5857 AREホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,512	1,533	1,504	1,527	34,400	763.50
2011-12-29	1,493	1,514	1,481	1,514	43,100	757
2011-12-28	1,479	1,510	1,479	1,510	65,100	755
2011-12-27	1,488	1,493	1,476	1,477	63,200	738.50
2011-12-26	1,483	1,502	1,483	1,497	58,500	748.50
2011-12-22	1,530	1,535	1,476	1,484	159,300	742
2011-12-21	1,535	1,550	1,529	1,549	83,700	774.50
2011-12-20	1,482	1,520	1,482	1,520	57,100	760
2011-12-19	1,492	1,504	1,483	1,503	65,000	751.50
2011-12-16	1,494	1,504	1,485	1,497	86,400	748.50
2011-12-15	1,526	1,535	1,481	1,482	114,300	741
2011-12-14	1,531	1,540	1,527	1,538	59,700	769
2011-12-13	1,560	1,566	1,538	1,549	86,300	774.50
2011-12-12	1,575	1,596	1,572	1,588	66,000	794
2011-12-09	1,571	1,571	1,552	1,559	107,200	779.50
2011-12-08	1,550	1,574	1,541	1,570	73,800	785
2011-12-07	1,512	1,557	1,512	1,552	104,700	776
2011-12-06	1,545	1,545	1,515	1,520	65,800	760
2011-12-05	1,551	1,557	1,542	1,553	43,800	776.50
2011-12-02	1,565	1,565	1,525	1,545	74,800	772.50
2011-12-01	1,567	1,570	1,550	1,552	86,000	776
2011-11-30	1,537	1,542	1,506	1,538	84,800	769
2011-11-29	1,507	1,537	1,500	1,532	70,700	766
2011-11-28	1,472	1,502	1,465	1,481	97,900	740.50
2011-11-25	1,453	1,470	1,453	1,454	83,100	727
2011-11-24	1,433	1,466	1,433	1,454	66,500	727
2011-11-22	1,477	1,486	1,446	1,458	127,600	729
2011-11-21	1,523	1,523	1,488	1,494	97,000	747
2011-11-18	1,499	1,517	1,494	1,510	100,500	755
2011-11-17	1,501	1,530	1,495	1,519	82,500	759.50
2011-11-16	1,512	1,516	1,501	1,506	71,600	753
2011-11-15	1,512	1,523	1,503	1,519	69,400	759.50
2011-11-14	1,534	1,539	1,511	1,524	55,300	762
2011-11-11	1,512	1,516	1,501	1,513	43,000	756.50
2011-11-10	1,503	1,511	1,490	1,510	89,400	755
2011-11-09	1,534	1,543	1,515	1,539	42,900	769.50
2011-11-08	1,552	1,570	1,515	1,523	87,000	761.50
2011-11-07	1,555	1,561	1,535	1,546	61,900	773
2011-11-04	1,534	1,575	1,534	1,564	100,600	782
2011-11-02	1,537	1,540	1,509	1,532	91,600	766
2011-11-01	1,550	1,557	1,530	1,538	62,100	769
2011-10-31	1,583	1,607	1,555	1,560	73,800	780
2011-10-28	1,575	1,610	1,570	1,584	129,400	792
2011-10-27	1,524	1,540	1,510	1,535	75,900	767.50
2011-10-26	1,512	1,543	1,480	1,521	210,300	760.50
2011-10-25	1,550	1,550	1,514	1,517	89,000	758.50
2011-10-24	1,528	1,550	1,528	1,542	98,400	771
2011-10-21	1,502	1,520	1,502	1,512	95,100	756
2011-10-20	1,559	1,560	1,511	1,515	124,100	757.50
2011-10-19	1,622	1,622	1,550	1,558	112,200	779
2011-10-18	1,650	1,650	1,601	1,602	74,700	801
2011-10-17	1,613	1,625	1,607	1,621	78,500	810.50
2011-10-14	1,586	1,606	1,571	1,577	85,800	788.50
2011-10-13	1,615	1,623	1,602	1,610	83,200	805
2011-10-12	1,565	1,596	1,556	1,590	82,300	795
2011-10-11	1,567	1,579	1,544	1,564	148,000	782
2011-10-07	1,588	1,597	1,563	1,565	62,600	782.50
2011-10-06	1,560	1,599	1,560	1,577	82,100	788.50
2011-10-05	1,633	1,633	1,565	1,568	147,300	784
2011-10-04	1,564	1,611	1,551	1,611	171,100	805.50
2011-10-03	1,611	1,616	1,555	1,587	126,200	793.50
2011-09-30	1,639	1,659	1,602	1,647	179,300	823.50
2011-09-29	1,609	1,653	1,608	1,642	155,900	821
2011-09-28	1,639	1,659	1,625	1,635	118,200	817.50
2011-09-27	1,644	1,672	1,622	1,633	163,800	816.50
2011-09-26	1,693	1,698	1,608	1,610	190,600	805
2011-09-22	1,736	1,736	1,693	1,715	93,800	857.50
2011-09-21	1,756	1,757	1,731	1,736	72,800	868
2011-09-20	1,810	1,810	1,742	1,744	192,400	872
2011-09-16	1,821	1,842	1,821	1,842	72,600	921
2011-09-15	1,809	1,832	1,803	1,821	104,100	910.50
2011-09-14	1,818	1,847	1,800	1,803	70,700	901.50
2011-09-13	1,800	1,831	1,788	1,829	62,100	914.50
2011-09-12	1,793	1,799	1,775	1,789	75,700	894.50
2011-09-09	1,821	1,840	1,806	1,811	105,500	905.50
2011-09-08	1,850	1,850	1,824	1,835	69,900	917.50
2011-09-07	1,815	1,844	1,813	1,835	92,300	917.50
2011-09-06	1,855	1,861	1,811	1,818	101,400	909
2011-09-05	1,860	1,870	1,842	1,854	86,500	927
2011-09-02	1,845	1,872	1,833	1,860	123,900	930
2011-09-01	1,867	1,873	1,857	1,870	100,100	935
2011-08-31	1,821	1,866	1,815	1,866	153,300	933
2011-08-30	1,822	1,839	1,805	1,823	131,200	911.50
2011-08-29	1,840	1,840	1,803	1,822	123,700	911
2011-08-26	1,807	1,834	1,800	1,828	75,300	914
2011-08-25	1,804	1,847	1,778	1,808	174,700	904
2011-08-24	1,854	1,857	1,816	1,820	145,800	910
2011-08-23	1,800	1,860	1,788	1,860	321,100	930
2011-08-22	1,839	1,857	1,796	1,803	100,900	901.50
2011-08-19	1,816	1,844	1,816	1,827	121,900	913.50
2011-08-18	1,820	1,857	1,816	1,848	218,700	924
2011-08-17	1,817	1,839	1,810	1,818	189,900	909
2011-08-16	1,810	1,819	1,800	1,816	77,600	908
2011-08-15	1,810	1,810	1,781	1,800	85,700	900
2011-08-12	1,786	1,811	1,732	1,811	250,200	905.50
2011-08-11	1,724	1,786	1,724	1,786	171,200	893
2011-08-10	1,749	1,775	1,707	1,764	247,200	882
2011-08-09	1,646	1,725	1,645	1,724	229,000	862
2011-08-08	1,648	1,690	1,645	1,681	243,900	840.50
2011-08-05	1,630	1,693	1,629	1,684	140,300	842
2011-08-04	1,723	1,743	1,717	1,717	192,200	858.50
2011-08-03	1,747	1,748	1,718	1,722	89,400	861
2011-08-02	1,731	1,749	1,724	1,749	70,000	874.50
2011-08-01	1,711	1,763	1,711	1,743	102,900	871.50
2011-07-29	1,718	1,771	1,716	1,747	127,200	873.50
2011-07-28	1,741	1,756	1,724	1,743	87,200	871.50
2011-07-27	1,770	1,785	1,750	1,770	68,900	885
2011-07-26	1,771	1,782	1,762	1,774	70,200	887
2011-07-25	1,789	1,789	1,750	1,770	105,400	885
2011-07-22	1,771	1,796	1,768	1,788	148,700	894
2011-07-21	1,725	1,770	1,725	1,763	117,500	881.50
2011-07-20	1,761	1,761	1,705	1,724	186,700	862
2011-07-19	1,750	1,783	1,750	1,768	194,300	884
2011-07-15	1,703	1,774	1,703	1,744	409,300	872
2011-07-14	1,653	1,706	1,647	1,703	214,300	851.50
2011-07-13	1,620	1,658	1,607	1,645	105,100	822.50
2011-07-12	1,623	1,631	1,611	1,622	91,400	811
2011-07-11	1,630	1,652	1,627	1,637	87,100	818.50
2011-07-08	1,632	1,645	1,629	1,637	77,900	818.50
2011-07-07	1,621	1,630	1,615	1,628	92,600	814
2011-07-06	1,615	1,629	1,606	1,629	103,700	814.50
2011-07-05	1,631	1,643	1,614	1,616	198,100	808
2011-07-04	1,626	1,631	1,621	1,626	55,400	813
2011-07-01	1,625	1,631	1,614	1,622	139,700	811
2011-06-30	1,636	1,648	1,612	1,638	151,600	819
2011-06-29	1,610	1,634	1,601	1,633	111,900	816.50
2011-06-28	1,595	1,603	1,591	1,598	100,200	799
2011-06-27	1,612	1,612	1,587	1,589	177,500	794.50
2011-06-24	1,625	1,625	1,600	1,618	72,500	809
2011-06-23	1,607	1,639	1,602	1,628	82,900	814
2011-06-22	1,598	1,614	1,594	1,608	83,500	804
2011-06-21	1,592	1,600	1,583	1,595	53,200	797.50
2011-06-20	1,583	1,607	1,583	1,589	57,100	794.50
2011-06-17	1,610	1,612	1,581	1,582	120,600	791
2011-06-16	1,626	1,639	1,610	1,614	73,300	807
2011-06-15	1,630	1,637	1,607	1,631	94,200	815.50
2011-06-14	1,614	1,634	1,603	1,612	81,300	806
2011-06-13	1,600	1,616	1,596	1,609	87,600	804.50
2011-06-10	1,627	1,643	1,610	1,625	167,900	812.50
2011-06-09	1,616	1,621	1,594	1,609	130,300	804.50
2011-06-08	1,633	1,653	1,613	1,632	137,800	816
2011-06-07	1,619	1,653	1,607	1,645	145,300	822.50
2011-06-06	1,602	1,630	1,591	1,620	118,000	810
2011-06-03	1,620	1,632	1,600	1,619	178,200	809.50
2011-06-02	1,607	1,643	1,602	1,631	94,500	815.50
2011-06-01	1,616	1,647	1,605	1,647	164,000	823.50
2011-05-31	1,595	1,628	1,570	1,614	228,400	807
2011-05-30	1,600	1,648	1,591	1,615	109,400	807.50
2011-05-27	1,585	1,625	1,568	1,607	186,100	803.50
2011-05-26	1,584	1,603	1,577	1,590	92,600	795
2011-05-25	1,603	1,607	1,575	1,583	117,200	791.50
2011-05-24	1,546	1,607	1,544	1,591	293,700	795.50
2011-05-23	1,510	1,546	1,505	1,540	265,400	770
2011-05-20	1,550	1,558	1,491	1,491	263,800	745.50
2011-05-19	1,570	1,570	1,536	1,538	113,200	769
2011-05-18	1,560	1,582	1,542	1,570	81,800	785
2011-05-17	1,583	1,587	1,532	1,563	145,600	781.50
2011-05-16	1,600	1,640	1,575	1,583	198,100	791.50
2011-05-13	1,600	1,609	1,560	1,575	97,300	787.50
2011-05-12	1,611	1,680	1,603	1,603	83,700	801.50
2011-05-11	1,636	1,648	1,624	1,628	56,700	814
2011-05-10	1,619	1,641	1,607	1,635	74,100	817.50
2011-05-09	1,635	1,636	1,610	1,617	77,400	808.50
2011-05-06	1,651	1,651	1,605	1,631	113,200	815.50
2011-05-02	1,688	1,707	1,678	1,680	75,900	840
2011-04-28	1,660	1,673	1,654	1,666	66,300	833
2011-04-27	1,663	1,671	1,641	1,650	76,900	825
2011-04-26	1,680	1,680	1,656	1,662	37,900	831
2011-04-25	1,700	1,700	1,668	1,680	41,100	840
2011-04-22	1,689	1,705	1,672	1,693	49,800	846.50
2011-04-21	1,693	1,705	1,684	1,692	72,800	846
2011-04-20	1,657	1,689	1,650	1,686	105,800	843
2011-04-19	1,636	1,646	1,622	1,628	33,800	814
2011-04-18	1,633	1,655	1,616	1,648	46,900	824
2011-04-15	1,652	1,663	1,601	1,632	82,400	816
2011-04-14	1,628	1,658	1,612	1,649	93,500	824.50
2011-04-13	1,601	1,649	1,600	1,638	70,800	819
2011-04-12	1,639	1,641	1,600	1,612	60,400	806
2011-04-11	1,610	1,648	1,607	1,644	60,200	822
2011-04-08	1,600	1,617	1,591	1,603	108,500	801.50
2011-04-07	1,632	1,645	1,611	1,615	61,900	807.50
2011-04-06	1,624	1,657	1,617	1,640	105,400	820
2011-04-05	1,644	1,662	1,605	1,612	121,900	806
2011-04-04	1,680	1,680	1,654	1,661	70,200	830.50
2011-04-01	1,690	1,720	1,666	1,679	92,100	839.50
2011-03-31	1,713	1,713	1,662	1,692	93,100	846
2011-03-30	1,620	1,713	1,612	1,713	207,700	856.50
2011-03-29	1,595	1,615	1,575	1,604	85,200	802
2011-03-28	1,618	1,619	1,591	1,618	96,200	809
2011-03-25	1,631	1,640	1,610	1,618	112,600	809
2011-03-24	1,596	1,635	1,590	1,617	111,300	808.50
2011-03-23	1,602	1,624	1,555	1,605	158,400	802.50
2011-03-22	1,584	1,587	1,561	1,578	200,700	789
2011-03-18	1,378	1,472	1,378	1,444	181,300	722
2011-03-17	1,340	1,398	1,320	1,375	236,700	687.50
2011-03-16	1,319	1,410	1,282	1,380	324,800	690
2011-03-15	1,450	1,462	1,150	1,310	463,100	655
2011-03-14	1,418	1,564	1,418	1,505	213,800	752.50
2011-03-11	1,744	1,745	1,715	1,718	212,000	859
2011-03-10	1,805	1,814	1,770	1,779	90,500	889.50
2011-03-09	1,809	1,820	1,804	1,807	90,600	903.50
2011-03-08	1,772	1,804	1,770	1,794	142,300	897
2011-03-07	1,778	1,778	1,753	1,762	89,700	881
2011-03-04	1,768	1,778	1,761	1,767	67,300	883.50
2011-03-03	1,762	1,773	1,754	1,762	85,400	881
2011-03-02	1,772	1,780	1,752	1,753	112,400	876.50
2011-03-01	1,808	1,814	1,780	1,799	121,100	899.50
2011-02-28	1,791	1,817	1,762	1,808	104,700	904
2011-02-25	1,740	1,805	1,737	1,797	161,500	898.50
2011-02-24	1,773	1,778	1,741	1,750	106,800	875
2011-02-23	1,762	1,789	1,760	1,773	79,700	886.50
2011-02-22	1,779	1,790	1,758	1,775	153,200	887.50
2011-02-21	1,800	1,800	1,778	1,787	66,800	893.50
2011-02-18	1,797	1,798	1,780	1,789	62,200	894.50
2011-02-17	1,788	1,793	1,776	1,788	114,000	894
2011-02-16	1,815	1,830	1,786	1,793	123,900	896.50
2011-02-15	1,814	1,820	1,803	1,810	91,700	905
2011-02-14	1,828	1,849	1,796	1,820	169,300	910
2011-02-10	1,800	1,834	1,795	1,829	276,400	914.50
2011-02-09	1,762	1,783	1,754	1,780	178,600	890
2011-02-08	1,753	1,762	1,740	1,745	90,500	872.50
2011-02-07	1,761	1,763	1,743	1,746	76,900	873
2011-02-04	1,765	1,781	1,743	1,746	158,400	873
2011-02-03	1,748	1,755	1,733	1,742	96,900	871
2011-02-02	1,733	1,757	1,733	1,749	171,600	874.50
2011-02-01	1,703	1,719	1,688	1,712	104,700	856
2011-01-31	1,694	1,708	1,666	1,699	133,200	849.50
2011-01-28	1,712	1,718	1,700	1,700	109,200	850
2011-01-27	1,709	1,720	1,705	1,714	93,900	857
2011-01-26	1,718	1,727	1,707	1,709	56,700	854.50
2011-01-25	1,737	1,746	1,716	1,719	115,600	859.50
2011-01-24	1,710	1,728	1,701	1,721	104,200	860.50
2011-01-21	1,789	1,789	1,701	1,710	175,600	855
2011-01-20	1,801	1,809	1,774	1,786	134,500	893
2011-01-19	1,791	1,824	1,773	1,819	319,400	909.50
2011-01-18	1,710	1,766	1,704	1,756	190,000	878
2011-01-17	1,706	1,720	1,704	1,707	95,200	853.50
2011-01-14	1,722	1,722	1,700	1,703	100,700	851.50
2011-01-13	1,715	1,721	1,708	1,717	79,900	858.50
2011-01-12	1,724	1,724	1,703	1,703	72,600	851.50
2011-01-11	1,702	1,723	1,700	1,715	111,300	857.50
2011-01-07	1,720	1,721	1,701	1,702	159,900	851
2011-01-06	1,718	1,725	1,714	1,722	66,300	861
2011-01-05	1,720	1,730	1,706	1,714	138,700	857
2011-01-04	1,735	1,753	1,730	1,731	138,900	865.50

分割・併合履歴： [2021-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31