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
2012-12-28	1,461	1,465	1,453	1,454	45,000	727
2012-12-27	1,460	1,476	1,450	1,450	74,500	725
2012-12-26	1,433	1,464	1,433	1,460	41,700	730
2012-12-25	1,438	1,450	1,426	1,432	57,100	716
2012-12-21	1,438	1,453	1,414	1,440	71,100	720
2012-12-20	1,442	1,457	1,430	1,438	111,400	719
2012-12-19	1,420	1,445	1,406	1,443	150,300	721.50
2012-12-18	1,425	1,448	1,419	1,428	84,200	714
2012-12-17	1,442	1,442	1,412	1,422	46,000	711
2012-12-14	1,403	1,431	1,403	1,412	111,800	706
2012-12-13	1,430	1,440	1,417	1,418	59,400	709
2012-12-12	1,446	1,446	1,420	1,424	47,400	712
2012-12-11	1,434	1,434	1,401	1,415	38,500	707.50
2012-12-10	1,447	1,449	1,423	1,424	33,200	712
2012-12-07	1,415	1,439	1,415	1,436	50,000	718
2012-12-06	1,420	1,423	1,394	1,408	128,400	704
2012-12-05	1,382	1,402	1,375	1,381	63,100	690.50
2012-12-04	1,382	1,405	1,379	1,400	72,900	700
2012-12-03	1,386	1,412	1,371	1,390	73,900	695
2012-11-30	1,433	1,433	1,389	1,395	114,500	697.50
2012-11-29	1,422	1,438	1,414	1,431	51,900	715.50
2012-11-28	1,439	1,440	1,400	1,402	52,500	701
2012-11-27	1,416	1,442	1,411	1,424	97,800	712
2012-11-26	1,458	1,478	1,430	1,437	110,400	718.50
2012-11-22	1,448	1,458	1,436	1,439	74,500	719.50
2012-11-21	1,431	1,447	1,427	1,439	77,800	719.50
2012-11-20	1,400	1,429	1,398	1,416	63,600	708
2012-11-19	1,381	1,402	1,381	1,389	54,900	694.50
2012-11-16	1,336	1,365	1,334	1,363	50,900	681.50
2012-11-15	1,321	1,330	1,318	1,325	39,400	662.50
2012-11-14	1,350	1,353	1,315	1,316	48,000	658
2012-11-13	1,328	1,353	1,315	1,350	49,000	675
2012-11-12	1,356	1,358	1,328	1,328	46,700	664
2012-11-09	1,370	1,381	1,355	1,364	40,800	682
2012-11-08	1,382	1,405	1,381	1,400	48,900	700
2012-11-07	1,368	1,406	1,368	1,398	101,900	699
2012-11-06	1,393	1,398	1,371	1,373	46,500	686.50
2012-11-05	1,386	1,399	1,385	1,395	30,600	697.50
2012-11-02	1,420	1,429	1,390	1,407	105,200	703.50
2012-11-01	1,367	1,429	1,360	1,414	192,300	707
2012-10-31	1,365	1,377	1,346	1,346	77,100	673
2012-10-30	1,328	1,368	1,313	1,359	195,500	679.50
2012-10-29	1,305	1,322	1,300	1,317	89,100	658.50
2012-10-26	1,347	1,348	1,302	1,305	85,900	652.50
2012-10-25	1,304	1,341	1,304	1,340	57,500	670
2012-10-24	1,307	1,329	1,305	1,310	86,100	655
2012-10-23	1,340	1,342	1,315	1,327	46,700	663.50
2012-10-22	1,317	1,345	1,316	1,335	39,100	667.50
2012-10-19	1,327	1,342	1,308	1,332	120,800	666
2012-10-18	1,325	1,347	1,317	1,347	66,900	673.50
2012-10-17	1,330	1,336	1,306	1,311	139,900	655.50
2012-10-16	1,298	1,323	1,280	1,316	110,500	658
2012-10-15	1,280	1,306	1,276	1,298	95,700	649
2012-10-12	1,309	1,314	1,274	1,281	118,500	640.50
2012-10-11	1,256	1,322	1,256	1,294	135,000	647
2012-10-10	1,285	1,285	1,251	1,265	126,500	632.50
2012-10-09	1,330	1,340	1,312	1,314	87,400	657
2012-10-05	1,314	1,342	1,307	1,340	58,100	670
2012-10-04	1,330	1,338	1,312	1,315	96,500	657.50
2012-10-03	1,350	1,350	1,329	1,329	73,500	664.50
2012-10-02	1,338	1,365	1,331	1,342	59,300	671
2012-10-01	1,305	1,340	1,302	1,337	87,100	668.50
2012-09-28	1,355	1,356	1,304	1,312	96,400	656
2012-09-27	1,314	1,351	1,308	1,349	72,000	674.50
2012-09-26	1,350	1,368	1,332	1,336	97,100	668
2012-09-25	1,358	1,398	1,358	1,397	74,900	698.50
2012-09-24	1,376	1,399	1,362	1,369	111,700	684.50
2012-09-21	1,373	1,385	1,367	1,375	86,300	687.50
2012-09-20	1,390	1,405	1,366	1,370	112,800	685
2012-09-19	1,413	1,423	1,374	1,409	137,400	704.50
2012-09-18	1,429	1,429	1,394	1,409	121,400	704.50
2012-09-14	1,430	1,435	1,414	1,430	130,500	715
2012-09-13	1,407	1,407	1,387	1,404	57,000	702
2012-09-12	1,374	1,414	1,374	1,412	105,200	706
2012-09-11	1,360	1,372	1,352	1,367	68,900	683.50
2012-09-10	1,316	1,377	1,311	1,375	208,700	687.50
2012-09-07	1,288	1,307	1,280	1,304	98,500	652
2012-09-06	1,278	1,287	1,258	1,265	74,300	632.50
2012-09-05	1,336	1,337	1,272	1,278	168,900	639
2012-09-04	1,325	1,358	1,310	1,358	119,100	679
2012-09-03	1,292	1,332	1,290	1,320	124,600	660
2012-08-31	1,260	1,301	1,260	1,296	64,400	648
2012-08-30	1,311	1,313	1,291	1,294	58,700	647
2012-08-29	1,296	1,312	1,295	1,310	68,300	655
2012-08-28	1,310	1,311	1,278	1,284	111,600	642
2012-08-27	1,323	1,325	1,285	1,287	122,100	643.50
2012-08-24	1,331	1,331	1,312	1,323	60,300	661.50
2012-08-23	1,335	1,344	1,316	1,342	64,500	671
2012-08-22	1,339	1,340	1,317	1,335	71,200	667.50
2012-08-21	1,360	1,360	1,325	1,331	108,800	665.50
2012-08-20	1,371	1,378	1,360	1,365	107,100	682.50
2012-08-17	1,361	1,368	1,350	1,355	105,600	677.50
2012-08-16	1,327	1,352	1,327	1,338	140,000	669
2012-08-15	1,328	1,332	1,302	1,316	72,500	658
2012-08-14	1,311	1,333	1,301	1,327	110,200	663.50
2012-08-13	1,307	1,324	1,303	1,311	52,100	655.50
2012-08-10	1,310	1,322	1,303	1,317	91,600	658.50
2012-08-09	1,290	1,316	1,290	1,309	130,500	654.50
2012-08-08	1,272	1,300	1,267	1,288	159,500	644
2012-08-07	1,251	1,258	1,221	1,257	269,800	628.50
2012-08-06	1,267	1,272	1,249	1,253	195,100	626.50
2012-08-03	1,303	1,310	1,253	1,254	302,400	627
2012-08-02	1,358	1,379	1,345	1,347	276,900	673.50
2012-08-01	1,358	1,372	1,346	1,371	247,100	685.50
2012-07-31	1,344	1,398	1,335	1,353	670,100	676.50
2012-07-30	1,516	1,593	1,516	1,584	96,500	792
2012-07-27	1,588	1,594	1,566	1,580	75,300	790
2012-07-26	1,608	1,608	1,557	1,575	94,600	787.50
2012-07-25	1,603	1,611	1,580	1,586	73,400	793
2012-07-24	1,605	1,613	1,597	1,603	86,500	801.50
2012-07-23	1,618	1,623	1,601	1,605	94,900	802.50
2012-07-20	1,622	1,630	1,608	1,618	60,200	809
2012-07-19	1,637	1,641	1,605	1,622	49,200	811
2012-07-18	1,630	1,633	1,607	1,623	72,300	811.50
2012-07-17	1,603	1,633	1,563	1,629	52,200	814.50
2012-07-13	1,619	1,633	1,613	1,622	69,200	811
2012-07-12	1,633	1,637	1,611	1,619	65,900	809.50
2012-07-11	1,639	1,643	1,616	1,628	66,500	814
2012-07-10	1,640	1,649	1,624	1,640	51,400	820
2012-07-09	1,615	1,640	1,594	1,639	65,300	819.50
2012-07-06	1,633	1,644	1,609	1,618	56,700	809
2012-07-05	1,641	1,646	1,624	1,630	67,300	815
2012-07-04	1,655	1,655	1,629	1,642	56,000	821
2012-07-03	1,653	1,664	1,632	1,642	53,000	821
2012-07-02	1,640	1,660	1,632	1,654	101,000	827
2012-06-29	1,570	1,620	1,557	1,610	142,100	805
2012-06-28	1,541	1,573	1,541	1,567	78,400	783.50
2012-06-27	1,520	1,542	1,508	1,540	65,400	770
2012-06-26	1,528	1,535	1,514	1,528	134,100	764
2012-06-25	1,566	1,570	1,539	1,542	84,200	771
2012-06-22	1,530	1,558	1,528	1,550	102,700	775
2012-06-21	1,541	1,560	1,539	1,555	61,700	777.50
2012-06-20	1,524	1,552	1,524	1,541	82,500	770.50
2012-06-19	1,528	1,545	1,516	1,529	50,300	764.50
2012-06-18	1,530	1,542	1,519	1,537	74,600	768.50
2012-06-15	1,509	1,521	1,491	1,510	80,100	755
2012-06-14	1,502	1,521	1,481	1,519	105,300	759.50
2012-06-13	1,508	1,510	1,478	1,501	121,100	750.50
2012-06-12	1,460	1,492	1,448	1,483	63,700	741.50
2012-06-11	1,462	1,504	1,461	1,485	128,100	742.50
2012-06-08	1,472	1,472	1,420	1,431	144,500	715.50
2012-06-07	1,496	1,496	1,467	1,481	147,500	740.50
2012-06-06	1,445	1,494	1,437	1,485	245,000	742.50
2012-06-05	1,412	1,451	1,406	1,444	101,600	722
2012-06-04	1,445	1,446	1,396	1,406	141,700	703
2012-06-01	1,440	1,460	1,419	1,444	219,400	722
2012-05-31	1,403	1,456	1,403	1,450	216,300	725
2012-05-30	1,448	1,455	1,400	1,433	155,400	716.50
2012-05-29	1,402	1,459	1,386	1,446	173,700	723
2012-05-28	1,420	1,424	1,380	1,393	164,900	696.50
2012-05-25	1,447	1,466	1,417	1,424	150,700	712
2012-05-24	1,453	1,473	1,444	1,448	128,000	724
2012-05-23	1,486	1,492	1,455	1,459	191,400	729.50
2012-05-22	1,512	1,524	1,484	1,488	169,900	744
2012-05-21	1,488	1,521	1,488	1,511	122,600	755.50
2012-05-18	1,520	1,520	1,478	1,486	169,200	743
2012-05-17	1,518	1,577	1,514	1,569	106,900	784.50
2012-05-16	1,550	1,555	1,513	1,521	88,100	760.50
2012-05-15	1,569	1,573	1,534	1,554	130,300	777
2012-05-14	1,510	1,618	1,495	1,589	322,300	794.50
2012-05-11	1,550	1,572	1,549	1,559	152,600	779.50
2012-05-10	1,575	1,595	1,573	1,589	144,800	794.50
2012-05-09	1,590	1,592	1,573	1,585	156,900	792.50
2012-05-08	1,588	1,624	1,588	1,615	180,700	807.50
2012-05-07	1,530	1,575	1,530	1,565	133,100	782.50
2012-05-02	1,567	1,583	1,555	1,573	66,100	786.50
2012-05-01	1,565	1,569	1,543	1,558	147,900	779
2012-04-27	1,605	1,613	1,558	1,575	111,700	787.50
2012-04-26	1,597	1,614	1,584	1,591	98,900	795.50
2012-04-25	1,610	1,627	1,589	1,596	85,300	798
2012-04-24	1,585	1,600	1,576	1,592	76,600	796
2012-04-23	1,624	1,645	1,595	1,606	100,200	803
2012-04-20	1,605	1,625	1,592	1,623	114,000	811.50
2012-04-19	1,611	1,611	1,586	1,600	101,700	800
2012-04-18	1,596	1,613	1,590	1,611	109,800	805.50
2012-04-17	1,554	1,565	1,550	1,556	77,100	778
2012-04-16	1,567	1,570	1,548	1,552	99,600	776
2012-04-13	1,605	1,616	1,573	1,580	146,200	790
2012-04-12	1,580	1,599	1,563	1,593	151,900	796.50
2012-04-11	1,550	1,574	1,539	1,565	202,100	782.50
2012-04-10	1,605	1,609	1,549	1,552	299,100	776
2012-04-09	1,609	1,636	1,609	1,613	124,200	806.50
2012-04-06	1,650	1,663	1,617	1,629	156,100	814.50
2012-04-05	1,655	1,687	1,655	1,676	118,100	838
2012-04-04	1,714	1,724	1,672	1,681	148,200	840.50
2012-04-03	1,752	1,752	1,708	1,725	165,300	862.50
2012-04-02	1,798	1,798	1,759	1,761	81,300	880.50
2012-03-30	1,785	1,828	1,783	1,787	123,200	893.50
2012-03-29	1,799	1,805	1,783	1,788	98,600	894
2012-03-28	1,819	1,819	1,790	1,800	174,600	900
2012-03-27	1,826	1,857	1,826	1,842	179,400	921
2012-03-26	1,758	1,830	1,758	1,824	328,800	912
2012-03-23	1,721	1,741	1,714	1,740	78,000	870
2012-03-22	1,755	1,762	1,727	1,734	137,900	867
2012-03-21	1,764	1,766	1,736	1,752	106,000	876
2012-03-19	1,780	1,784	1,762	1,764	100,800	882
2012-03-16	1,750	1,788	1,748	1,763	104,300	881.50
2012-03-15	1,729	1,762	1,721	1,722	85,400	861
2012-03-14	1,710	1,733	1,708	1,724	108,700	862
2012-03-13	1,679	1,695	1,672	1,680	135,700	840
2012-03-12	1,688	1,691	1,671	1,671	48,800	835.50
2012-03-09	1,677	1,687	1,673	1,684	102,100	842
2012-03-08	1,675	1,682	1,661	1,665	65,200	832.50
2012-03-07	1,620	1,675	1,615	1,674	55,600	837
2012-03-06	1,674	1,692	1,642	1,657	84,900	828.50
2012-03-05	1,680	1,700	1,665	1,669	78,100	834.50
2012-03-02	1,671	1,680	1,660	1,675	55,400	837.50
2012-03-01	1,685	1,707	1,652	1,671	115,700	835.50
2012-02-29	1,692	1,710	1,677	1,678	210,100	839
2012-02-28	1,660	1,695	1,650	1,690	121,200	845
2012-02-27	1,671	1,683	1,660	1,664	75,800	832
2012-02-24	1,655	1,677	1,654	1,662	106,700	831
2012-02-23	1,642	1,650	1,636	1,644	138,500	822
2012-02-22	1,626	1,640	1,603	1,634	201,500	817
2012-02-21	1,625	1,638	1,619	1,627	102,900	813.50
2012-02-20	1,627	1,643	1,607	1,612	89,400	806
2012-02-17	1,610	1,629	1,604	1,610	86,300	805
2012-02-16	1,607	1,619	1,590	1,600	61,900	800
2012-02-15	1,606	1,615	1,592	1,607	101,500	803.50
2012-02-14	1,591	1,606	1,585	1,597	52,900	798.50
2012-02-13	1,589	1,600	1,585	1,599	53,700	799.50
2012-02-10	1,602	1,602	1,575	1,580	60,600	790
2012-02-09	1,617	1,617	1,585	1,600	112,100	800
2012-02-08	1,595	1,620	1,595	1,616	163,000	808
2012-02-07	1,532	1,584	1,528	1,583	130,500	791.50
2012-02-06	1,555	1,555	1,513	1,523	268,700	761.50
2012-02-03	1,624	1,634	1,546	1,556	317,000	778
2012-02-02	1,590	1,627	1,590	1,616	101,700	808
2012-02-01	1,617	1,630	1,596	1,607	82,400	803.50
2012-01-31	1,609	1,627	1,599	1,604	104,300	802
2012-01-30	1,602	1,625	1,602	1,616	75,100	808
2012-01-27	1,618	1,620	1,590	1,600	102,300	800
2012-01-26	1,582	1,610	1,582	1,605	108,600	802.50
2012-01-25	1,548	1,575	1,537	1,568	86,200	784
2012-01-24	1,576	1,582	1,544	1,545	67,200	772.50
2012-01-23	1,595	1,595	1,571	1,575	74,500	787.50
2012-01-20	1,553	1,593	1,552	1,586	115,200	793
2012-01-19	1,554	1,565	1,532	1,532	49,300	766
2012-01-18	1,546	1,574	1,545	1,552	58,500	776
2012-01-17	1,551	1,551	1,535	1,544	30,500	772
2012-01-16	1,529	1,550	1,526	1,547	39,300	773.50
2012-01-13	1,550	1,555	1,528	1,550	82,200	775
2012-01-12	1,544	1,549	1,529	1,544	84,900	772
2012-01-11	1,516	1,545	1,514	1,543	96,100	771.50
2012-01-10	1,503	1,515	1,493	1,502	76,100	751
2012-01-06	1,514	1,514	1,489	1,491	71,500	745.50
2012-01-05	1,535	1,540	1,504	1,506	62,700	753
2012-01-04	1,548	1,558	1,525	1,548	81,600	774

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