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