5857 AREホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,761	1,790	1,753	1,788	75,900	894
2013-12-27	1,749	1,763	1,725	1,759	73,000	879.50
2013-12-26	1,708	1,745	1,706	1,741	79,100	870.50
2013-12-25	1,701	1,715	1,701	1,712	122,700	856
2013-12-24	1,736	1,740	1,711	1,712	118,200	856
2013-12-20	1,735	1,741	1,721	1,737	110,400	868.50
2013-12-19	1,748	1,774	1,731	1,738	124,800	869
2013-12-18	1,706	1,733	1,706	1,728	106,000	864
2013-12-17	1,721	1,739	1,710	1,721	75,600	860.50
2013-12-16	1,735	1,748	1,715	1,722	50,000	861
2013-12-13	1,750	1,761	1,732	1,735	167,200	867.50
2013-12-12	1,762	1,762	1,744	1,754	83,000	877
2013-12-11	1,785	1,792	1,766	1,782	103,200	891
2013-12-10	1,789	1,790	1,761	1,783	117,900	891.50
2013-12-09	1,765	1,787	1,765	1,784	112,000	892
2013-12-06	1,741	1,754	1,727	1,745	148,700	872.50
2013-12-05	1,770	1,788	1,743	1,746	106,100	873
2013-12-04	1,788	1,790	1,761	1,768	162,700	884
2013-12-03	1,829	1,837	1,812	1,813	163,900	906.50
2013-12-02	1,778	1,830	1,770	1,826	373,000	913
2013-11-29	1,755	1,768	1,745	1,764	142,800	882
2013-11-28	1,749	1,772	1,748	1,756	190,800	878
2013-11-27	1,735	1,748	1,727	1,742	118,400	871
2013-11-26	1,730	1,764	1,729	1,748	330,400	874
2013-11-25	1,720	1,730	1,717	1,729	124,200	864.50
2013-11-22	1,724	1,730	1,707	1,717	166,900	858.50
2013-11-21	1,732	1,738	1,717	1,724	81,500	862
2013-11-20	1,725	1,734	1,716	1,732	64,100	866
2013-11-19	1,733	1,749	1,723	1,726	124,000	863
2013-11-18	1,755	1,755	1,733	1,739	112,500	869.50
2013-11-15	1,729	1,753	1,729	1,746	169,400	873
2013-11-14	1,728	1,758	1,723	1,733	387,400	866.50
2013-11-13	1,710	1,735	1,705	1,711	190,100	855.50
2013-11-12	1,674	1,720	1,674	1,710	265,800	855
2013-11-11	1,698	1,720	1,662	1,667	262,300	833.50
2013-11-08	1,649	1,708	1,637	1,673	461,600	836.50
2013-11-07	1,653	1,657	1,628	1,632	68,800	816
2013-11-06	1,633	1,660	1,633	1,654	121,400	827
2013-11-05	1,659	1,664	1,623	1,629	125,800	814.50
2013-11-01	1,646	1,662	1,600	1,632	238,700	816
2013-10-31	1,652	1,659	1,617	1,619	105,900	809.50
2013-10-30	1,629	1,663	1,625	1,651	221,800	825.50
2013-10-29	1,600	1,624	1,600	1,609	150,900	804.50
2013-10-28	1,607	1,612	1,592	1,602	92,100	801
2013-10-25	1,630	1,633	1,584	1,584	175,600	792
2013-10-24	1,626	1,635	1,610	1,632	108,600	816
2013-10-23	1,672	1,683	1,639	1,640	100,700	820
2013-10-22	1,671	1,676	1,664	1,672	71,200	836
2013-10-21	1,657	1,670	1,656	1,668	113,300	834
2013-10-18	1,626	1,654	1,624	1,640	114,800	820
2013-10-17	1,616	1,625	1,600	1,622	94,800	811
2013-10-16	1,602	1,618	1,596	1,602	75,600	801
2013-10-15	1,657	1,659	1,596	1,607	139,500	803.50
2013-10-11	1,648	1,652	1,633	1,646	109,800	823
2013-10-10	1,607	1,633	1,600	1,629	96,500	814.50
2013-10-09	1,578	1,598	1,565	1,597	137,000	798.50
2013-10-08	1,593	1,606	1,575	1,591	181,100	795.50
2013-10-07	1,609	1,615	1,591	1,593	122,100	796.50
2013-10-04	1,621	1,628	1,603	1,610	100,900	805
2013-10-03	1,632	1,657	1,617	1,621	131,700	810.50
2013-10-02	1,637	1,655	1,624	1,632	137,300	816
2013-10-01	1,649	1,658	1,638	1,645	138,700	822.50
2013-09-30	1,671	1,675	1,644	1,650	144,600	825
2013-09-27	1,728	1,739	1,680	1,680	205,900	840
2013-09-26	1,714	1,725	1,681	1,724	179,300	862
2013-09-25	1,785	1,786	1,740	1,748	207,100	874
2013-09-24	1,738	1,793	1,730	1,787	301,200	893.50
2013-09-20	1,730	1,750	1,729	1,742	300,300	871
2013-09-19	1,699	1,728	1,672	1,727	256,200	863.50
2013-09-18	1,671	1,705	1,669	1,672	166,100	836
2013-09-17	1,674	1,685	1,652	1,666	226,200	833
2013-09-13	1,664	1,686	1,664	1,680	175,500	840
2013-09-12	1,681	1,697	1,679	1,685	119,900	842.50
2013-09-11	1,699	1,699	1,666	1,672	145,700	836
2013-09-10	1,660	1,690	1,656	1,674	137,200	837
2013-09-09	1,684	1,693	1,651	1,661	179,200	830.50
2013-09-06	1,650	1,663	1,633	1,641	236,000	820.50
2013-09-05	1,671	1,675	1,646	1,658	187,500	829
2013-09-04	1,671	1,675	1,651	1,669	108,200	834.50
2013-09-03	1,651	1,683	1,650	1,672	157,600	836
2013-09-02	1,650	1,662	1,628	1,650	142,200	825
2013-08-30	1,690	1,697	1,642	1,650	152,900	825
2013-08-29	1,687	1,698	1,672	1,689	93,100	844.50
2013-08-28	1,710	1,716	1,676	1,700	102,000	850
2013-08-27	1,730	1,765	1,720	1,736	97,900	868
2013-08-26	1,739	1,746	1,720	1,728	62,900	864
2013-08-23	1,715	1,747	1,711	1,736	96,800	868
2013-08-22	1,701	1,714	1,693	1,703	68,300	851.50
2013-08-21	1,695	1,740	1,692	1,716	105,700	858
2013-08-20	1,726	1,750	1,700	1,704	82,400	852
2013-08-19	1,715	1,728	1,696	1,728	74,900	864
2013-08-16	1,743	1,770	1,704	1,714	159,700	857
2013-08-15	1,722	1,787	1,711	1,771	218,700	885.50
2013-08-14	1,740	1,746	1,710	1,736	74,200	868
2013-08-13	1,705	1,747	1,705	1,747	159,400	873.50
2013-08-12	1,680	1,727	1,665	1,704	93,800	852
2013-08-09	1,708	1,720	1,677	1,686	116,400	843
2013-08-08	1,682	1,728	1,675	1,690	128,000	845
2013-08-07	1,720	1,720	1,680	1,682	155,400	841
2013-08-06	1,730	1,748	1,720	1,748	129,000	874
2013-08-05	1,749	1,749	1,716	1,727	85,500	863.50
2013-08-02	1,719	1,750	1,689	1,750	241,400	875
2013-08-01	1,715	1,717	1,650	1,690	277,800	845
2013-07-31	1,680	1,760	1,666	1,738	469,200	869
2013-07-30	1,600	1,719	1,590	1,688	801,800	844
2013-07-29	1,550	1,630	1,492	1,495	244,300	747.50
2013-07-26	1,578	1,586	1,556	1,559	169,900	779.50
2013-07-25	1,622	1,622	1,583	1,583	167,900	791.50
2013-07-24	1,616	1,628	1,605	1,627	117,600	813.50
2013-07-23	1,596	1,608	1,583	1,607	132,000	803.50
2013-07-22	1,582	1,593	1,570	1,585	103,000	792.50
2013-07-19	1,608	1,610	1,555	1,561	158,200	780.50
2013-07-18	1,577	1,602	1,570	1,592	175,800	796
2013-07-17	1,557	1,572	1,548	1,566	101,200	783
2013-07-16	1,555	1,577	1,551	1,555	118,300	777.50
2013-07-12	1,568	1,572	1,548	1,550	178,800	775
2013-07-11	1,570	1,570	1,536	1,547	177,000	773.50
2013-07-10	1,583	1,610	1,569	1,573	128,200	786.50
2013-07-09	1,580	1,583	1,560	1,576	115,700	788
2013-07-08	1,575	1,580	1,535	1,535	145,200	767.50
2013-07-05	1,525	1,547	1,516	1,547	132,300	773.50
2013-07-04	1,530	1,547	1,506	1,532	128,000	766
2013-07-03	1,564	1,570	1,521	1,544	126,200	772
2013-07-02	1,540	1,555	1,524	1,554	117,400	777
2013-07-01	1,510	1,527	1,496	1,521	132,200	760.50
2013-06-28	1,482	1,512	1,472	1,498	160,900	749
2013-06-27	1,425	1,462	1,416	1,461	123,200	730.50
2013-06-26	1,458	1,458	1,410	1,423	83,600	711.50
2013-06-25	1,462	1,473	1,423	1,446	175,000	723
2013-06-24	1,510	1,513	1,460	1,463	157,000	731.50
2013-06-21	1,480	1,507	1,456	1,503	147,100	751.50
2013-06-20	1,523	1,525	1,480	1,496	166,500	748
2013-06-19	1,530	1,550	1,504	1,523	120,800	761.50
2013-06-18	1,539	1,545	1,503	1,515	140,600	757.50
2013-06-17	1,491	1,530	1,491	1,530	130,600	765
2013-06-14	1,500	1,534	1,480	1,486	204,500	743
2013-06-13	1,489	1,512	1,472	1,484	125,700	742
2013-06-12	1,508	1,542	1,484	1,524	164,800	762
2013-06-11	1,574	1,589	1,541	1,544	152,100	772
2013-06-10	1,520	1,575	1,510	1,573	288,800	786.50
2013-06-07	1,512	1,528	1,455	1,467	371,400	733.50
2013-06-06	1,595	1,597	1,530	1,540	522,100	770
2013-06-05	1,634	1,668	1,590	1,594	398,700	797
2013-06-04	1,650	1,684	1,625	1,668	241,800	834
2013-06-03	1,677	1,730	1,651	1,668	598,700	834
2013-05-31	1,697	1,730	1,696	1,711	335,700	855.50
2013-05-30	1,700	1,731	1,658	1,665	264,100	832.50
2013-05-29	1,755	1,760	1,706	1,706	268,900	853
2013-05-28	1,721	1,760	1,702	1,741	177,100	870.50
2013-05-27	1,809	1,809	1,709	1,728	365,700	864
2013-05-24	1,874	1,934	1,833	1,878	336,200	939
2013-05-23	2,023	2,028	1,808	1,808	411,500	904
2013-05-22	2,097	2,121	2,036	2,043	184,500	1,021.50
2013-05-21	2,103	2,136	2,084	2,109	193,300	1,054.50
2013-05-20	2,118	2,132	2,102	2,110	185,200	1,055
2013-05-17	2,065	2,130	2,065	2,118	144,300	1,059
2013-05-16	2,129	2,136	2,050	2,087	235,500	1,043.50
2013-05-15	2,168	2,178	2,102	2,123	186,100	1,061.50
2013-05-14	2,085	2,168	2,058	2,156	292,600	1,078
2013-05-13	2,035	2,055	2,000	2,035	198,700	1,017.50
2013-05-10	2,040	2,077	2,022	2,056	221,900	1,028
2013-05-09	2,032	2,045	2,009	2,015	130,300	1,007.50
2013-05-08	2,040	2,040	2,005	2,015	122,000	1,007.50
2013-05-07	2,040	2,057	2,002	2,050	108,800	1,025
2013-05-02	1,965	2,017	1,965	2,004	113,800	1,002
2013-05-01	1,973	1,978	1,944	1,965	78,500	982.50
2013-04-30	1,976	1,995	1,957	1,972	141,000	986
2013-04-26	2,030	2,046	1,955	1,963	113,600	981.50
2013-04-25	1,989	2,020	1,985	2,016	120,000	1,008
2013-04-24	1,986	2,002	1,977	1,996	150,400	998
2013-04-23	1,920	1,986	1,917	1,972	233,800	986
2013-04-22	1,975	1,979	1,915	1,922	342,400	961
2013-04-19	1,965	1,976	1,936	1,952	117,300	976
2013-04-18	1,981	1,994	1,923	1,957	235,800	978.50
2013-04-17	1,964	2,011	1,960	1,999	207,900	999.50
2013-04-16	1,977	1,977	1,930	1,938	290,600	969
2013-04-15	2,075	2,080	2,025	2,060	100,300	1,030
2013-04-12	2,084	2,119	2,070	2,105	106,800	1,052.50
2013-04-11	2,059	2,082	2,053	2,077	99,700	1,038.50
2013-04-10	2,024	2,056	2,020	2,056	153,100	1,028
2013-04-09	1,966	2,030	1,961	2,005	190,600	1,002.50
2013-04-08	1,955	2,019	1,935	1,959	155,800	979.50
2013-04-05	1,922	2,005	1,912	1,933	174,900	966.50
2013-04-04	1,854	1,921	1,836	1,921	84,400	960.50
2013-04-03	1,862	1,889	1,833	1,884	220,500	942
2013-04-02	1,905	1,905	1,832	1,861	115,200	930.50
2013-04-01	2,020	2,020	1,932	1,933	118,200	966.50
2013-03-29	2,020	2,026	2,002	2,004	72,400	1,002
2013-03-28	2,016	2,025	1,987	2,018	137,000	1,009
2013-03-27	1,989	2,025	1,987	2,021	136,000	1,010.50
2013-03-26	1,960	2,014	1,959	2,006	110,400	1,003
2013-03-25	1,984	1,987	1,955	1,959	87,100	979.50
2013-03-22	1,995	2,012	1,977	1,977	101,000	988.50
2013-03-21	1,970	2,024	1,970	1,999	138,000	999.50
2013-03-19	1,970	1,976	1,960	1,967	58,600	983.50
2013-03-18	1,965	1,973	1,925	1,949	111,900	974.50
2013-03-15	1,932	1,976	1,931	1,966	113,700	983
2013-03-14	1,959	1,962	1,909	1,929	102,800	964.50
2013-03-13	1,903	1,953	1,897	1,943	143,500	971.50
2013-03-12	1,900	1,911	1,891	1,900	74,400	950
2013-03-11	1,908	1,913	1,887	1,908	131,000	954
2013-03-08	1,873	1,924	1,871	1,904	250,600	952
2013-03-07	1,873	1,873	1,834	1,845	98,100	922.50
2013-03-06	1,880	1,889	1,838	1,873	132,000	936.50
2013-03-05	1,851	1,897	1,841	1,848	142,100	924
2013-03-04	1,819	1,884	1,813	1,819	180,600	909.50
2013-03-01	1,821	1,833	1,800	1,808	131,700	904
2013-02-28	1,785	1,817	1,781	1,816	148,700	908
2013-02-27	1,762	1,780	1,747	1,763	109,400	881.50
2013-02-26	1,720	1,763	1,720	1,747	77,700	873.50
2013-02-25	1,750	1,799	1,740	1,744	128,700	872
2013-02-22	1,729	1,764	1,719	1,753	92,600	876.50
2013-02-21	1,751	1,784	1,733	1,746	98,100	873
2013-02-20	1,772	1,791	1,738	1,776	114,200	888
2013-02-19	1,710	1,780	1,710	1,774	192,500	887
2013-02-18	1,703	1,713	1,675	1,704	108,300	852
2013-02-15	1,695	1,695	1,662	1,679	120,500	839.50
2013-02-14	1,698	1,719	1,650	1,695	127,300	847.50
2013-02-13	1,710	1,719	1,687	1,708	82,100	854
2013-02-12	1,756	1,763	1,710	1,713	164,600	856.50
2013-02-08	1,762	1,774	1,740	1,758	163,200	879
2013-02-07	1,722	1,778	1,711	1,762	393,100	881
2013-02-06	1,728	1,746	1,720	1,722	119,100	861
2013-02-05	1,750	1,754	1,718	1,728	204,500	864
2013-02-04	1,660	1,840	1,651	1,782	412,200	891
2013-02-01	1,595	1,605	1,583	1,587	79,900	793.50
2013-01-31	1,565	1,598	1,564	1,592	59,500	796
2013-01-30	1,556	1,591	1,556	1,584	111,800	792
2013-01-29	1,530	1,555	1,528	1,543	82,500	771.50
2013-01-28	1,560	1,562	1,523	1,526	105,200	763
2013-01-25	1,547	1,553	1,533	1,553	51,200	776.50
2013-01-24	1,493	1,532	1,483	1,528	63,300	764
2013-01-23	1,498	1,525	1,493	1,497	78,100	748.50
2013-01-22	1,547	1,553	1,519	1,524	77,200	762
2013-01-21	1,532	1,560	1,532	1,557	83,900	778.50
2013-01-18	1,520	1,537	1,520	1,533	106,600	766.50
2013-01-17	1,502	1,524	1,488	1,510	108,300	755
2013-01-16	1,524	1,530	1,500	1,502	72,200	751
2013-01-15	1,524	1,539	1,517	1,535	72,300	767.50
2013-01-11	1,520	1,527	1,509	1,517	91,300	758.50
2013-01-10	1,471	1,500	1,471	1,493	95,500	746.50
2013-01-09	1,454	1,476	1,450	1,467	50,400	733.50
2013-01-08	1,485	1,489	1,454	1,457	66,600	728.50
2013-01-07	1,500	1,500	1,475	1,481	84,500	740.50
2013-01-04	1,484	1,495	1,456	1,487	80,700	743.50

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