5857 AREホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,131	2,144	2,115	2,117	206,000	1,058.50
2017-12-28	2,150	2,150	2,110	2,125	437,500	1,062.50
2017-12-27	2,140	2,158	2,135	2,151	330,900	1,075.50
2017-12-26	2,085	2,125	2,085	2,120	535,800	1,060
2017-12-25	2,081	2,081	2,066	2,078	290,400	1,039
2017-12-22	2,071	2,082	2,051	2,061	334,400	1,030.50
2017-12-21	2,038	2,066	2,023	2,063	394,200	1,031.50
2017-12-20	1,998	2,032	1,988	2,017	415,100	1,008.50
2017-12-19	2,000	2,006	1,981	1,983	255,200	991.50
2017-12-18	1,983	1,998	1,975	1,996	491,900	998
2017-12-15	1,970	1,970	1,954	1,962	308,100	981
2017-12-14	1,957	1,973	1,948	1,969	321,900	984.50
2017-12-13	1,970	1,983	1,948	1,949	377,600	974.50
2017-12-12	1,952	1,970	1,942	1,966	400,100	983
2017-12-11	1,960	1,968	1,945	1,952	299,800	976
2017-12-08	1,954	1,959	1,935	1,942	404,200	971
2017-12-07	1,944	1,955	1,924	1,940	572,100	970
2017-12-06	1,965	1,970	1,942	1,945	883,300	972.50
2017-12-05	1,955	1,966	1,931	1,958	4,517,300	979
2017-12-04	1,960	1,973	1,943	1,955	1,205,100	977.50
2017-12-01	2,000	2,006	1,956	1,956	1,022,400	978
2017-11-30	1,950	1,988	1,945	1,981	1,187,300	990.50
2017-11-29	1,932	1,955	1,929	1,954	1,098,600	977
2017-11-28	1,950	1,974	1,928	1,928	1,986,400	964
2017-11-27	2,076	2,076	1,977	1,978	2,234,100	989
2017-11-24	2,060	2,126	2,053	2,070	906,100	1,035
2017-11-22	2,055	2,071	2,038	2,053	488,900	1,026.50
2017-11-21	2,067	2,084	2,056	2,062	344,400	1,031
2017-11-20	2,080	2,116	2,060	2,076	592,400	1,038
2017-11-17	2,100	2,118	2,067	2,100	807,300	1,050
2017-11-16	2,040	2,080	2,013	2,072	814,600	1,036
2017-11-15	2,035	2,109	2,030	2,063	1,372,900	1,031.50
2017-11-13	2,375	2,378	2,353	2,365	78,000	1,182.50
2017-11-10	2,395	2,419	2,392	2,393	102,200	1,196.50
2017-11-09	2,462	2,462	2,395	2,421	177,100	1,210.50
2017-11-08	2,473	2,480	2,445	2,462	122,500	1,231
2017-11-07	2,463	2,489	2,463	2,473	108,800	1,236.50
2017-11-06	2,480	2,491	2,410	2,463	215,800	1,231.50
2017-11-02	2,497	2,500	2,467	2,477	248,100	1,238.50
2017-11-01	2,455	2,498	2,443	2,484	163,600	1,242
2017-10-31	2,501	2,504	2,444	2,458	156,200	1,229
2017-10-30	2,531	2,531	2,465	2,491	227,400	1,245.50
2017-10-27	2,592	2,599	2,506	2,532	299,300	1,266
2017-10-26	2,480	2,499	2,474	2,492	121,400	1,246
2017-10-25	2,461	2,470	2,441	2,448	99,500	1,224
2017-10-24	2,398	2,470	2,391	2,461	184,500	1,230.50
2017-10-23	2,400	2,405	2,379	2,398	99,500	1,199
2017-10-20	2,390	2,397	2,381	2,391	105,000	1,195.50
2017-10-19	2,374	2,394	2,366	2,392	95,300	1,196
2017-10-18	2,370	2,395	2,354	2,390	113,300	1,195
2017-10-17	2,372	2,385	2,367	2,369	79,000	1,184.50
2017-10-16	2,386	2,398	2,374	2,392	79,700	1,196
2017-10-13	2,353	2,389	2,350	2,387	90,400	1,193.50
2017-10-12	2,360	2,375	2,358	2,369	84,100	1,184.50
2017-10-11	2,362	2,369	2,345	2,362	75,300	1,181
2017-10-10	2,380	2,385	2,360	2,371	69,000	1,185.50
2017-10-06	2,369	2,377	2,350	2,369	108,500	1,184.50
2017-10-05	2,357	2,370	2,356	2,369	96,600	1,184.50
2017-10-04	2,356	2,373	2,349	2,356	82,200	1,178
2017-10-03	2,398	2,398	2,342	2,349	188,400	1,174.50
2017-10-02	2,350	2,417	2,328	2,416	460,300	1,208
2017-09-29	2,249	2,317	2,246	2,315	153,000	1,157.50
2017-09-28	2,257	2,257	2,208	2,255	143,700	1,127.50
2017-09-27	2,275	2,275	2,237	2,242	77,700	1,121
2017-09-26	2,242	2,279	2,240	2,278	110,500	1,139
2017-09-25	2,226	2,257	2,226	2,233	114,200	1,116.50
2017-09-22	2,276	2,276	2,215	2,225	132,000	1,112.50
2017-09-21	2,272	2,288	2,267	2,276	114,600	1,138
2017-09-20	2,310	2,312	2,267	2,269	121,500	1,134.50
2017-09-19	2,311	2,319	2,282	2,318	129,000	1,159
2017-09-15	2,320	2,333	2,310	2,311	103,300	1,155.50
2017-09-14	2,320	2,335	2,307	2,320	112,000	1,160
2017-09-13	2,311	2,320	2,293	2,312	108,300	1,156
2017-09-12	2,345	2,356	2,302	2,303	111,700	1,151.50
2017-09-11	2,322	2,349	2,321	2,337	90,300	1,168.50
2017-09-08	2,327	2,331	2,313	2,317	137,100	1,158.50
2017-09-07	2,320	2,328	2,299	2,318	134,900	1,159
2017-09-06	2,230	2,313	2,221	2,308	178,200	1,154
2017-09-05	2,286	2,305	2,250	2,256	92,200	1,128
2017-09-04	2,309	2,309	2,267	2,285	134,100	1,142.50
2017-09-01	2,320	2,329	2,296	2,311	109,500	1,155.50
2017-08-31	2,303	2,310	2,292	2,302	152,700	1,151
2017-08-30	2,288	2,320	2,286	2,302	222,300	1,151
2017-08-29	2,237	2,291	2,234	2,288	177,100	1,144
2017-08-28	2,262	2,266	2,237	2,241	157,300	1,120.50
2017-08-25	2,222	2,270	2,217	2,262	209,900	1,131
2017-08-24	2,196	2,218	2,192	2,210	148,700	1,105
2017-08-23	2,207	2,219	2,179	2,184	115,700	1,092
2017-08-22	2,175	2,189	2,171	2,178	107,900	1,089
2017-08-21	2,160	2,194	2,148	2,180	93,700	1,090
2017-08-18	2,158	2,184	2,150	2,172	80,900	1,086
2017-08-17	2,178	2,215	2,169	2,197	168,900	1,098.50
2017-08-16	2,160	2,178	2,146	2,170	113,100	1,085
2017-08-15	2,174	2,198	2,170	2,170	91,100	1,085
2017-08-14	2,157	2,178	2,144	2,167	151,900	1,083.50
2017-08-10	2,188	2,209	2,173	2,180	133,800	1,090
2017-08-09	2,209	2,227	2,175	2,189	150,100	1,094.50
2017-08-08	2,192	2,282	2,191	2,218	325,200	1,109
2017-08-07	2,181	2,235	2,179	2,183	240,200	1,091.50
2017-08-04	2,177	2,198	2,163	2,169	278,100	1,084.50
2017-08-03	2,124	2,192	2,121	2,185	308,000	1,092.50
2017-08-02	2,099	2,177	2,094	2,139	439,500	1,069.50
2017-08-01	2,058	2,100	2,056	2,090	366,900	1,045
2017-07-31	1,971	2,078	1,971	2,073	687,700	1,036.50
2017-07-28	1,930	1,933	1,918	1,928	159,800	964
2017-07-27	1,916	1,941	1,916	1,929	99,000	964.50
2017-07-26	1,935	1,943	1,920	1,927	165,300	963.50
2017-07-25	1,914	1,930	1,910	1,921	113,800	960.50
2017-07-24	1,897	1,914	1,890	1,914	111,200	957
2017-07-21	1,910	1,913	1,896	1,911	139,300	955.50
2017-07-20	1,914	1,922	1,909	1,921	82,100	960.50
2017-07-19	1,923	1,923	1,904	1,914	137,300	957
2017-07-18	1,909	1,922	1,901	1,920	125,000	960
2017-07-14	1,910	1,916	1,902	1,909	97,600	954.50
2017-07-13	1,910	1,910	1,895	1,902	95,700	951
2017-07-12	1,880	1,906	1,877	1,900	143,000	950
2017-07-11	1,872	1,882	1,867	1,879	81,800	939.50
2017-07-10	1,891	1,892	1,862	1,866	139,300	933
2017-07-07	1,854	1,886	1,850	1,876	132,100	938
2017-07-06	1,846	1,867	1,832	1,867	187,500	933.50
2017-07-05	1,844	1,850	1,824	1,846	207,000	923
2017-07-04	1,860	1,866	1,832	1,843	148,100	921.50
2017-07-03	1,855	1,862	1,846	1,849	130,900	924.50
2017-06-30	1,860	1,863	1,842	1,847	165,300	923.50
2017-06-29	1,866	1,885	1,866	1,875	149,900	937.50
2017-06-28	1,855	1,863	1,847	1,850	133,200	925
2017-06-27	1,849	1,856	1,841	1,855	111,400	927.50
2017-06-26	1,840	1,847	1,832	1,840	141,000	920
2017-06-23	1,833	1,834	1,818	1,825	115,800	912.50
2017-06-22	1,832	1,837	1,824	1,831	125,100	915.50
2017-06-21	1,850	1,850	1,830	1,835	167,600	917.50
2017-06-20	1,861	1,873	1,840	1,850	174,500	925
2017-06-19	1,834	1,854	1,827	1,850	91,200	925
2017-06-16	1,847	1,862	1,831	1,831	237,300	915.50
2017-06-15	1,864	1,867	1,823	1,832	216,600	916
2017-06-14	1,889	1,889	1,866	1,870	128,500	935
2017-06-13	1,880	1,891	1,856	1,886	149,900	943
2017-06-12	1,901	1,906	1,882	1,883	132,100	941.50
2017-06-09	1,890	1,907	1,889	1,898	95,800	949
2017-06-08	1,887	1,903	1,877	1,889	99,100	944.50
2017-06-07	1,865	1,893	1,858	1,885	143,800	942.50
2017-06-06	1,884	1,884	1,864	1,867	159,800	933.50
2017-06-05	1,905	1,908	1,874	1,884	251,000	942
2017-06-02	1,900	1,912	1,898	1,905	135,000	952.50
2017-06-01	1,885	1,919	1,879	1,892	144,800	946
2017-05-31	1,896	1,909	1,882	1,887	200,700	943.50
2017-05-30	1,900	1,911	1,887	1,901	113,900	950.50
2017-05-29	1,913	1,914	1,900	1,900	140,900	950
2017-05-26	1,924	1,926	1,911	1,917	152,100	958.50
2017-05-25	1,929	1,936	1,915	1,930	97,200	965
2017-05-24	1,943	1,948	1,920	1,927	159,600	963.50
2017-05-23	1,955	1,955	1,928	1,940	190,300	970
2017-05-22	1,950	1,952	1,930	1,948	134,700	974
2017-05-19	1,976	1,978	1,924	1,938	216,400	969
2017-05-18	1,979	1,985	1,954	1,970	106,600	985
2017-05-17	2,038	2,038	1,989	1,992	167,100	996
2017-05-16	2,058	2,066	2,044	2,047	78,700	1,023.50
2017-05-15	2,040	2,058	2,023	2,042	167,300	1,021
2017-05-12	2,104	2,110	2,033	2,046	152,200	1,023
2017-05-11	2,106	2,137	2,106	2,130	146,800	1,065
2017-05-10	2,082	2,141	2,082	2,141	137,000	1,070.50
2017-05-09	2,101	2,101	2,070	2,084	170,100	1,042
2017-05-08	2,120	2,120	2,095	2,106	178,500	1,053
2017-05-02	2,069	2,118	2,069	2,115	125,500	1,057.50
2017-05-01	2,068	2,084	2,066	2,083	51,600	1,041.50
2017-04-28	2,060	2,085	2,060	2,077	74,900	1,038.50
2017-04-27	2,050	2,084	2,038	2,079	95,500	1,039.50
2017-04-26	2,042	2,063	2,029	2,063	80,200	1,031.50
2017-04-25	2,021	2,037	2,012	2,024	122,600	1,012
2017-04-24	2,045	2,048	2,027	2,032	74,100	1,016
2017-04-21	2,021	2,032	2,010	2,032	73,600	1,016
2017-04-20	1,998	2,014	1,985	2,007	95,200	1,003.50
2017-04-19	1,997	2,012	1,984	2,002	110,000	1,001
2017-04-18	1,992	2,031	1,992	2,015	128,900	1,007.50
2017-04-17	1,950	1,988	1,950	1,983	99,900	991.50
2017-04-14	1,954	1,982	1,954	1,964	87,800	982
2017-04-13	1,957	1,977	1,936	1,971	140,800	985.50
2017-04-12	1,958	1,967	1,952	1,960	76,800	980
2017-04-11	1,971	1,981	1,961	1,973	64,500	986.50
2017-04-10	1,970	1,988	1,970	1,979	47,800	989.50
2017-04-07	1,968	1,977	1,953	1,966	94,000	983
2017-04-06	2,013	2,013	1,955	1,957	95,100	978.50
2017-04-05	2,038	2,038	2,009	2,021	76,200	1,010.50
2017-04-04	2,037	2,052	2,011	2,018	153,000	1,009
2017-04-03	2,035	2,079	2,021	2,033	227,500	1,016.50
2017-03-31	2,066	2,066	2,014	2,014	116,200	1,007
2017-03-30	2,035	2,095	2,026	2,066	162,200	1,033
2017-03-29	2,040	2,070	2,032	2,038	139,700	1,019
2017-03-28	2,050	2,060	2,042	2,059	114,300	1,029.50
2017-03-27	2,047	2,047	2,018	2,026	139,600	1,013
2017-03-24	2,031	2,065	2,031	2,055	200,900	1,027.50
2017-03-23	1,994	2,033	1,983	2,026	210,400	1,013
2017-03-22	1,961	1,996	1,961	1,988	186,500	994
2017-03-21	1,961	1,995	1,959	1,986	141,900	993
2017-03-17	1,951	1,960	1,943	1,948	148,600	974
2017-03-16	1,955	1,974	1,949	1,951	171,500	975.50
2017-03-15	1,966	1,967	1,953	1,961	106,200	980.50
2017-03-14	1,975	1,976	1,967	1,968	79,800	984
2017-03-13	1,951	1,977	1,946	1,970	122,000	985
2017-03-10	1,959	1,960	1,943	1,949	113,600	974.50
2017-03-09	1,946	1,955	1,942	1,946	66,000	973
2017-03-08	1,946	1,959	1,938	1,947	100,500	973.50
2017-03-07	1,952	1,953	1,939	1,950	118,000	975
2017-03-06	1,960	1,966	1,948	1,960	80,900	980
2017-03-03	1,958	1,967	1,950	1,957	93,300	978.50
2017-03-02	1,984	1,984	1,960	1,962	109,200	981
2017-03-01	1,945	1,977	1,941	1,965	160,400	982.50
2017-02-28	1,948	1,964	1,943	1,944	160,000	972
2017-02-27	1,950	1,963	1,941	1,946	126,100	973
2017-02-24	1,957	1,963	1,941	1,960	124,600	980
2017-02-23	1,955	1,961	1,936	1,950	162,100	975
2017-02-22	1,977	1,989	1,960	1,965	165,100	982.50
2017-02-21	1,980	1,988	1,966	1,976	155,600	988
2017-02-20	2,010	2,012	1,971	1,980	100,700	990
2017-02-17	1,987	1,999	1,973	1,992	112,800	996
2017-02-16	1,994	2,009	1,965	1,991	249,700	995.50
2017-02-15	2,012	2,019	1,985	1,993	221,800	996.50
2017-02-14	2,015	2,028	1,992	1,994	151,700	997
2017-02-13	2,005	2,019	1,980	1,988	183,100	994
2017-02-10	1,991	2,000	1,980	1,985	135,000	992.50
2017-02-09	1,970	1,986	1,952	1,956	195,600	978
2017-02-08	1,988	1,990	1,959	1,970	259,000	985
2017-02-07	1,994	2,003	1,978	1,995	265,700	997.50
2017-02-06	2,085	2,095	1,994	2,010	482,900	1,005
2017-02-03	2,146	2,166	2,120	2,138	204,100	1,069
2017-02-02	2,200	2,215	2,125	2,143	345,200	1,071.50
2017-02-01	2,237	2,279	2,225	2,275	174,100	1,137.50
2017-01-31	2,200	2,248	2,182	2,241	171,700	1,120.50
2017-01-30	2,230	2,248	2,218	2,233	109,800	1,116.50
2017-01-27	2,238	2,250	2,213	2,221	103,000	1,110.50
2017-01-26	2,190	2,236	2,190	2,226	166,600	1,113
2017-01-25	2,160	2,188	2,160	2,187	102,600	1,093.50
2017-01-24	2,120	2,157	2,120	2,156	112,600	1,078
2017-01-23	2,104	2,138	2,098	2,122	56,000	1,061
2017-01-20	2,076	2,123	2,076	2,115	100,300	1,057.50
2017-01-19	2,103	2,122	2,098	2,110	87,600	1,055
2017-01-18	2,076	2,106	2,064	2,105	91,500	1,052.50
2017-01-17	2,081	2,103	2,057	2,078	102,700	1,039
2017-01-16	2,120	2,124	2,100	2,110	67,500	1,055
2017-01-13	2,116	2,127	2,110	2,120	58,800	1,060
2017-01-12	2,118	2,136	2,110	2,135	86,200	1,067.50
2017-01-11	2,110	2,133	2,103	2,127	55,300	1,063.50
2017-01-10	2,119	2,140	2,102	2,115	123,000	1,057.50
2017-01-06	2,117	2,140	2,109	2,119	108,900	1,059.50
2017-01-05	2,147	2,148	2,096	2,117	131,100	1,058.50
2017-01-04	2,050	2,144	2,050	2,143	236,700	1,071.50

分割・併合履歴： [2021-03-30]1株→2株