5857 AREホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,719	1,724	1,697	1,719	87,600	859.50
2010-12-29	1,692	1,719	1,692	1,715	132,900	857.50
2010-12-28	1,720	1,724	1,698	1,699	108,200	849.50
2010-12-27	1,720	1,730	1,715	1,719	60,200	859.50
2010-12-24	1,735	1,735	1,716	1,726	66,800	863
2010-12-22	1,733	1,738	1,725	1,735	103,600	867.50
2010-12-21	1,720	1,744	1,702	1,724	119,700	862
2010-12-20	1,761	1,761	1,722	1,729	97,100	864.50
2010-12-17	1,759	1,763	1,742	1,756	119,600	878
2010-12-16	1,739	1,767	1,738	1,756	151,400	878
2010-12-15	1,734	1,743	1,727	1,743	104,400	871.50
2010-12-14	1,711	1,734	1,711	1,731	137,300	865.50
2010-12-13	1,702	1,725	1,702	1,719	127,400	859.50
2010-12-10	1,768	1,768	1,705	1,708	224,800	854
2010-12-09	1,721	1,738	1,719	1,729	139,100	864.50
2010-12-08	1,727	1,729	1,710	1,718	120,200	859
2010-12-07	1,748	1,770	1,720	1,729	184,200	864.50
2010-12-06	1,680	1,747	1,676	1,741	269,200	870.50
2010-12-03	1,699	1,699	1,666	1,676	123,300	838
2010-12-02	1,690	1,693	1,676	1,682	101,700	841
2010-12-01	1,665	1,678	1,650	1,664	117,400	832
2010-11-30	1,660	1,700	1,650	1,650	319,400	825
2010-11-29	1,677	1,689	1,638	1,659	243,200	829.50
2010-11-26	1,699	1,709	1,675	1,677	164,600	838.50
2010-11-25	1,696	1,718	1,671	1,709	184,900	854.50
2010-11-24	1,660	1,709	1,654	1,669	278,500	834.50
2010-11-22	1,754	1,757	1,690	1,698	326,900	849
2010-11-19	1,780	1,780	1,731	1,733	152,900	866.50
2010-11-18	1,749	1,761	1,727	1,756	169,000	878
2010-11-17	1,735	1,759	1,732	1,758	97,200	879
2010-11-16	1,785	1,794	1,753	1,764	94,100	882
2010-11-15	1,805	1,818	1,772	1,779	117,500	889.50
2010-11-12	1,831	1,858	1,815	1,822	118,700	911
2010-11-11	1,875	1,898	1,845	1,858	126,800	929
2010-11-10	1,841	1,884	1,838	1,872	139,000	936
2010-11-09	1,872	1,885	1,826	1,840	124,900	920
2010-11-08	1,854	1,895	1,852	1,890	125,000	945
2010-11-05	1,810	1,854	1,809	1,854	202,600	927
2010-11-04	1,780	1,805	1,766	1,781	162,500	890.50
2010-11-02	1,812	1,812	1,746	1,755	97,100	877.50
2010-11-01	1,788	1,817	1,772	1,793	137,700	896.50
2010-10-29	1,719	1,774	1,711	1,772	194,200	886
2010-10-28	1,741	1,776	1,729	1,741	167,300	870.50
2010-10-27	1,745	1,790	1,735	1,753	149,400	876.50
2010-10-26	1,778	1,804	1,752	1,756	96,900	878
2010-10-25	1,782	1,808	1,764	1,783	74,100	891.50
2010-10-22	1,786	1,813	1,770	1,798	94,400	899
2010-10-21	1,752	1,820	1,752	1,800	150,200	900
2010-10-20	1,760	1,770	1,733	1,760	169,600	880
2010-10-19	1,809	1,850	1,792	1,806	71,800	903
2010-10-18	1,836	1,843	1,800	1,820	63,000	910
2010-10-15	1,847	1,850	1,821	1,832	80,000	916
2010-10-14	1,813	1,860	1,803	1,846	222,600	923
2010-10-13	1,775	1,805	1,745	1,783	200,300	891.50
2010-10-12	1,838	1,856	1,765	1,787	151,100	893.50
2010-10-08	1,845	1,859	1,809	1,810	223,600	905
2010-10-07	1,924	1,936	1,863	1,874	200,300	937
2010-10-06	1,935	1,948	1,915	1,940	193,400	970
2010-10-05	1,870	1,907	1,853	1,895	189,700	947.50
2010-10-04	1,857	1,916	1,835	1,895	217,800	947.50
2010-10-01	1,945	1,947	1,845	1,856	175,500	928
2010-09-30	1,902	1,953	1,902	1,926	258,000	963
2010-09-29	1,873	1,917	1,857	1,901	283,400	950.50
2010-09-28	1,828	1,870	1,816	1,858	201,600	929
2010-09-27	1,810	1,841	1,801	1,838	172,600	919
2010-09-24	1,783	1,840	1,774	1,795	240,900	897.50
2010-09-22	1,768	1,794	1,741	1,773	105,900	886.50
2010-09-21	1,800	1,804	1,765	1,768	130,400	884
2010-09-17	1,737	1,792	1,725	1,787	291,700	893.50
2010-09-16	1,639	1,705	1,631	1,691	231,500	845.50
2010-09-15	1,641	1,652	1,615	1,625	178,800	812.50
2010-09-14	1,629	1,655	1,599	1,629	150,400	814.50
2010-09-13	1,652	1,661	1,618	1,623	78,100	811.50
2010-09-10	1,659	1,669	1,623	1,632	132,500	816
2010-09-09	1,611	1,660	1,602	1,639	156,200	819.50
2010-09-08	1,560	1,608	1,556	1,603	141,300	801.50
2010-09-07	1,579	1,608	1,559	1,572	158,600	786
2010-09-06	1,559	1,586	1,559	1,577	97,700	788.50
2010-09-03	1,520	1,547	1,513	1,542	80,400	771
2010-09-02	1,530	1,538	1,491	1,503	100,300	751.50
2010-09-01	1,495	1,518	1,483	1,516	78,300	758
2010-08-31	1,535	1,538	1,495	1,495	113,800	747.50
2010-08-30	1,575	1,592	1,544	1,551	115,000	775.50
2010-08-27	1,499	1,546	1,499	1,537	94,100	768.50
2010-08-26	1,508	1,528	1,487	1,502	93,500	751
2010-08-25	1,525	1,525	1,490	1,498	97,700	749
2010-08-24	1,521	1,534	1,513	1,522	71,200	761
2010-08-23	1,544	1,567	1,535	1,546	73,600	773
2010-08-20	1,572	1,581	1,550	1,550	80,600	775
2010-08-19	1,556	1,608	1,556	1,586	88,700	793
2010-08-18	1,562	1,581	1,552	1,556	167,800	778
2010-08-17	1,626	1,641	1,543	1,562	328,100	781
2010-08-16	1,650	1,661	1,627	1,641	78,100	820.50
2010-08-13	1,640	1,715	1,640	1,683	229,500	841.50
2010-08-12	1,617	1,645	1,617	1,638	102,300	819
2010-08-11	1,688	1,763	1,651	1,661	120,600	830.50
2010-08-10	1,730	1,744	1,696	1,711	98,200	855.50
2010-08-09	1,717	1,748	1,712	1,733	52,800	866.50
2010-08-06	1,749	1,765	1,729	1,740	55,300	870
2010-08-05	1,745	1,778	1,745	1,769	136,000	884.50
2010-08-04	1,741	1,741	1,695	1,725	135,100	862.50
2010-08-03	1,759	1,765	1,721	1,759	123,900	879.50
2010-08-02	1,799	1,799	1,738	1,741	138,400	870.50
2010-07-30	1,805	1,805	1,770	1,791	61,500	895.50
2010-07-29	1,823	1,852	1,801	1,809	107,900	904.50
2010-07-28	1,826	1,841	1,814	1,816	138,600	908
2010-07-27	1,826	1,847	1,817	1,830	102,100	915
2010-07-26	1,809	1,848	1,807	1,826	115,400	913
2010-07-23	1,783	1,804	1,777	1,787	117,700	893.50
2010-07-22	1,775	1,794	1,763	1,764	101,100	882
2010-07-21	1,816	1,825	1,787	1,802	111,000	901
2010-07-20	1,815	1,836	1,790	1,794	208,300	897
2010-07-16	1,900	1,903	1,857	1,863	106,700	931.50
2010-07-15	1,912	1,929	1,895	1,900	115,200	950
2010-07-14	1,937	1,955	1,923	1,926	102,500	963
2010-07-13	1,966	1,984	1,896	1,912	100,200	956
2010-07-12	1,928	1,999	1,928	1,966	122,000	983
2010-07-09	1,927	1,938	1,905	1,922	87,800	961
2010-07-08	1,938	1,970	1,938	1,942	100,500	971
2010-07-07	1,909	1,934	1,891	1,905	112,300	952.50
2010-07-06	1,929	1,970	1,904	1,944	149,700	972
2010-07-05	1,918	1,978	1,909	1,959	73,600	979.50
2010-07-02	1,895	1,936	1,886	1,902	178,400	951
2010-07-01	1,951	1,953	1,917	1,928	111,000	964
2010-06-30	1,899	1,950	1,890	1,950	114,800	975
2010-06-29	1,991	2,022	1,940	1,943	105,100	971.50
2010-06-28	2,023	2,023	1,961	1,990	121,600	995
2010-06-25	2,032	2,044	1,990	2,001	133,300	1,000.50
2010-06-24	2,002	2,070	2,002	2,048	180,100	1,024
2010-06-23	2,030	2,041	2,007	2,017	208,500	1,008.50
2010-06-22	2,001	2,077	2,000	2,058	235,400	1,029
2010-06-21	1,980	2,085	1,980	2,046	516,700	1,023
2010-06-18	1,847	1,985	1,842	1,979	432,700	989.50
2010-06-17	1,836	1,847	1,820	1,844	156,600	922
2010-06-16	1,785	1,840	1,779	1,835	215,800	917.50
2010-06-15	1,743	1,774	1,740	1,771	126,000	885.50
2010-06-14	1,748	1,748	1,717	1,732	66,900	866
2010-06-11	1,729	1,729	1,707	1,709	105,700	854.50
2010-06-10	1,642	1,699	1,636	1,696	112,600	848
2010-06-09	1,680	1,690	1,646	1,653	101,800	826.50
2010-06-08	1,681	1,698	1,670	1,695	110,400	847.50
2010-06-07	1,694	1,701	1,648	1,662	127,300	831
2010-06-04	1,720	1,743	1,710	1,735	111,500	867.50
2010-06-03	1,717	1,744	1,707	1,733	84,800	866.50
2010-06-02	1,691	1,724	1,685	1,699	81,400	849.50
2010-06-01	1,751	1,754	1,714	1,726	126,900	863
2010-05-31	1,726	1,774	1,725	1,757	127,800	878.50
2010-05-28	1,713	1,736	1,689	1,719	154,700	859.50
2010-05-27	1,633	1,710	1,633	1,707	142,100	853.50
2010-05-26	1,647	1,685	1,611	1,649	226,700	824.50
2010-05-25	1,725	1,730	1,660	1,677	139,400	838.50
2010-05-24	1,710	1,723	1,690	1,716	121,400	858
2010-05-21	1,690	1,737	1,678	1,728	180,100	864
2010-05-20	1,720	1,746	1,720	1,737	95,600	868.50
2010-05-19	1,695	1,758	1,679	1,749	220,600	874.50
2010-05-18	1,758	1,760	1,716	1,735	153,100	867.50
2010-05-17	1,773	1,776	1,743	1,762	280,500	881
2010-05-14	1,700	1,792	1,688	1,774	531,400	887
2010-05-13	1,683	1,688	1,643	1,678	225,900	839
2010-05-12	1,599	1,635	1,585	1,603	151,100	801.50
2010-05-11	1,611	1,619	1,565	1,571	118,700	785.50
2010-05-10	1,540	1,600	1,537	1,571	119,600	785.50
2010-05-07	1,530	1,579	1,500	1,552	207,500	776
2010-05-06	1,564	1,590	1,544	1,544	129,300	772
2010-04-30	1,612	1,621	1,596	1,604	123,900	802
2010-04-28	1,607	1,621	1,594	1,601	92,500	800.50
2010-04-27	1,664	1,664	1,634	1,647	58,600	823.50
2010-04-26	1,643	1,666	1,638	1,664	112,900	832
2010-04-23	1,603	1,621	1,599	1,618	120,600	809
2010-04-22	1,615	1,628	1,600	1,618	119,700	809
2010-04-21	1,625	1,645	1,611	1,615	159,700	807.50
2010-04-20	1,583	1,624	1,579	1,598	95,100	799
2010-04-19	1,577	1,596	1,561	1,590	129,500	795
2010-04-16	1,651	1,654	1,623	1,632	87,900	816
2010-04-15	1,641	1,669	1,633	1,665	131,100	832.50
2010-04-14	1,638	1,645	1,611	1,622	102,500	811
2010-04-13	1,665	1,665	1,612	1,630	101,500	815
2010-04-12	1,667	1,672	1,656	1,657	80,700	828.50
2010-04-09	1,635	1,660	1,635	1,653	60,300	826.50
2010-04-08	1,635	1,657	1,635	1,647	61,600	823.50
2010-04-07	1,646	1,659	1,633	1,657	71,700	828.50
2010-04-06	1,661	1,678	1,644	1,655	187,800	827.50
2010-04-05	1,688	1,692	1,641	1,660	128,100	830
2010-04-02	1,650	1,663	1,639	1,660	142,500	830
2010-04-01	1,621	1,634	1,609	1,632	161,100	816
2010-03-31	1,614	1,629	1,607	1,613	159,600	806.50
2010-03-30	1,590	1,613	1,576	1,607	165,600	803.50
2010-03-29	1,551	1,578	1,540	1,574	126,900	787
2010-03-26	1,585	1,587	1,557	1,580	162,900	790
2010-03-25	1,568	1,575	1,555	1,568	139,300	784
2010-03-24	1,540	1,587	1,536	1,583	303,400	791.50
2010-03-23	1,520	1,537	1,499	1,505	175,800	752.50
2010-03-19	1,508	1,544	1,507	1,542	254,200	771
2010-03-18	1,451	1,516	1,451	1,506	299,600	753
2010-03-17	1,445	1,456	1,436	1,451	97,200	725.50
2010-03-16	1,431	1,446	1,430	1,437	66,200	718.50
2010-03-15	1,440	1,446	1,430	1,443	61,300	721.50
2010-03-12	1,423	1,439	1,415	1,439	150,200	719.50
2010-03-11	1,409	1,425	1,406	1,415	97,000	707.50
2010-03-10	1,415	1,420	1,405	1,405	109,300	702.50
2010-03-09	1,416	1,431	1,411	1,431	108,200	715.50
2010-03-08	1,413	1,418	1,402	1,415	88,800	707.50
2010-03-05	1,386	1,396	1,374	1,390	98,600	695
2010-03-04	1,375	1,385	1,366	1,372	86,900	686
2010-03-03	1,362	1,380	1,361	1,377	105,900	688.50
2010-03-02	1,355	1,365	1,355	1,360	149,300	680
2010-03-01	1,384	1,387	1,353	1,355	195,200	677.50
2010-02-26	1,380	1,390	1,377	1,380	115,300	690
2010-02-25	1,388	1,399	1,380	1,388	122,200	694
2010-02-24	1,400	1,408	1,386	1,393	158,500	696.50
2010-02-23	1,417	1,418	1,380	1,412	132,200	706
2010-02-22	1,437	1,442	1,402	1,418	139,600	709
2010-02-19	1,415	1,428	1,381	1,407	306,700	703.50
2010-02-18	1,377	1,392	1,370	1,390	147,000	695
2010-02-17	1,385	1,385	1,372	1,378	83,600	689
2010-02-16	1,380	1,380	1,363	1,371	47,100	685.50
2010-02-15	1,368	1,379	1,367	1,374	67,000	687
2010-02-12	1,397	1,398	1,372	1,379	101,300	689.50
2010-02-10	1,392	1,395	1,376	1,376	90,700	688
2010-02-09	1,380	1,388	1,373	1,386	95,400	693
2010-02-08	1,422	1,423	1,385	1,392	127,800	696
2010-02-05	1,424	1,442	1,417	1,423	164,700	711.50
2010-02-04	1,452	1,487	1,434	1,484	479,000	742
2010-02-03	1,421	1,434	1,405	1,409	144,600	704.50
2010-02-02	1,408	1,424	1,390	1,420	203,600	710
2010-02-01	1,375	1,382	1,350	1,374	162,200	687
2010-01-29	1,394	1,400	1,372	1,373	100,600	686.50
2010-01-28	1,376	1,403	1,376	1,388	79,700	694
2010-01-27	1,400	1,410	1,379	1,379	87,800	689.50
2010-01-26	1,415	1,424	1,391	1,395	120,800	697.50
2010-01-25	1,420	1,433	1,418	1,422	75,600	711
2010-01-22	1,440	1,449	1,427	1,446	118,300	723
2010-01-21	1,450	1,469	1,442	1,458	127,600	729
2010-01-20	1,460	1,480	1,455	1,466	106,500	733
2010-01-19	1,463	1,468	1,451	1,459	70,800	729.50
2010-01-18	1,450	1,462	1,445	1,457	76,500	728.50
2010-01-15	1,461	1,472	1,452	1,467	138,700	733.50
2010-01-14	1,466	1,471	1,459	1,468	74,900	734
2010-01-13	1,471	1,471	1,453	1,455	102,900	727.50
2010-01-12	1,450	1,483	1,445	1,482	198,500	741
2010-01-08	1,450	1,459	1,432	1,453	216,100	726.50
2010-01-07	1,464	1,466	1,433	1,442	226,800	721
2010-01-06	1,440	1,451	1,425	1,439	102,800	719.50
2010-01-05	1,435	1,451	1,428	1,432	150,500	716
2010-01-04	1,420	1,436	1,403	1,427	75,700	713.50

分割・併合履歴： [2021-03-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30