5857 AREホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,692	2,714	2,679	2,706	107,900	1,353
2019-12-27	2,701	2,710	2,677	2,692	102,500	1,346
2019-12-26	2,671	2,695	2,660	2,695	137,700	1,347.50
2019-12-25	2,674	2,674	2,654	2,665	89,700	1,332.50
2019-12-24	2,672	2,674	2,644	2,668	125,600	1,334
2019-12-23	2,667	2,670	2,643	2,656	84,000	1,328
2019-12-20	2,697	2,706	2,643	2,662	155,900	1,331
2019-12-19	2,659	2,665	2,627	2,664	124,100	1,332
2019-12-18	2,713	2,720	2,645	2,659	167,000	1,329.50
2019-12-17	2,690	2,693	2,643	2,693	131,400	1,346.50
2019-12-16	2,703	2,715	2,663	2,670	90,700	1,335
2019-12-13	2,703	2,707	2,666	2,681	220,400	1,340.50
2019-12-12	2,650	2,666	2,636	2,653	101,600	1,326.50
2019-12-11	2,663	2,668	2,624	2,628	158,400	1,314
2019-12-10	2,681	2,689	2,673	2,679	89,100	1,339.50
2019-12-09	2,715	2,723	2,677	2,690	123,700	1,345
2019-12-06	2,695	2,707	2,673	2,690	150,100	1,345
2019-12-05	2,656	2,676	2,644	2,670	135,000	1,335
2019-12-04	2,605	2,650	2,600	2,650	133,400	1,325
2019-12-03	2,596	2,623	2,586	2,620	82,100	1,310
2019-12-02	2,618	2,625	2,589	2,607	148,100	1,303.50
2019-11-29	2,628	2,628	2,584	2,601	175,000	1,300.50
2019-11-28	2,619	2,632	2,603	2,621	75,100	1,310.50
2019-11-27	2,590	2,632	2,589	2,617	203,800	1,308.50
2019-11-26	2,580	2,585	2,552	2,577	141,400	1,288.50
2019-11-25	2,564	2,584	2,549	2,573	138,800	1,286.50
2019-11-22	2,570	2,578	2,540	2,564	224,600	1,282
2019-11-21	2,511	2,511	2,465	2,506	204,300	1,253
2019-11-20	2,530	2,539	2,512	2,526	117,500	1,263
2019-11-19	2,536	2,542	2,519	2,533	71,900	1,266.50
2019-11-18	2,509	2,521	2,490	2,519	118,100	1,259.50
2019-11-15	2,500	2,537	2,497	2,523	107,700	1,261.50
2019-11-14	2,542	2,553	2,504	2,508	107,600	1,254
2019-11-13	2,570	2,579	2,539	2,550	149,100	1,275
2019-11-12	2,520	2,567	2,517	2,553	195,700	1,276.50
2019-11-11	2,600	2,605	2,523	2,541	225,700	1,270.50
2019-11-08	2,595	2,599	2,559	2,574	250,400	1,287
2019-11-07	2,583	2,593	2,550	2,591	249,000	1,295.50
2019-11-06	2,584	2,625	2,583	2,608	366,600	1,304
2019-11-05	2,561	2,606	2,561	2,582	285,600	1,291
2019-11-01	2,507	2,559	2,499	2,559	317,000	1,279.50
2019-10-31	2,535	2,576	2,491	2,523	397,500	1,261.50
2019-10-30	2,421	2,561	2,416	2,523	976,200	1,261.50
2019-10-29	2,333	2,352	2,327	2,331	168,600	1,165.50
2019-10-28	2,335	2,346	2,310	2,321	144,000	1,160.50
2019-10-25	2,326	2,339	2,315	2,337	104,800	1,168.50
2019-10-24	2,350	2,358	2,334	2,336	192,900	1,168
2019-10-23	2,289	2,335	2,289	2,327	338,500	1,163.50
2019-10-21	2,270	2,279	2,262	2,278	97,800	1,139
2019-10-18	2,263	2,273	2,249	2,252	135,400	1,126
2019-10-17	2,268	2,276	2,253	2,259	124,400	1,129.50
2019-10-16	2,262	2,279	2,252	2,271	131,000	1,135.50
2019-10-15	2,277	2,282	2,247	2,256	112,800	1,128
2019-10-11	2,253	2,256	2,238	2,246	80,800	1,123
2019-10-10	2,254	2,257	2,225	2,253	107,500	1,126.50
2019-10-09	2,220	2,267	2,213	2,267	180,700	1,133.50
2019-10-08	2,229	2,255	2,216	2,223	187,500	1,111.50
2019-10-07	2,200	2,227	2,200	2,226	212,900	1,113
2019-10-04	2,190	2,195	2,164	2,191	200,900	1,095.50
2019-10-03	2,200	2,200	2,169	2,170	175,200	1,085
2019-10-02	2,226	2,243	2,215	2,224	143,200	1,112
2019-10-01	2,226	2,255	2,222	2,230	127,800	1,115
2019-09-30	2,235	2,276	2,223	2,226	202,800	1,113
2019-09-27	2,261	2,295	2,222	2,240	253,300	1,120
2019-09-26	2,383	2,388	2,310	2,312	474,300	1,156
2019-09-25	2,364	2,383	2,355	2,374	169,900	1,187
2019-09-24	2,337	2,381	2,321	2,358	271,900	1,179
2019-09-20	2,370	2,373	2,335	2,339	234,900	1,169.50
2019-09-19	2,325	2,375	2,324	2,361	229,600	1,180.50
2019-09-18	2,331	2,334	2,317	2,325	190,400	1,162.50
2019-09-17	2,330	2,337	2,320	2,326	141,200	1,163
2019-09-13	2,334	2,334	2,311	2,328	213,200	1,164
2019-09-12	2,324	2,333	2,307	2,318	162,300	1,159
2019-09-11	2,320	2,323	2,303	2,314	153,700	1,157
2019-09-10	2,306	2,318	2,301	2,311	155,700	1,155.50
2019-09-09	2,280	2,310	2,277	2,309	118,700	1,154.50
2019-09-06	2,300	2,304	2,282	2,282	118,800	1,141
2019-09-05	2,253	2,296	2,253	2,293	232,700	1,146.50
2019-09-04	2,225	2,240	2,221	2,238	144,300	1,119
2019-09-03	2,219	2,250	2,218	2,234	151,400	1,117
2019-09-02	2,237	2,249	2,221	2,222	133,100	1,111
2019-08-30	2,224	2,248	2,218	2,245	231,200	1,122.50
2019-08-29	2,188	2,207	2,174	2,204	264,200	1,102
2019-08-28	2,180	2,187	2,172	2,180	147,600	1,090
2019-08-27	2,201	2,210	2,177	2,179	168,500	1,089.50
2019-08-26	2,170	2,193	2,165	2,189	199,600	1,094.50
2019-08-23	2,191	2,210	2,190	2,207	88,500	1,103.50
2019-08-22	2,202	2,208	2,187	2,199	131,900	1,099.50
2019-08-21	2,204	2,217	2,186	2,208	125,500	1,104
2019-08-20	2,208	2,211	2,186	2,209	93,200	1,104.50
2019-08-19	2,190	2,197	2,183	2,189	99,300	1,094.50
2019-08-16	2,196	2,200	2,177	2,181	181,100	1,090.50
2019-08-15	2,184	2,208	2,181	2,200	192,800	1,100
2019-08-14	2,210	2,232	2,209	2,231	114,100	1,115.50
2019-08-13	2,178	2,199	2,162	2,198	148,000	1,099
2019-08-09	2,200	2,202	2,192	2,197	145,300	1,098.50
2019-08-08	2,195	2,212	2,190	2,202	156,500	1,101
2019-08-07	2,203	2,220	2,186	2,191	178,800	1,095.50
2019-08-06	2,164	2,222	2,151	2,207	220,300	1,103.50
2019-08-05	2,237	2,243	2,197	2,214	192,200	1,107
2019-08-02	2,263	2,289	2,241	2,245	208,800	1,122.50
2019-08-01	2,267	2,288	2,265	2,285	160,200	1,142.50
2019-07-31	2,264	2,283	2,243	2,266	210,400	1,133
2019-07-30	2,306	2,338	2,272	2,285	251,400	1,142.50
2019-07-29	2,240	2,300	2,231	2,300	280,200	1,150
2019-07-26	2,218	2,230	2,145	2,230	317,200	1,115
2019-07-25	2,267	2,268	2,249	2,254	110,700	1,127
2019-07-24	2,270	2,272	2,249	2,253	97,300	1,126.50
2019-07-23	2,255	2,270	2,248	2,268	107,000	1,134
2019-07-22	2,303	2,309	2,247	2,255	147,800	1,127.50
2019-07-19	2,272	2,304	2,263	2,286	187,400	1,143
2019-07-18	2,299	2,299	2,251	2,265	189,300	1,132.50
2019-07-17	2,281	2,299	2,277	2,289	149,000	1,144.50
2019-07-16	2,285	2,297	2,263	2,281	159,000	1,140.50
2019-07-12	2,280	2,310	2,268	2,282	158,200	1,141
2019-07-11	2,280	2,280	2,245	2,264	217,700	1,132
2019-07-10	2,275	2,292	2,255	2,285	175,400	1,142.50
2019-07-09	2,309	2,312	2,274	2,286	197,300	1,143
2019-07-08	2,316	2,340	2,310	2,328	225,700	1,164
2019-07-05	2,265	2,307	2,250	2,299	435,200	1,149.50
2019-07-04	2,231	2,267	2,225	2,261	254,100	1,130.50
2019-07-03	2,210	2,249	2,188	2,249	284,800	1,124.50
2019-07-02	2,200	2,218	2,196	2,212	134,300	1,106
2019-07-01	2,203	2,225	2,197	2,199	396,200	1,099.50
2019-06-28	2,175	2,193	2,175	2,187	130,500	1,093.50
2019-06-27	2,191	2,198	2,174	2,194	171,000	1,097
2019-06-26	2,209	2,231	2,161	2,162	279,600	1,081
2019-06-25	2,200	2,252	2,200	2,220	534,900	1,110
2019-06-24	2,167	2,202	2,159	2,184	165,900	1,092
2019-06-21	2,177	2,197	2,162	2,166	411,200	1,083
2019-06-20	2,189	2,190	2,165	2,168	125,600	1,084
2019-06-19	2,193	2,202	2,181	2,182	174,900	1,091
2019-06-18	2,204	2,209	2,172	2,176	164,500	1,088
2019-06-17	2,209	2,235	2,198	2,204	330,700	1,102
2019-06-14	2,198	2,204	2,183	2,195	169,200	1,097.50
2019-06-13	2,191	2,203	2,187	2,200	254,400	1,100
2019-06-12	2,195	2,205	2,188	2,190	158,000	1,095
2019-06-11	2,171	2,190	2,162	2,185	127,600	1,092.50
2019-06-10	2,144	2,177	2,143	2,175	155,700	1,087.50
2019-06-07	2,120	2,145	2,113	2,140	114,200	1,070
2019-06-06	2,100	2,114	2,088	2,108	134,300	1,054
2019-06-05	2,117	2,122	2,090	2,099	238,400	1,049.50
2019-06-04	2,099	2,099	2,071	2,095	131,300	1,047.50
2019-06-03	2,080	2,094	2,071	2,090	140,300	1,045
2019-05-31	2,097	2,113	2,076	2,103	189,000	1,051.50
2019-05-30	2,069	2,108	2,068	2,098	373,500	1,049
2019-05-29	2,043	2,068	2,042	2,055	292,400	1,027.50
2019-05-28	2,043	2,054	2,040	2,053	213,800	1,026.50
2019-05-27	2,050	2,052	2,036	2,044	138,800	1,022
2019-05-24	2,060	2,060	2,021	2,035	227,700	1,017.50
2019-05-23	2,051	2,078	2,049	2,068	306,600	1,034
2019-05-22	2,006	2,034	1,996	2,034	236,700	1,017
2019-05-21	2,000	2,003	1,987	1,994	235,800	997
2019-05-20	2,011	2,014	2,000	2,003	105,500	1,001.50
2019-05-17	2,012	2,012	2,001	2,009	127,600	1,004.50
2019-05-16	2,029	2,029	2,005	2,007	115,400	1,003.50
2019-05-15	2,010	2,022	1,985	2,022	172,900	1,011
2019-05-14	1,966	2,021	1,942	2,020	227,500	1,010
2019-05-13	2,030	2,030	1,993	1,997	285,700	998.50
2019-05-10	2,078	2,086	2,024	2,040	335,000	1,020
2019-05-09	2,170	2,170	2,092	2,098	395,600	1,049
2019-05-08	2,149	2,163	2,144	2,162	266,200	1,081
2019-05-07	2,160	2,167	2,148	2,159	369,900	1,079.50
2019-04-26	2,147	2,162	2,132	2,160	331,600	1,080
2019-04-25	2,070	2,165	2,066	2,147	875,100	1,073.50
2019-04-24	2,087	2,087	2,062	2,068	141,500	1,034
2019-04-23	2,085	2,094	2,076	2,089	129,500	1,044.50
2019-04-22	2,081	2,085	2,068	2,080	90,400	1,040
2019-04-19	2,080	2,099	2,075	2,081	146,500	1,040.50
2019-04-18	2,085	2,090	2,061	2,062	199,200	1,031
2019-04-17	2,060	2,087	2,057	2,070	159,400	1,035
2019-04-16	2,052	2,073	2,048	2,060	115,700	1,030
2019-04-15	2,034	2,056	2,029	2,052	191,000	1,026
2019-04-12	2,048	2,048	2,017	2,017	158,400	1,008.50
2019-04-11	2,046	2,057	2,038	2,041	151,100	1,020.50
2019-04-10	2,068	2,068	2,025	2,059	211,000	1,029.50
2019-04-09	2,065	2,078	2,056	2,065	171,500	1,032.50
2019-04-08	2,087	2,093	2,069	2,081	128,000	1,040.50
2019-04-05	2,061	2,086	2,058	2,084	311,400	1,042
2019-04-04	2,045	2,074	2,038	2,061	319,700	1,030.50
2019-04-03	2,041	2,062	2,026	2,054	292,200	1,027
2019-04-02	2,060	2,064	2,038	2,049	298,000	1,024.50
2019-04-01	2,015	2,044	2,014	2,036	252,700	1,018
2019-03-29	2,001	2,002	1,966	2,002	534,400	1,001
2019-03-28	2,085	2,089	2,019	2,025	470,100	1,012.50
2019-03-27	2,099	2,108	2,085	2,103	379,000	1,051.50
2019-03-26	2,168	2,173	2,138	2,157	644,800	1,078.50
2019-03-25	2,155	2,177	2,137	2,168	272,500	1,084
2019-03-22	2,150	2,177	2,140	2,176	327,800	1,088
2019-03-20	2,130	2,150	2,122	2,150	324,900	1,075
2019-03-19	2,124	2,135	2,116	2,131	413,400	1,065.50
2019-03-18	2,150	2,154	2,117	2,124	394,900	1,062
2019-03-15	2,137	2,152	2,127	2,127	325,300	1,063.50
2019-03-14	2,173	2,177	2,134	2,134	318,700	1,067
2019-03-13	2,167	2,174	2,162	2,172	159,400	1,086
2019-03-12	2,160	2,187	2,156	2,163	289,600	1,081.50
2019-03-11	2,145	2,160	2,132	2,158	157,400	1,079
2019-03-08	2,166	2,172	2,130	2,141	198,300	1,070.50
2019-03-07	2,225	2,225	2,170	2,178	375,600	1,089
2019-03-06	2,245	2,247	2,230	2,238	143,600	1,119
2019-03-05	2,229	2,237	2,216	2,237	96,900	1,118.50
2019-03-04	2,223	2,233	2,212	2,230	140,800	1,115
2019-03-01	2,227	2,234	2,216	2,222	120,300	1,111
2019-02-28	2,257	2,257	2,212	2,231	227,200	1,115.50
2019-02-27	2,219	2,242	2,210	2,240	212,500	1,120
2019-02-26	2,201	2,211	2,191	2,210	142,600	1,105
2019-02-25	2,198	2,213	2,190	2,193	250,400	1,096.50
2019-02-22	2,180	2,196	2,173	2,189	147,900	1,094.50
2019-02-21	2,173	2,193	2,150	2,189	257,800	1,094.50
2019-02-20	2,190	2,194	2,166	2,170	246,800	1,085
2019-02-19	2,174	2,192	2,161	2,180	149,200	1,090
2019-02-18	2,150	2,186	2,146	2,174	156,000	1,087
2019-02-15	2,125	2,139	2,114	2,139	140,600	1,069.50
2019-02-14	2,119	2,134	2,117	2,130	197,300	1,065
2019-02-13	2,117	2,123	2,103	2,114	197,700	1,057
2019-02-12	2,101	2,116	2,092	2,114	189,700	1,057
2019-02-08	2,088	2,100	2,081	2,097	204,200	1,048.50
2019-02-07	2,117	2,119	2,082	2,109	282,100	1,054.50
2019-02-06	2,125	2,139	2,103	2,123	242,700	1,061.50
2019-02-05	2,131	2,148	2,110	2,123	424,300	1,061.50
2019-02-04	2,231	2,244	2,099	2,127	742,000	1,063.50
2019-02-01	2,324	2,338	2,271	2,281	229,700	1,140.50
2019-01-31	2,324	2,345	2,311	2,318	164,000	1,159
2019-01-30	2,321	2,321	2,289	2,292	196,500	1,146
2019-01-29	2,312	2,332	2,293	2,331	143,800	1,165.50
2019-01-28	2,302	2,325	2,282	2,313	177,800	1,156.50
2019-01-25	2,310	2,313	2,289	2,293	198,600	1,146.50
2019-01-24	2,317	2,335	2,302	2,318	124,900	1,159
2019-01-23	2,321	2,350	2,309	2,337	113,600	1,168.50
2019-01-22	2,316	2,337	2,303	2,336	109,800	1,168
2019-01-21	2,340	2,340	2,293	2,303	273,700	1,151.50
2019-01-18	2,333	2,343	2,323	2,325	103,700	1,162.50
2019-01-17	2,344	2,345	2,317	2,327	137,300	1,163.50
2019-01-16	2,358	2,358	2,331	2,337	125,900	1,168.50
2019-01-15	2,367	2,378	2,357	2,371	100,600	1,185.50
2019-01-11	2,378	2,378	2,342	2,367	156,600	1,183.50
2019-01-10	2,360	2,385	2,343	2,372	103,200	1,186
2019-01-09	2,377	2,392	2,359	2,378	162,000	1,189
2019-01-08	2,350	2,361	2,308	2,355	150,300	1,177.50
2019-01-07	2,300	2,343	2,292	2,340	185,600	1,170
2019-01-04	2,218	2,283	2,201	2,279	206,500	1,139.50

分割・併合履歴： [2021-03-30]1株→2株