385	391	384	391	76,100	391
2022-06-03	388	388	381	388	69,500	388
2022-06-02	382	390	380	384	126,500	384
2022-06-01	369	383	369	382	111,200	382
2022-05-31	370	373	367	372	45,700	372
2022-05-30	370	371	363	370	74,500	370
2022-05-27	361	367	359	367	104,700	367
2022-05-26	356	358	353	354	73,500	354
2022-05-25	368	368	353	353	121,800	353
2022-05-24	367	370	363	368	82,200	368
2022-05-23	362	367	357	367	113,200	367
2022-05-20	356	366	355	364	115,100	364
2022-05-19	347	359	345	359	351,300	359
2022-05-18	359	371	356	371	248,000	371
2022-05-17	350	355	347	354	117,800	354
2022-05-16	360	360	347	348	97,400	348
2022-05-13	348	356	347	355	112,000	355
2022-05-12	348	353	344	344	128,300	344
2022-05-11	346	352	345	352	63,600	352
2022-05-10	354	354	343	348	93,400	348
2022-05-09	361	361	355	355	53,400	355
2022-05-06	362	363	354	362	79,200	362
2022-05-02	354	362	354	355	64,000	355
2022-04-28	347	362	347	362	45,500	362
2022-04-27	353	353	345	348	138,000	348
2022-04-26	356	358	354	354	33,900	354
2022-04-25	360	360	351	354	58,800	354
2022-04-22	361	361	356	359	46,700	359
2022-04-21	374	374	363	366	52,000	366
2022-04-20	363	372	363	371	49,600	371
2022-04-19	354	362	354	360	23,000	360
2022-04-18	361	361	354	356	36,700	356
2022-04-15	365	366	362	364	77,900	364
2022-04-14	357	363	357	363	41,700	363
2022-04-13	350	356	349	356	52,700	356
2022-04-12	356	356	348	350	65,200	350
2022-04-11	356	359	348	351	78,300	351
2022-04-08	361	362	351	360	47,700	360
2022-04-07	363	363	356	358	48,200	358
2022-04-06	372	372	362	365	55,600	365
2022-04-05	378	378	372	372	50,300	372
2022-04-04	375	378	371	376	29,100	376
2022-04-01	375	375	367	375	87,800	375
2022-03-31	380	385	377	377	39,500	377
2022-03-30	392	392	381	385	65,600	385
2022-03-29	394	394	386	390	93,500	390
2022-03-28	396	403	393	398	151,300	398
2022-03-25	404	404	390	396	187,900	396
2022-03-24	391	399	381	399	91,000	399
2022-03-23	401	401	390	391	168,300	391
2022-03-22	399	403	391	394	97,100	394
2022-03-18	387	399	380	399	279,700	399
2022-03-17	388	388	382	387	103,200	387
2022-03-16	384	384	372	378	128,500	378
2022-03-15	372	383	371	381	76,200	381
2022-03-14	361	377	361	374	64,600	374
2022-03-11	357	360	354	358	74,600	358
2022-03-10	357	362	354	359	96,200	359
2022-03-09	350	357	342	345	162,300	345
2022-03-08	351	351	342	349	288,000	349
2022-03-07	358	360	344	356	264,600	356
2022-03-04	371	372	359	364	110,700	364
2022-03-03	372	379	370	370	88,600	370
2022-03-02	372	378	367	369	114,500	369
2022-03-01	380	382	372	372	76,000	372
2022-02-28	373	379	371	375	56,600	375
2022-02-25	373	373	363	367	123,900	367
2022-02-24	373	373	361	370	147,900	370
2022-02-22	377	377	370	371	83,500	371
2022-02-21	385	385	377	379	58,800	379
2022-02-18	380	389	378	387	116,700	387
2022-02-17	381	387	379	381	81,400	381
2022-02-16	388	388	377	381	102,300	381
2022-02-15	385	390	376	379	81,600	379
2022-02-14	388	393	380	386	103,700	386
2022-02-10	398	402	393	398	70,400	398
2022-02-09	390	400	390	396	93,500	396
2022-02-08	379	390	379	387	71,300	387
2022-02-07	385	386	378	379	45,200	379
2022-02-04	385	390	380	386	47,100	386
2022-02-03	385	390	383	386	41,100	386
2022-02-02	373	386	373	385	77,700	385
2022-02-01	378	382	370	371	56,800	371
2022-01-31	373	382	371	378	63,800	378
2022-01-28	370	374	368	372	109,700	372
2022-01-27	382	386	369	369	89,100	369
2022-01-26	383	385	377	378	48,000	378
2022-01-25	394	394	376	378	77,800	378
2022-01-24	382	391	377	391	59,600	391
2022-01-21	385	388	378	386	148,700	386
2022-01-20	395	397	387	392	55,600	392
2022-01-19	397	401	385	387	149,700	387
2022-01-18	415	417	403	408	100,900	408
2022-01-17	419	427	416	418	68,800	418
2022-01-14	423	423	409	414	129,300	414
2022-01-13	423	427	419	425	178,800	425
2022-01-12	419	424	418	423	128,300	423
2022-01-11	410	418	410	416	87,300	416
2022-01-07	414	417	403	412	127,100	412
2022-01-06	410	414	404	409	120,700	409
2022-01-05	413	425	408	416	254,300	416
2022-01-04	394	408	388	408	227,000	408

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 [2022年度]

5852 (株)アーレスティの時系列データ [2022年度]