5857 AREホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,416 | 1,426 | 1,407 | 1,424 | 78,400 | 712 |
| 2009-12-29 | 1,398 | 1,427 | 1,394 | 1,419 | 198,500 | 709.50 |
| 2009-12-28 | 1,431 | 1,444 | 1,430 | 1,437 | 86,700 | 718.50 |
| 2009-12-25 | 1,428 | 1,439 | 1,424 | 1,430 | 113,300 | 715 |
| 2009-12-24 | 1,448 | 1,451 | 1,404 | 1,428 | 248,300 | 714 |
| 2009-12-22 | 1,421 | 1,438 | 1,413 | 1,428 | 139,500 | 714 |
| 2009-12-21 | 1,420 | 1,442 | 1,420 | 1,431 | 71,200 | 715.50 |
| 2009-12-18 | 1,447 | 1,454 | 1,432 | 1,433 | 135,900 | 716.50 |
| 2009-12-17 | 1,498 | 1,510 | 1,474 | 1,480 | 76,600 | 740 |
| 2009-12-16 | 1,466 | 1,494 | 1,458 | 1,472 | 76,200 | 736 |
| 2009-12-15 | 1,479 | 1,487 | 1,459 | 1,460 | 58,400 | 730 |
| 2009-12-14 | 1,458 | 1,479 | 1,444 | 1,479 | 50,000 | 739.50 |
| 2009-12-11 | 1,452 | 1,466 | 1,436 | 1,462 | 104,500 | 731 |
| 2009-12-10 | 1,461 | 1,487 | 1,453 | 1,461 | 106,500 | 730.50 |
| 2009-12-09 | 1,480 | 1,489 | 1,465 | 1,472 | 93,600 | 736 |
| 2009-12-08 | 1,499 | 1,520 | 1,498 | 1,510 | 102,100 | 755 |
| 2009-12-07 | 1,549 | 1,549 | 1,482 | 1,516 | 134,800 | 758 |
| 2009-12-04 | 1,549 | 1,549 | 1,503 | 1,526 | 80,900 | 763 |
| 2009-12-03 | 1,513 | 1,549 | 1,513 | 1,548 | 119,000 | 774 |
| 2009-12-02 | 1,501 | 1,539 | 1,478 | 1,495 | 150,700 | 747.50 |
| 2009-12-01 | 1,464 | 1,511 | 1,433 | 1,511 | 186,000 | 755.50 |
| 2009-11-30 | 1,426 | 1,453 | 1,421 | 1,450 | 116,700 | 725 |
| 2009-11-27 | 1,459 | 1,459 | 1,416 | 1,426 | 161,000 | 713 |
| 2009-11-26 | 1,460 | 1,507 | 1,460 | 1,486 | 120,800 | 743 |
| 2009-11-25 | 1,470 | 1,490 | 1,433 | 1,458 | 163,300 | 729 |
| 2009-11-24 | 1,516 | 1,531 | 1,458 | 1,471 | 105,100 | 735.50 |
| 2009-11-20 | 1,477 | 1,507 | 1,454 | 1,504 | 151,400 | 752 |
| 2009-11-19 | 1,497 | 1,501 | 1,449 | 1,497 | 168,500 | 748.50 |
| 2009-11-18 | 1,540 | 1,543 | 1,492 | 1,497 | 163,200 | 748.50 |
| 2009-11-17 | 1,513 | 1,531 | 1,500 | 1,520 | 157,600 | 760 |
| 2009-11-16 | 1,495 | 1,509 | 1,463 | 1,473 | 127,900 | 736.50 |
| 2009-11-13 | 1,487 | 1,518 | 1,475 | 1,512 | 130,600 | 756 |
| 2009-11-12 | 1,537 | 1,551 | 1,475 | 1,486 | 150,800 | 743 |
| 2009-11-11 | 1,523 | 1,546 | 1,520 | 1,535 | 87,500 | 767.50 |
| 2009-11-10 | 1,553 | 1,566 | 1,493 | 1,542 | 189,400 | 771 |
| 2009-11-09 | 1,555 | 1,584 | 1,552 | 1,569 | 111,000 | 784.50 |
| 2009-11-06 | 1,602 | 1,602 | 1,560 | 1,578 | 84,700 | 789 |
| 2009-11-05 | 1,592 | 1,610 | 1,571 | 1,605 | 135,600 | 802.50 |
| 2009-11-04 | 1,555 | 1,593 | 1,550 | 1,592 | 130,000 | 796 |
| 2009-11-02 | 1,475 | 1,518 | 1,468 | 1,513 | 95,800 | 756.50 |
| 2009-10-30 | 1,538 | 1,562 | 1,535 | 1,555 | 84,100 | 777.50 |
| 2009-10-29 | 1,452 | 1,519 | 1,452 | 1,508 | 151,700 | 754 |
| 2009-10-28 | 1,520 | 1,547 | 1,512 | 1,531 | 97,400 | 765.50 |
| 2009-10-27 | 1,598 | 1,598 | 1,529 | 1,548 | 243,200 | 774 |
| 2009-10-26 | 1,573 | 1,600 | 1,573 | 1,600 | 70,700 | 800 |
| 2009-10-23 | 1,586 | 1,596 | 1,568 | 1,573 | 73,100 | 786.50 |
| 2009-10-22 | 1,570 | 1,581 | 1,556 | 1,581 | 109,200 | 790.50 |
| 2009-10-21 | 1,549 | 1,564 | 1,540 | 1,561 | 98,200 | 780.50 |
| 2009-10-20 | 1,552 | 1,563 | 1,535 | 1,545 | 80,400 | 772.50 |
| 2009-10-19 | 1,550 | 1,554 | 1,521 | 1,545 | 97,300 | 772.50 |
| 2009-10-16 | 1,533 | 1,539 | 1,517 | 1,531 | 76,500 | 765.50 |
| 2009-10-15 | 1,540 | 1,557 | 1,536 | 1,540 | 73,900 | 770 |
| 2009-10-14 | 1,535 | 1,542 | 1,494 | 1,527 | 114,800 | 763.50 |
| 2009-10-13 | 1,554 | 1,565 | 1,525 | 1,531 | 284,300 | 765.50 |
| 2009-10-09 | 1,580 | 1,587 | 1,544 | 1,551 | 105,100 | 775.50 |
| 2009-10-08 | 1,580 | 1,594 | 1,542 | 1,558 | 208,500 | 779 |
| 2009-10-07 | 1,506 | 1,572 | 1,485 | 1,520 | 423,800 | 760 |
| 2009-10-06 | 1,415 | 1,430 | 1,391 | 1,426 | 178,300 | 713 |
| 2009-10-05 | 1,473 | 1,474 | 1,365 | 1,378 | 233,300 | 689 |
| 2009-10-02 | 1,474 | 1,492 | 1,452 | 1,473 | 188,700 | 736.50 |
| 2009-10-01 | 1,536 | 1,577 | 1,536 | 1,563 | 93,600 | 781.50 |
| 2009-09-30 | 1,543 | 1,548 | 1,506 | 1,523 | 81,700 | 761.50 |
| 2009-09-29 | 1,551 | 1,560 | 1,521 | 1,539 | 91,500 | 769.50 |
| 2009-09-28 | 1,599 | 1,599 | 1,530 | 1,537 | 165,800 | 768.50 |
| 2009-09-25 | 1,646 | 1,665 | 1,615 | 1,631 | 125,400 | 815.50 |
| 2009-09-24 | 1,683 | 1,709 | 1,672 | 1,687 | 107,700 | 843.50 |
| 2009-09-18 | 1,695 | 1,695 | 1,663 | 1,690 | 88,000 | 845 |
| 2009-09-17 | 1,721 | 1,725 | 1,685 | 1,704 | 182,400 | 852 |
| 2009-09-16 | 1,689 | 1,725 | 1,685 | 1,691 | 136,700 | 845.50 |
| 2009-09-15 | 1,687 | 1,693 | 1,650 | 1,660 | 117,900 | 830 |
| 2009-09-14 | 1,723 | 1,726 | 1,674 | 1,686 | 146,600 | 843 |
| 2009-09-11 | 1,755 | 1,755 | 1,706 | 1,715 | 130,900 | 857.50 |
| 2009-09-10 | 1,704 | 1,754 | 1,704 | 1,732 | 172,800 | 866 |
| 2009-09-09 | 1,670 | 1,710 | 1,667 | 1,703 | 156,300 | 851.50 |
| 2009-09-08 | 1,672 | 1,689 | 1,650 | 1,659 | 133,400 | 829.50 |
| 2009-09-07 | 1,685 | 1,691 | 1,612 | 1,669 | 166,000 | 834.50 |
| 2009-09-04 | 1,750 | 1,755 | 1,673 | 1,679 | 479,700 | 839.50 |
| 2009-09-03 | 1,640 | 1,665 | 1,625 | 1,661 | 368,600 | 830.50 |
| 2009-09-02 | 1,607 | 1,607 | 1,579 | 1,587 | 150,300 | 793.50 |
| 2009-09-01 | 1,626 | 1,626 | 1,607 | 1,612 | 73,500 | 806 |
| 2009-08-31 | 1,650 | 1,663 | 1,590 | 1,600 | 188,300 | 800 |
| 2009-08-28 | 1,691 | 1,702 | 1,635 | 1,637 | 190,900 | 818.50 |
| 2009-08-27 | 1,696 | 1,704 | 1,674 | 1,684 | 111,700 | 842 |
| 2009-08-26 | 1,716 | 1,726 | 1,690 | 1,702 | 94,800 | 851 |
| 2009-08-25 | 1,717 | 1,729 | 1,691 | 1,710 | 64,300 | 855 |
| 2009-08-24 | 1,749 | 1,755 | 1,729 | 1,741 | 61,000 | 870.50 |
| 2009-08-21 | 1,706 | 1,720 | 1,686 | 1,702 | 55,300 | 851 |
| 2009-08-20 | 1,730 | 1,731 | 1,705 | 1,717 | 54,700 | 858.50 |
| 2009-08-19 | 1,719 | 1,737 | 1,692 | 1,706 | 41,800 | 853 |
| 2009-08-18 | 1,676 | 1,712 | 1,676 | 1,700 | 36,500 | 850 |
| 2009-08-17 | 1,720 | 1,736 | 1,693 | 1,706 | 99,800 | 853 |
| 2009-08-14 | 1,740 | 1,756 | 1,730 | 1,733 | 60,500 | 866.50 |
| 2009-08-13 | 1,740 | 1,757 | 1,730 | 1,739 | 61,700 | 869.50 |
| 2009-08-12 | 1,738 | 1,746 | 1,712 | 1,722 | 72,600 | 861 |
| 2009-08-11 | 1,700 | 1,773 | 1,700 | 1,747 | 114,000 | 873.50 |
| 2009-08-10 | 1,716 | 1,727 | 1,695 | 1,710 | 68,200 | 855 |
| 2009-08-07 | 1,717 | 1,721 | 1,688 | 1,716 | 72,600 | 858 |
| 2009-08-06 | 1,722 | 1,734 | 1,686 | 1,717 | 144,200 | 858.50 |
| 2009-08-05 | 1,813 | 1,814 | 1,730 | 1,747 | 127,200 | 873.50 |
| 2009-08-04 | 1,810 | 1,819 | 1,768 | 1,790 | 122,400 | 895 |
| 2009-08-03 | 1,788 | 1,812 | 1,772 | 1,812 | 137,300 | 906 |
| 2009-07-31 | 1,749 | 1,770 | 1,707 | 1,764 | 105,500 | 882 |
| 2009-07-30 | 1,748 | 1,749 | 1,703 | 1,721 | 63,100 | 860.50 |
| 2009-07-29 | 1,732 | 1,770 | 1,731 | 1,757 | 88,400 | 878.50 |
| 2009-07-28 | 1,788 | 1,788 | 1,748 | 1,772 | 51,900 | 886 |
| 2009-07-27 | 1,770 | 1,791 | 1,756 | 1,772 | 44,700 | 886 |
| 2009-07-24 | 1,775 | 1,778 | 1,732 | 1,757 | 70,700 | 878.50 |
| 2009-07-23 | 1,702 | 1,781 | 1,702 | 1,746 | 111,500 | 873 |
| 2009-07-22 | 1,730 | 1,744 | 1,698 | 1,732 | 68,100 | 866 |
| 2009-07-21 | 1,699 | 1,731 | 1,690 | 1,729 | 102,300 | 864.50 |
| 2009-07-17 | 1,685 | 1,690 | 1,648 | 1,677 | 54,100 | 838.50 |
| 2009-07-16 | 1,695 | 1,727 | 1,670 | 1,677 | 95,400 | 838.50 |
| 2009-07-15 | 1,674 | 1,674 | 1,624 | 1,635 | 110,100 | 817.50 |
| 2009-07-14 | 1,649 | 1,679 | 1,643 | 1,675 | 78,500 | 837.50 |
| 2009-07-13 | 1,676 | 1,678 | 1,605 | 1,619 | 68,100 | 809.50 |
| 2009-07-10 | 1,683 | 1,690 | 1,650 | 1,667 | 61,700 | 833.50 |
| 2009-07-09 | 1,640 | 1,690 | 1,634 | 1,679 | 78,300 | 839.50 |
| 2009-07-08 | 1,690 | 1,694 | 1,621 | 1,689 | 105,700 | 844.50 |
| 2009-07-07 | 1,783 | 1,799 | 1,701 | 1,712 | 155,100 | 856 |
| 2009-07-06 | 1,784 | 1,799 | 1,760 | 1,780 | 104,100 | 890 |
| 2009-07-03 | 1,766 | 1,790 | 1,751 | 1,783 | 84,400 | 891.50 |
| 2009-07-02 | 1,808 | 1,830 | 1,792 | 1,796 | 90,000 | 898 |
| 2009-07-01 | 1,731 | 1,816 | 1,722 | 1,786 | 162,100 | 893 |
| 2009-06-30 | 1,708 | 1,749 | 1,699 | 1,730 | 82,500 | 865 |
| 2009-06-29 | 1,736 | 1,759 | 1,708 | 1,710 | 157,500 | 855 |
| 2009-06-26 | 1,689 | 1,710 | 1,679 | 1,706 | 130,700 | 853 |
| 2009-06-25 | 1,631 | 1,691 | 1,625 | 1,659 | 171,800 | 829.50 |
| 2009-06-24 | 1,600 | 1,607 | 1,581 | 1,601 | 117,200 | 800.50 |
| 2009-06-23 | 1,593 | 1,594 | 1,556 | 1,579 | 110,800 | 789.50 |
| 2009-06-22 | 1,599 | 1,631 | 1,595 | 1,623 | 101,300 | 811.50 |
| 2009-06-19 | 1,600 | 1,619 | 1,566 | 1,587 | 152,100 | 793.50 |
| 2009-06-18 | 1,626 | 1,635 | 1,592 | 1,593 | 170,700 | 796.50 |
| 2009-06-17 | 1,623 | 1,678 | 1,605 | 1,641 | 151,800 | 820.50 |
| 2009-06-16 | 1,718 | 1,718 | 1,625 | 1,627 | 225,800 | 813.50 |
| 2009-06-15 | 1,760 | 1,772 | 1,725 | 1,732 | 128,100 | 866 |
| 2009-06-12 | 1,815 | 1,815 | 1,764 | 1,785 | 82,800 | 892.50 |
| 2009-06-11 | 1,815 | 1,815 | 1,784 | 1,791 | 58,100 | 895.50 |
| 2009-06-10 | 1,741 | 1,807 | 1,741 | 1,806 | 134,100 | 903 |
| 2009-06-09 | 1,766 | 1,780 | 1,735 | 1,741 | 146,500 | 870.50 |
| 2009-06-08 | 1,807 | 1,817 | 1,787 | 1,792 | 100,800 | 896 |
| 2009-06-05 | 1,804 | 1,823 | 1,786 | 1,804 | 118,900 | 902 |
| 2009-06-04 | 1,719 | 1,808 | 1,718 | 1,774 | 161,300 | 887 |
| 2009-06-03 | 1,774 | 1,787 | 1,735 | 1,775 | 302,300 | 887.50 |
| 2009-06-02 | 1,868 | 1,872 | 1,805 | 1,810 | 205,700 | 905 |
| 2009-06-01 | 1,844 | 1,873 | 1,829 | 1,861 | 101,100 | 930.50 |
| 2009-05-29 | 1,809 | 1,843 | 1,809 | 1,814 | 120,400 | 907 |
| 2009-05-28 | 1,694 | 1,792 | 1,672 | 1,779 | 169,400 | 889.50 |
| 2009-05-27 | 1,741 | 1,758 | 1,683 | 1,694 | 116,100 | 847 |
| 2009-05-26 | 1,760 | 1,778 | 1,710 | 1,741 | 89,100 | 870.50 |
| 2009-05-25 | 1,741 | 1,764 | 1,735 | 1,756 | 111,400 | 878 |
| 2009-05-22 | 1,715 | 1,750 | 1,703 | 1,711 | 137,800 | 855.50 |
| 2009-05-21 | 1,647 | 1,705 | 1,635 | 1,685 | 104,700 | 842.50 |
| 2009-05-20 | 1,587 | 1,619 | 1,580 | 1,617 | 61,500 | 808.50 |
| 2009-05-19 | 1,567 | 1,580 | 1,552 | 1,572 | 64,300 | 786 |
| 2009-05-18 | 1,550 | 1,565 | 1,532 | 1,545 | 52,900 | 772.50 |
| 2009-05-15 | 1,503 | 1,568 | 1,492 | 1,562 | 106,200 | 781 |
| 2009-05-14 | 1,499 | 1,517 | 1,483 | 1,483 | 65,800 | 741.50 |
| 2009-05-13 | 1,438 | 1,519 | 1,438 | 1,510 | 86,600 | 755 |
| 2009-05-12 | 1,455 | 1,495 | 1,453 | 1,458 | 80,700 | 729 |
| 2009-05-11 | 1,468 | 1,499 | 1,460 | 1,475 | 41,200 | 737.50 |
| 2009-05-08 | 1,420 | 1,491 | 1,419 | 1,469 | 119,200 | 734.50 |
| 2009-05-07 | 1,416 | 1,427 | 1,390 | 1,419 | 104,500 | 709.50 |
| 2009-05-01 | 1,378 | 1,380 | 1,357 | 1,376 | 39,700 | 688 |
| 2009-04-30 | 1,374 | 1,395 | 1,361 | 1,365 | 61,100 | 682.50 |
| 2009-04-28 | 1,369 | 1,420 | 1,322 | 1,334 | 93,800 | 667 |
| 2009-04-27 | 1,398 | 1,398 | 1,370 | 1,390 | 41,100 | 695 |
| 2009-04-24 | 1,400 | 1,404 | 1,361 | 1,368 | 44,300 | 684 |
| 2009-04-23 | 1,355 | 1,399 | 1,340 | 1,373 | 49,200 | 686.50 |
| 2009-04-22 | 1,385 | 1,390 | 1,355 | 1,362 | 32,600 | 681 |
| 2009-04-21 | 1,415 | 1,418 | 1,368 | 1,374 | 87,300 | 687 |
| 2009-04-20 | 1,447 | 1,447 | 1,428 | 1,430 | 70,700 | 715 |
| 2009-04-17 | 1,427 | 1,439 | 1,415 | 1,432 | 74,000 | 716 |
| 2009-04-16 | 1,380 | 1,429 | 1,380 | 1,401 | 71,200 | 700.50 |
| 2009-04-15 | 1,389 | 1,436 | 1,373 | 1,383 | 114,700 | 691.50 |
| 2009-04-14 | 1,390 | 1,395 | 1,375 | 1,395 | 112,100 | 697.50 |
| 2009-04-13 | 1,321 | 1,385 | 1,308 | 1,350 | 88,600 | 675 |
| 2009-04-10 | 1,298 | 1,341 | 1,278 | 1,340 | 129,500 | 670 |
| 2009-04-09 | 1,270 | 1,299 | 1,250 | 1,278 | 170,300 | 639 |
| 2009-04-08 | 1,223 | 1,270 | 1,223 | 1,227 | 90,300 | 613.50 |
| 2009-04-07 | 1,253 | 1,280 | 1,232 | 1,240 | 169,100 | 620 |
| 2009-04-06 | 1,299 | 1,360 | 1,299 | 1,308 | 178,200 | 654 |
| 2009-04-03 | 1,360 | 1,361 | 1,306 | 1,317 | 263,200 | 658.50 |
| 2009-04-02 | 1,441 | 1,469 | 1,355 | 1,370 | 175,800 | 685 |
| 2009-04-01 | 1,459 | 1,459 | 1,330 | 1,430 | 75,400 | 715 |
分割・併合履歴 ： [2021-03-30]1株→2株
