ＡＲＥホールディングス(5857)の株価時系列情報
ＡＲＥホールディングス(5857)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,719 | 1,724 | 1,697 | 1,719 | 87,600 |
| 2010/12/29 | 1,692 | 1,719 | 1,692 | 1,715 | 132,900 |
| 2010/12/28 | 1,720 | 1,724 | 1,698 | 1,699 | 108,200 |
| 2010/12/27 | 1,720 | 1,730 | 1,715 | 1,719 | 60,200 |
| 2010/12/24 | 1,735 | 1,735 | 1,716 | 1,726 | 66,800 |
| 2010/12/22 | 1,733 | 1,738 | 1,725 | 1,735 | 103,600 |
| 2010/12/21 | 1,720 | 1,744 | 1,702 | 1,724 | 119,700 |
| 2010/12/20 | 1,761 | 1,761 | 1,722 | 1,729 | 97,100 |
| 2010/12/17 | 1,759 | 1,763 | 1,742 | 1,756 | 119,600 |
| 2010/12/16 | 1,739 | 1,767 | 1,738 | 1,756 | 151,400 |
| 2010/12/15 | 1,734 | 1,743 | 1,727 | 1,743 | 104,400 |
| 2010/12/14 | 1,711 | 1,734 | 1,711 | 1,731 | 137,300 |
| 2010/12/13 | 1,702 | 1,725 | 1,702 | 1,719 | 127,400 |
| 2010/12/10 | 1,768 | 1,768 | 1,705 | 1,708 | 224,800 |
| 2010/12/09 | 1,721 | 1,738 | 1,719 | 1,729 | 139,100 |
| 2010/12/08 | 1,727 | 1,729 | 1,710 | 1,718 | 120,200 |
| 2010/12/07 | 1,748 | 1,770 | 1,720 | 1,729 | 184,200 |
| 2010/12/06 | 1,680 | 1,747 | 1,676 | 1,741 | 269,200 |
| 2010/12/03 | 1,699 | 1,699 | 1,666 | 1,676 | 123,300 |
| 2010/12/02 | 1,690 | 1,693 | 1,676 | 1,682 | 101,700 |
| 2010/12/01 | 1,665 | 1,678 | 1,650 | 1,664 | 117,400 |
| 2010/11/30 | 1,660 | 1,700 | 1,650 | 1,650 | 319,400 |
| 2010/11/29 | 1,677 | 1,689 | 1,638 | 1,659 | 243,200 |
| 2010/11/26 | 1,699 | 1,709 | 1,675 | 1,677 | 164,600 |
| 2010/11/25 | 1,696 | 1,718 | 1,671 | 1,709 | 184,900 |
| 2010/11/24 | 1,660 | 1,709 | 1,654 | 1,669 | 278,500 |
| 2010/11/22 | 1,754 | 1,757 | 1,690 | 1,698 | 326,900 |
| 2010/11/19 | 1,780 | 1,780 | 1,731 | 1,733 | 152,900 |
| 2010/11/18 | 1,749 | 1,761 | 1,727 | 1,756 | 169,000 |
| 2010/11/17 | 1,735 | 1,759 | 1,732 | 1,758 | 97,200 |
| 2010/11/16 | 1,785 | 1,794 | 1,753 | 1,764 | 94,100 |
| 2010/11/15 | 1,805 | 1,818 | 1,772 | 1,779 | 117,500 |
| 2010/11/12 | 1,831 | 1,858 | 1,815 | 1,822 | 118,700 |
| 2010/11/11 | 1,875 | 1,898 | 1,845 | 1,858 | 126,800 |
| 2010/11/10 | 1,841 | 1,884 | 1,838 | 1,872 | 139,000 |
| 2010/11/09 | 1,872 | 1,885 | 1,826 | 1,840 | 124,900 |
| 2010/11/08 | 1,854 | 1,895 | 1,852 | 1,890 | 125,000 |
| 2010/11/05 | 1,810 | 1,854 | 1,809 | 1,854 | 202,600 |
| 2010/11/04 | 1,780 | 1,805 | 1,766 | 1,781 | 162,500 |
| 2010/11/02 | 1,812 | 1,812 | 1,746 | 1,755 | 97,100 |
| 2010/11/01 | 1,788 | 1,817 | 1,772 | 1,793 | 137,700 |
| 2010/10/29 | 1,719 | 1,774 | 1,711 | 1,772 | 194,200 |
| 2010/10/28 | 1,741 | 1,776 | 1,729 | 1,741 | 167,300 |
| 2010/10/27 | 1,745 | 1,790 | 1,735 | 1,753 | 149,400 |
| 2010/10/26 | 1,778 | 1,804 | 1,752 | 1,756 | 96,900 |
| 2010/10/25 | 1,782 | 1,808 | 1,764 | 1,783 | 74,100 |
| 2010/10/22 | 1,786 | 1,813 | 1,770 | 1,798 | 94,400 |
| 2010/10/21 | 1,752 | 1,820 | 1,752 | 1,800 | 150,200 |
| 2010/10/20 | 1,760 | 1,770 | 1,733 | 1,760 | 169,600 |
| 2010/10/19 | 1,809 | 1,850 | 1,792 | 1,806 | 71,800 |
| 2010/10/18 | 1,836 | 1,843 | 1,800 | 1,820 | 63,000 |
| 2010/10/15 | 1,847 | 1,850 | 1,821 | 1,832 | 80,000 |
| 2010/10/14 | 1,813 | 1,860 | 1,803 | 1,846 | 222,600 |
| 2010/10/13 | 1,775 | 1,805 | 1,745 | 1,783 | 200,300 |
| 2010/10/12 | 1,838 | 1,856 | 1,765 | 1,787 | 151,100 |
| 2010/10/08 | 1,845 | 1,859 | 1,809 | 1,810 | 223,600 |
| 2010/10/07 | 1,924 | 1,936 | 1,863 | 1,874 | 200,300 |
| 2010/10/06 | 1,935 | 1,948 | 1,915 | 1,940 | 193,400 |
| 2010/10/05 | 1,870 | 1,907 | 1,853 | 1,895 | 189,700 |
| 2010/10/04 | 1,857 | 1,916 | 1,835 | 1,895 | 217,800 |
| 2010/10/01 | 1,945 | 1,947 | 1,845 | 1,856 | 175,500 |
| 2010/09/30 | 1,902 | 1,953 | 1,902 | 1,926 | 258,000 |
| 2010/09/29 | 1,873 | 1,917 | 1,857 | 1,901 | 283,400 |
| 2010/09/28 | 1,828 | 1,870 | 1,816 | 1,858 | 201,600 |
| 2010/09/27 | 1,810 | 1,841 | 1,801 | 1,838 | 172,600 |
| 2010/09/24 | 1,783 | 1,840 | 1,774 | 1,795 | 240,900 |
| 2010/09/22 | 1,768 | 1,794 | 1,741 | 1,773 | 105,900 |
| 2010/09/21 | 1,800 | 1,804 | 1,765 | 1,768 | 130,400 |
| 2010/09/17 | 1,737 | 1,792 | 1,725 | 1,787 | 291,700 |
| 2010/09/16 | 1,639 | 1,705 | 1,631 | 1,691 | 231,500 |
| 2010/09/15 | 1,641 | 1,652 | 1,615 | 1,625 | 178,800 |
| 2010/09/14 | 1,629 | 1,655 | 1,599 | 1,629 | 150,400 |
| 2010/09/13 | 1,652 | 1,661 | 1,618 | 1,623 | 78,100 |
| 2010/09/10 | 1,659 | 1,669 | 1,623 | 1,632 | 132,500 |
| 2010/09/09 | 1,611 | 1,660 | 1,602 | 1,639 | 156,200 |
| 2010/09/08 | 1,560 | 1,608 | 1,556 | 1,603 | 141,300 |
| 2010/09/07 | 1,579 | 1,608 | 1,559 | 1,572 | 158,600 |
| 2010/09/06 | 1,559 | 1,586 | 1,559 | 1,577 | 97,700 |
| 2010/09/03 | 1,520 | 1,547 | 1,513 | 1,542 | 80,400 |
| 2010/09/02 | 1,530 | 1,538 | 1,491 | 1,503 | 100,300 |
| 2010/09/01 | 1,495 | 1,518 | 1,483 | 1,516 | 78,300 |
| 2010/08/31 | 1,535 | 1,538 | 1,495 | 1,495 | 113,800 |
| 2010/08/30 | 1,575 | 1,592 | 1,544 | 1,551 | 115,000 |
| 2010/08/27 | 1,499 | 1,546 | 1,499 | 1,537 | 94,100 |
| 2010/08/26 | 1,508 | 1,528 | 1,487 | 1,502 | 93,500 |
| 2010/08/25 | 1,525 | 1,525 | 1,490 | 1,498 | 97,700 |
| 2010/08/24 | 1,521 | 1,534 | 1,513 | 1,522 | 71,200 |
| 2010/08/23 | 1,544 | 1,567 | 1,535 | 1,546 | 73,600 |
| 2010/08/20 | 1,572 | 1,581 | 1,550 | 1,550 | 80,600 |
| 2010/08/19 | 1,556 | 1,608 | 1,556 | 1,586 | 88,700 |
| 2010/08/18 | 1,562 | 1,581 | 1,552 | 1,556 | 167,800 |
| 2010/08/17 | 1,626 | 1,641 | 1,543 | 1,562 | 328,100 |
| 2010/08/16 | 1,650 | 1,661 | 1,627 | 1,641 | 78,100 |
| 2010/08/13 | 1,640 | 1,715 | 1,640 | 1,683 | 229,500 |
| 2010/08/12 | 1,617 | 1,645 | 1,617 | 1,638 | 102,300 |
| 2010/08/11 | 1,688 | 1,763 | 1,651 | 1,661 | 120,600 |
| 2010/08/10 | 1,730 | 1,744 | 1,696 | 1,711 | 98,200 |
| 2010/08/09 | 1,717 | 1,748 | 1,712 | 1,733 | 52,800 |
| 2010/08/06 | 1,749 | 1,765 | 1,729 | 1,740 | 55,300 |
| 2010/08/05 | 1,745 | 1,778 | 1,745 | 1,769 | 136,000 |
| 2010/08/04 | 1,741 | 1,741 | 1,695 | 1,725 | 135,100 |
| 2010/08/03 | 1,759 | 1,765 | 1,721 | 1,759 | 123,900 |
| 2010/08/02 | 1,799 | 1,799 | 1,738 | 1,741 | 138,400 |
| 2010/07/30 | 1,805 | 1,805 | 1,770 | 1,791 | 61,500 |
| 2010/07/29 | 1,823 | 1,852 | 1,801 | 1,809 | 107,900 |
| 2010/07/28 | 1,826 | 1,841 | 1,814 | 1,816 | 138,600 |
| 2010/07/27 | 1,826 | 1,847 | 1,817 | 1,830 | 102,100 |
| 2010/07/26 | 1,809 | 1,848 | 1,807 | 1,826 | 115,400 |
| 2010/07/23 | 1,783 | 1,804 | 1,777 | 1,787 | 117,700 |
| 2010/07/22 | 1,775 | 1,794 | 1,763 | 1,764 | 101,100 |
| 2010/07/21 | 1,816 | 1,825 | 1,787 | 1,802 | 111,000 |
| 2010/07/20 | 1,815 | 1,836 | 1,790 | 1,794 | 208,300 |
| 2010/07/16 | 1,900 | 1,903 | 1,857 | 1,863 | 106,700 |
| 2010/07/15 | 1,912 | 1,929 | 1,895 | 1,900 | 115,200 |
| 2010/07/14 | 1,937 | 1,955 | 1,923 | 1,926 | 102,500 |
| 2010/07/13 | 1,966 | 1,984 | 1,896 | 1,912 | 100,200 |
| 2010/07/12 | 1,928 | 1,999 | 1,928 | 1,966 | 122,000 |
| 2010/07/09 | 1,927 | 1,938 | 1,905 | 1,922 | 87,800 |
| 2010/07/08 | 1,938 | 1,970 | 1,938 | 1,942 | 100,500 |
| 2010/07/07 | 1,909 | 1,934 | 1,891 | 1,905 | 112,300 |
| 2010/07/06 | 1,929 | 1,970 | 1,904 | 1,944 | 149,700 |
| 2010/07/05 | 1,918 | 1,978 | 1,909 | 1,959 | 73,600 |
| 2010/07/02 | 1,895 | 1,936 | 1,886 | 1,902 | 178,400 |
| 2010/07/01 | 1,951 | 1,953 | 1,917 | 1,928 | 111,000 |
| 2010/06/30 | 1,899 | 1,950 | 1,890 | 1,950 | 114,800 |
| 2010/06/29 | 1,991 | 2,022 | 1,940 | 1,943 | 105,100 |
| 2010/06/28 | 2,023 | 2,023 | 1,961 | 1,990 | 121,600 |
| 2010/06/25 | 2,032 | 2,044 | 1,990 | 2,001 | 133,300 |
| 2010/06/24 | 2,002 | 2,070 | 2,002 | 2,048 | 180,100 |
| 2010/06/23 | 2,030 | 2,041 | 2,007 | 2,017 | 208,500 |
| 2010/06/22 | 2,001 | 2,077 | 2,000 | 2,058 | 235,400 |
| 2010/06/21 | 1,980 | 2,085 | 1,980 | 2,046 | 516,700 |
| 2010/06/18 | 1,847 | 1,985 | 1,842 | 1,979 | 432,700 |
| 2010/06/17 | 1,836 | 1,847 | 1,820 | 1,844 | 156,600 |
| 2010/06/16 | 1,785 | 1,840 | 1,779 | 1,835 | 215,800 |
| 2010/06/15 | 1,743 | 1,774 | 1,740 | 1,771 | 126,000 |
| 2010/06/14 | 1,748 | 1,748 | 1,717 | 1,732 | 66,900 |
| 2010/06/11 | 1,729 | 1,729 | 1,707 | 1,709 | 105,700 |
| 2010/06/10 | 1,642 | 1,699 | 1,636 | 1,696 | 112,600 |
| 2010/06/09 | 1,680 | 1,690 | 1,646 | 1,653 | 101,800 |
| 2010/06/08 | 1,681 | 1,698 | 1,670 | 1,695 | 110,400 |
| 2010/06/07 | 1,694 | 1,701 | 1,648 | 1,662 | 127,300 |
| 2010/06/04 | 1,720 | 1,743 | 1,710 | 1,735 | 111,500 |
| 2010/06/03 | 1,717 | 1,744 | 1,707 | 1,733 | 84,800 |
| 2010/06/02 | 1,691 | 1,724 | 1,685 | 1,699 | 81,400 |
| 2010/06/01 | 1,751 | 1,754 | 1,714 | 1,726 | 126,900 |
| 2010/05/31 | 1,726 | 1,774 | 1,725 | 1,757 | 127,800 |
| 2010/05/28 | 1,713 | 1,736 | 1,689 | 1,719 | 154,700 |
| 2010/05/27 | 1,633 | 1,710 | 1,633 | 1,707 | 142,100 |
| 2010/05/26 | 1,647 | 1,685 | 1,611 | 1,649 | 226,700 |
| 2010/05/25 | 1,725 | 1,730 | 1,660 | 1,677 | 139,400 |
| 2010/05/24 | 1,710 | 1,723 | 1,690 | 1,716 | 121,400 |
| 2010/05/21 | 1,690 | 1,737 | 1,678 | 1,728 | 180,100 |
| 2010/05/20 | 1,720 | 1,746 | 1,720 | 1,737 | 95,600 |
| 2010/05/19 | 1,695 | 1,758 | 1,679 | 1,749 | 220,600 |
| 2010/05/18 | 1,758 | 1,760 | 1,716 | 1,735 | 153,100 |
| 2010/05/17 | 1,773 | 1,776 | 1,743 | 1,762 | 280,500 |
| 2010/05/14 | 1,700 | 1,792 | 1,688 | 1,774 | 531,400 |
| 2010/05/13 | 1,683 | 1,688 | 1,643 | 1,678 | 225,900 |
| 2010/05/12 | 1,599 | 1,635 | 1,585 | 1,603 | 151,100 |
| 2010/05/11 | 1,611 | 1,619 | 1,565 | 1,571 | 118,700 |
| 2010/05/10 | 1,540 | 1,600 | 1,537 | 1,571 | 119,600 |
| 2010/05/07 | 1,530 | 1,579 | 1,500 | 1,552 | 207,500 |
| 2010/05/06 | 1,564 | 1,590 | 1,544 | 1,544 | 129,300 |
| 2010/04/30 | 1,612 | 1,621 | 1,596 | 1,604 | 123,900 |
| 2010/04/28 | 1,607 | 1,621 | 1,594 | 1,601 | 92,500 |
| 2010/04/27 | 1,664 | 1,664 | 1,634 | 1,647 | 58,600 |
| 2010/04/26 | 1,643 | 1,666 | 1,638 | 1,664 | 112,900 |
| 2010/04/23 | 1,603 | 1,621 | 1,599 | 1,618 | 120,600 |
| 2010/04/22 | 1,615 | 1,628 | 1,600 | 1,618 | 119,700 |
| 2010/04/21 | 1,625 | 1,645 | 1,611 | 1,615 | 159,700 |
| 2010/04/20 | 1,583 | 1,624 | 1,579 | 1,598 | 95,100 |
| 2010/04/19 | 1,577 | 1,596 | 1,561 | 1,590 | 129,500 |
| 2010/04/16 | 1,651 | 1,654 | 1,623 | 1,632 | 87,900 |
| 2010/04/15 | 1,641 | 1,669 | 1,633 | 1,665 | 131,100 |
| 2010/04/14 | 1,638 | 1,645 | 1,611 | 1,622 | 102,500 |
| 2010/04/13 | 1,665 | 1,665 | 1,612 | 1,630 | 101,500 |
| 2010/04/12 | 1,667 | 1,672 | 1,656 | 1,657 | 80,700 |
| 2010/04/09 | 1,635 | 1,660 | 1,635 | 1,653 | 60,300 |
| 2010/04/08 | 1,635 | 1,657 | 1,635 | 1,647 | 61,600 |
| 2010/04/07 | 1,646 | 1,659 | 1,633 | 1,657 | 71,700 |
| 2010/04/06 | 1,661 | 1,678 | 1,644 | 1,655 | 187,800 |
| 2010/04/05 | 1,688 | 1,692 | 1,641 | 1,660 | 128,100 |
| 2010/04/02 | 1,650 | 1,663 | 1,639 | 1,660 | 142,500 |
| 2010/04/01 | 1,621 | 1,634 | 1,609 | 1,632 | 161,100 |
| 2010/03/31 | 1,614 | 1,629 | 1,607 | 1,613 | 159,600 |
| 2010/03/30 | 1,590 | 1,613 | 1,576 | 1,607 | 165,600 |
| 2010/03/29 | 1,551 | 1,578 | 1,540 | 1,574 | 126,900 |
| 2010/03/26 | 1,585 | 1,587 | 1,557 | 1,580 | 162,900 |
| 2010/03/25 | 1,568 | 1,575 | 1,555 | 1,568 | 139,300 |
| 2010/03/24 | 1,540 | 1,587 | 1,536 | 1,583 | 303,400 |
| 2010/03/23 | 1,520 | 1,537 | 1,499 | 1,505 | 175,800 |
| 2010/03/19 | 1,508 | 1,544 | 1,507 | 1,542 | 254,200 |
| 2010/03/18 | 1,451 | 1,516 | 1,451 | 1,506 | 299,600 |
| 2010/03/17 | 1,445 | 1,456 | 1,436 | 1,451 | 97,200 |
| 2010/03/16 | 1,431 | 1,446 | 1,430 | 1,437 | 66,200 |
| 2010/03/15 | 1,440 | 1,446 | 1,430 | 1,443 | 61,300 |
| 2010/03/12 | 1,423 | 1,439 | 1,415 | 1,439 | 150,200 |
| 2010/03/11 | 1,409 | 1,425 | 1,406 | 1,415 | 97,000 |
| 2010/03/10 | 1,415 | 1,420 | 1,405 | 1,405 | 109,300 |
| 2010/03/09 | 1,416 | 1,431 | 1,411 | 1,431 | 108,200 |
| 2010/03/08 | 1,413 | 1,418 | 1,402 | 1,415 | 88,800 |
| 2010/03/05 | 1,386 | 1,396 | 1,374 | 1,390 | 98,600 |
| 2010/03/04 | 1,375 | 1,385 | 1,366 | 1,372 | 86,900 |
| 2010/03/03 | 1,362 | 1,380 | 1,361 | 1,377 | 105,900 |
| 2010/03/02 | 1,355 | 1,365 | 1,355 | 1,360 | 149,300 |
| 2010/03/01 | 1,384 | 1,387 | 1,353 | 1,355 | 195,200 |
| 2010/02/26 | 1,380 | 1,390 | 1,377 | 1,380 | 115,300 |
| 2010/02/25 | 1,388 | 1,399 | 1,380 | 1,388 | 122,200 |
| 2010/02/24 | 1,400 | 1,408 | 1,386 | 1,393 | 158,500 |
| 2010/02/23 | 1,417 | 1,418 | 1,380 | 1,412 | 132,200 |
| 2010/02/22 | 1,437 | 1,442 | 1,402 | 1,418 | 139,600 |
| 2010/02/19 | 1,415 | 1,428 | 1,381 | 1,407 | 306,700 |
| 2010/02/18 | 1,377 | 1,392 | 1,370 | 1,390 | 147,000 |
| 2010/02/17 | 1,385 | 1,385 | 1,372 | 1,378 | 83,600 |
| 2010/02/16 | 1,380 | 1,380 | 1,363 | 1,371 | 47,100 |
| 2010/02/15 | 1,368 | 1,379 | 1,367 | 1,374 | 67,000 |
| 2010/02/12 | 1,397 | 1,398 | 1,372 | 1,379 | 101,300 |
| 2010/02/10 | 1,392 | 1,395 | 1,376 | 1,376 | 90,700 |
| 2010/02/09 | 1,380 | 1,388 | 1,373 | 1,386 | 95,400 |
| 2010/02/08 | 1,422 | 1,423 | 1,385 | 1,392 | 127,800 |
| 2010/02/05 | 1,424 | 1,442 | 1,417 | 1,423 | 164,700 |
| 2010/02/04 | 1,452 | 1,487 | 1,434 | 1,484 | 479,000 |
| 2010/02/03 | 1,421 | 1,434 | 1,405 | 1,409 | 144,600 |
| 2010/02/02 | 1,408 | 1,424 | 1,390 | 1,420 | 203,600 |
| 2010/02/01 | 1,375 | 1,382 | 1,350 | 1,374 | 162,200 |
| 2010/01/29 | 1,394 | 1,400 | 1,372 | 1,373 | 100,600 |
| 2010/01/28 | 1,376 | 1,403 | 1,376 | 1,388 | 79,700 |
| 2010/01/27 | 1,400 | 1,410 | 1,379 | 1,379 | 87,800 |
| 2010/01/26 | 1,415 | 1,424 | 1,391 | 1,395 | 120,800 |
| 2010/01/25 | 1,420 | 1,433 | 1,418 | 1,422 | 75,600 |
| 2010/01/22 | 1,440 | 1,449 | 1,427 | 1,446 | 118,300 |
| 2010/01/21 | 1,450 | 1,469 | 1,442 | 1,458 | 127,600 |
| 2010/01/20 | 1,460 | 1,480 | 1,455 | 1,466 | 106,500 |
| 2010/01/19 | 1,463 | 1,468 | 1,451 | 1,459 | 70,800 |
| 2010/01/18 | 1,450 | 1,462 | 1,445 | 1,457 | 76,500 |
| 2010/01/15 | 1,461 | 1,472 | 1,452 | 1,467 | 138,700 |
| 2010/01/14 | 1,466 | 1,471 | 1,459 | 1,468 | 74,900 |
| 2010/01/13 | 1,471 | 1,471 | 1,453 | 1,455 | 102,900 |
| 2010/01/12 | 1,450 | 1,483 | 1,445 | 1,482 | 198,500 |
| 2010/01/08 | 1,450 | 1,459 | 1,432 | 1,453 | 216,100 |
| 2010/01/07 | 1,464 | 1,466 | 1,433 | 1,442 | 226,800 |
| 2010/01/06 | 1,440 | 1,451 | 1,425 | 1,439 | 102,800 |
| 2010/01/05 | 1,435 | 1,451 | 1,428 | 1,432 | 150,500 |
| 2010/01/04 | 1,420 | 1,436 | 1,403 | 1,427 | 75,700 |