5857 AREホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4611,4651,4531,45445,000727
2012-12-271,4601,4761,4501,45074,500725
2012-12-261,4331,4641,4331,46041,700730
2012-12-251,4381,4501,4261,43257,100716
2012-12-211,4381,4531,4141,44071,100720
2012-12-201,4421,4571,4301,438111,400719
2012-12-191,4201,4451,4061,443150,300721.50
2012-12-181,4251,4481,4191,42884,200714
2012-12-171,4421,4421,4121,42246,000711
2012-12-141,4031,4311,4031,412111,800706
2012-12-131,4301,4401,4171,41859,400709
2012-12-121,4461,4461,4201,42447,400712
2012-12-111,4341,4341,4011,41538,500707.50
2012-12-101,4471,4491,4231,42433,200712
2012-12-071,4151,4391,4151,43650,000718
2012-12-061,4201,4231,3941,408128,400704
2012-12-051,3821,4021,3751,38163,100690.50
2012-12-041,3821,4051,3791,40072,900700
2012-12-031,3861,4121,3711,39073,900695
2012-11-301,4331,4331,3891,395114,500697.50
2012-11-291,4221,4381,4141,43151,900715.50
2012-11-281,4391,4401,4001,40252,500701
2012-11-271,4161,4421,4111,42497,800712
2012-11-261,4581,4781,4301,437110,400718.50
2012-11-221,4481,4581,4361,43974,500719.50
2012-11-211,4311,4471,4271,43977,800719.50
2012-11-201,4001,4291,3981,41663,600708
2012-11-191,3811,4021,3811,38954,900694.50
2012-11-161,3361,3651,3341,36350,900681.50
2012-11-151,3211,3301,3181,32539,400662.50
2012-11-141,3501,3531,3151,31648,000658
2012-11-131,3281,3531,3151,35049,000675
2012-11-121,3561,3581,3281,32846,700664
2012-11-091,3701,3811,3551,36440,800682
2012-11-081,3821,4051,3811,40048,900700
2012-11-071,3681,4061,3681,398101,900699
2012-11-061,3931,3981,3711,37346,500686.50
2012-11-051,3861,3991,3851,39530,600697.50
2012-11-021,4201,4291,3901,407105,200703.50
2012-11-011,3671,4291,3601,414192,300707
2012-10-311,3651,3771,3461,34677,100673
2012-10-301,3281,3681,3131,359195,500679.50
2012-10-291,3051,3221,3001,31789,100658.50
2012-10-261,3471,3481,3021,30585,900652.50
2012-10-251,3041,3411,3041,34057,500670
2012-10-241,3071,3291,3051,31086,100655
2012-10-231,3401,3421,3151,32746,700663.50
2012-10-221,3171,3451,3161,33539,100667.50
2012-10-191,3271,3421,3081,332120,800666
2012-10-181,3251,3471,3171,34766,900673.50
2012-10-171,3301,3361,3061,311139,900655.50
2012-10-161,2981,3231,2801,316110,500658
2012-10-151,2801,3061,2761,29895,700649
2012-10-121,3091,3141,2741,281118,500640.50
2012-10-111,2561,3221,2561,294135,000647
2012-10-101,2851,2851,2511,265126,500632.50
2012-10-091,3301,3401,3121,31487,400657
2012-10-051,3141,3421,3071,34058,100670
2012-10-041,3301,3381,3121,31596,500657.50
2012-10-031,3501,3501,3291,32973,500664.50
2012-10-021,3381,3651,3311,34259,300671
2012-10-011,3051,3401,3021,33787,100668.50
2012-09-281,3551,3561,3041,31296,400656
2012-09-271,3141,3511,3081,34972,000674.50
2012-09-261,3501,3681,3321,33697,100668
2012-09-251,3581,3981,3581,39774,900698.50
2012-09-241,3761,3991,3621,369111,700684.50
2012-09-211,3731,3851,3671,37586,300687.50
2012-09-201,3901,4051,3661,370112,800685
2012-09-191,4131,4231,3741,409137,400704.50
2012-09-181,4291,4291,3941,409121,400704.50
2012-09-141,4301,4351,4141,430130,500715
2012-09-131,4071,4071,3871,40457,000702
2012-09-121,3741,4141,3741,412105,200706
2012-09-111,3601,3721,3521,36768,900683.50
2012-09-101,3161,3771,3111,375208,700687.50
2012-09-071,2881,3071,2801,30498,500652
2012-09-061,2781,2871,2581,26574,300632.50
2012-09-051,3361,3371,2721,278168,900639
2012-09-041,3251,3581,3101,358119,100679
2012-09-031,2921,3321,2901,320124,600660
2012-08-311,2601,3011,2601,29664,400648
2012-08-301,3111,3131,2911,29458,700647
2012-08-291,2961,3121,2951,31068,300655
2012-08-281,3101,3111,2781,284111,600642
2012-08-271,3231,3251,2851,287122,100643.50
2012-08-241,3311,3311,3121,32360,300661.50
2012-08-231,3351,3441,3161,34264,500671
2012-08-221,3391,3401,3171,33571,200667.50
2012-08-211,3601,3601,3251,331108,800665.50
2012-08-201,3711,3781,3601,365107,100682.50
2012-08-171,3611,3681,3501,355105,600677.50
2012-08-161,3271,3521,3271,338140,000669
2012-08-151,3281,3321,3021,31672,500658
2012-08-141,3111,3331,3011,327110,200663.50
2012-08-131,3071,3241,3031,31152,100655.50
2012-08-101,3101,3221,3031,31791,600658.50
2012-08-091,2901,3161,2901,309130,500654.50
2012-08-081,2721,3001,2671,288159,500644
2012-08-071,2511,2581,2211,257269,800628.50
2012-08-061,2671,2721,2491,253195,100626.50
2012-08-031,3031,3101,2531,254302,400627
2012-08-021,3581,3791,3451,347276,900673.50
2012-08-011,3581,3721,3461,371247,100685.50
2012-07-311,3441,3981,3351,353670,100676.50
2012-07-301,5161,5931,5161,58496,500792
2012-07-271,5881,5941,5661,58075,300790
2012-07-261,6081,6081,5571,57594,600787.50
2012-07-251,6031,6111,5801,58673,400793
2012-07-241,6051,6131,5971,60386,500801.50
2012-07-231,6181,6231,6011,60594,900802.50
2012-07-201,6221,6301,6081,61860,200809
2012-07-191,6371,6411,6051,62249,200811
2012-07-181,6301,6331,6071,62372,300811.50
2012-07-171,6031,6331,5631,62952,200814.50
2012-07-131,6191,6331,6131,62269,200811
2012-07-121,6331,6371,6111,61965,900809.50
2012-07-111,6391,6431,6161,62866,500814
2012-07-101,6401,6491,6241,64051,400820
2012-07-091,6151,6401,5941,63965,300819.50
2012-07-061,6331,6441,6091,61856,700809
2012-07-051,6411,6461,6241,63067,300815
2012-07-041,6551,6551,6291,64256,000821
2012-07-031,6531,6641,6321,64253,000821
2012-07-021,6401,6601,6321,654101,000827
2012-06-291,5701,6201,5571,610142,100805
2012-06-281,5411,5731,5411,56778,400783.50
2012-06-271,5201,5421,5081,54065,400770
2012-06-261,5281,5351,5141,528134,100764
2012-06-251,5661,5701,5391,54284,200771
2012-06-221,5301,5581,5281,550102,700775
2012-06-211,5411,5601,5391,55561,700777.50
2012-06-201,5241,5521,5241,54182,500770.50
2012-06-191,5281,5451,5161,52950,300764.50
2012-06-181,5301,5421,5191,53774,600768.50
2012-06-151,5091,5211,4911,51080,100755
2012-06-141,5021,5211,4811,519105,300759.50
2012-06-131,5081,5101,4781,501121,100750.50
2012-06-121,4601,4921,4481,48363,700741.50
2012-06-111,4621,5041,4611,485128,100742.50
2012-06-081,4721,4721,4201,431144,500715.50
2012-06-071,4961,4961,4671,481147,500740.50
2012-06-061,4451,4941,4371,485245,000742.50
2012-06-051,4121,4511,4061,444101,600722
2012-06-041,4451,4461,3961,406141,700703
2012-06-011,4401,4601,4191,444219,400722
2012-05-311,4031,4561,4031,450216,300725
2012-05-301,4481,4551,4001,433155,400716.50
2012-05-291,4021,4591,3861,446173,700723
2012-05-281,4201,4241,3801,393164,900696.50
2012-05-251,4471,4661,4171,424150,700712
2012-05-241,4531,4731,4441,448128,000724
2012-05-231,4861,4921,4551,459191,400729.50
2012-05-221,5121,5241,4841,488169,900744
2012-05-211,4881,5211,4881,511122,600755.50
2012-05-181,5201,5201,4781,486169,200743
2012-05-171,5181,5771,5141,569106,900784.50
2012-05-161,5501,5551,5131,52188,100760.50
2012-05-151,5691,5731,5341,554130,300777
2012-05-141,5101,6181,4951,589322,300794.50
2012-05-111,5501,5721,5491,559152,600779.50
2012-05-101,5751,5951,5731,589144,800794.50
2012-05-091,5901,5921,5731,585156,900792.50
2012-05-081,5881,6241,5881,615180,700807.50
2012-05-071,5301,5751,5301,565133,100782.50
2012-05-021,5671,5831,5551,57366,100786.50
2012-05-011,5651,5691,5431,558147,900779
2012-04-271,6051,6131,5581,575111,700787.50
2012-04-261,5971,6141,5841,59198,900795.50
2012-04-251,6101,6271,5891,59685,300798
2012-04-241,5851,6001,5761,59276,600796
2012-04-231,6241,6451,5951,606100,200803
2012-04-201,6051,6251,5921,623114,000811.50
2012-04-191,6111,6111,5861,600101,700800
2012-04-181,5961,6131,5901,611109,800805.50
2012-04-171,5541,5651,5501,55677,100778
2012-04-161,5671,5701,5481,55299,600776
2012-04-131,6051,6161,5731,580146,200790
2012-04-121,5801,5991,5631,593151,900796.50
2012-04-111,5501,5741,5391,565202,100782.50
2012-04-101,6051,6091,5491,552299,100776
2012-04-091,6091,6361,6091,613124,200806.50
2012-04-061,6501,6631,6171,629156,100814.50
2012-04-051,6551,6871,6551,676118,100838
2012-04-041,7141,7241,6721,681148,200840.50
2012-04-031,7521,7521,7081,725165,300862.50
2012-04-021,7981,7981,7591,76181,300880.50
2012-03-301,7851,8281,7831,787123,200893.50
2012-03-291,7991,8051,7831,78898,600894
2012-03-281,8191,8191,7901,800174,600900
2012-03-271,8261,8571,8261,842179,400921
2012-03-261,7581,8301,7581,824328,800912
2012-03-231,7211,7411,7141,74078,000870
2012-03-221,7551,7621,7271,734137,900867
2012-03-211,7641,7661,7361,752106,000876
2012-03-191,7801,7841,7621,764100,800882
2012-03-161,7501,7881,7481,763104,300881.50
2012-03-151,7291,7621,7211,72285,400861
2012-03-141,7101,7331,7081,724108,700862
2012-03-131,6791,6951,6721,680135,700840
2012-03-121,6881,6911,6711,67148,800835.50
2012-03-091,6771,6871,6731,684102,100842
2012-03-081,6751,6821,6611,66565,200832.50
2012-03-071,6201,6751,6151,67455,600837
2012-03-061,6741,6921,6421,65784,900828.50
2012-03-051,6801,7001,6651,66978,100834.50
2012-03-021,6711,6801,6601,67555,400837.50
2012-03-011,6851,7071,6521,671115,700835.50
2012-02-291,6921,7101,6771,678210,100839
2012-02-281,6601,6951,6501,690121,200845
2012-02-271,6711,6831,6601,66475,800832
2012-02-241,6551,6771,6541,662106,700831
2012-02-231,6421,6501,6361,644138,500822
2012-02-221,6261,6401,6031,634201,500817
2012-02-211,6251,6381,6191,627102,900813.50
2012-02-201,6271,6431,6071,61289,400806
2012-02-171,6101,6291,6041,61086,300805
2012-02-161,6071,6191,5901,60061,900800
2012-02-151,6061,6151,5921,607101,500803.50
2012-02-141,5911,6061,5851,59752,900798.50
2012-02-131,5891,6001,5851,59953,700799.50
2012-02-101,6021,6021,5751,58060,600790
2012-02-091,6171,6171,5851,600112,100800
2012-02-081,5951,6201,5951,616163,000808
2012-02-071,5321,5841,5281,583130,500791.50
2012-02-061,5551,5551,5131,523268,700761.50
2012-02-031,6241,6341,5461,556317,000778
2012-02-021,5901,6271,5901,616101,700808
2012-02-011,6171,6301,5961,60782,400803.50
2012-01-311,6091,6271,5991,604104,300802
2012-01-301,6021,6251,6021,61675,100808
2012-01-271,6181,6201,5901,600102,300800
2012-01-261,5821,6101,5821,605108,600802.50
2012-01-251,5481,5751,5371,56886,200784
2012-01-241,5761,5821,5441,54567,200772.50
2012-01-231,5951,5951,5711,57574,500787.50
2012-01-201,5531,5931,5521,586115,200793
2012-01-191,5541,5651,5321,53249,300766
2012-01-181,5461,5741,5451,55258,500776
2012-01-171,5511,5511,5351,54430,500772
2012-01-161,5291,5501,5261,54739,300773.50
2012-01-131,5501,5551,5281,55082,200775
2012-01-121,5441,5491,5291,54484,900772
2012-01-111,5161,5451,5141,54396,100771.50
2012-01-101,5031,5151,4931,50276,100751
2012-01-061,5141,5141,4891,49171,500745.50
2012-01-051,5351,5401,5041,50662,700753
2012-01-041,5481,5581,5251,54881,600774

分割・併合履歴 : [2021-03-30]1株→2株