6081 アライドアーキテクツ(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 | 4,200 | 4,475 | 4,120 | 4,410 | 253,400 | 1,470 |
| 2013-12-27 | 4,250 | 4,260 | 3,920 | 4,160 | 110,900 | 1,386.67 |
| 2013-12-26 | 4,400 | 4,570 | 4,150 | 4,200 | 424,400 | 1,400 |
| 2013-12-25 | 3,950 | 4,620 | 3,805 | 4,445 | 982,400 | 1,481.67 |
| 2013-12-24 | 3,880 | 4,240 | 3,715 | 4,000 | 615,000 | 1,333.33 |
| 2013-12-20 | 3,890 | 3,900 | 3,510 | 3,600 | 234,800 | 1,200 |
| 2013-12-19 | 3,350 | 3,940 | 3,230 | 3,860 | 340,100 | 1,286.67 |
| 2013-12-18 | 3,170 | 3,485 | 3,075 | 3,335 | 201,400 | 1,111.67 |
| 2013-12-17 | 3,285 | 3,345 | 3,075 | 3,170 | 135,800 | 1,056.67 |
| 2013-12-16 | 3,600 | 3,700 | 3,210 | 3,240 | 167,100 | 1,080 |
| 2013-12-13 | 4,005 | 4,060 | 3,495 | 3,600 | 289,200 | 1,200 |
| 2013-12-12 | 3,980 | 4,150 | 3,775 | 4,035 | 218,200 | 1,345 |
| 2013-12-11 | 4,500 | 4,690 | 3,925 | 3,965 | 438,000 | 1,321.67 |
| 2013-12-10 | 3,915 | 4,685 | 3,750 | 4,500 | 821,400 | 1,500 |
| 2013-12-09 | 4,205 | 4,205 | 3,860 | 3,985 | 160,100 | 1,328.33 |
| 2013-12-06 | 4,245 | 4,540 | 3,915 | 4,100 | 305,200 | 1,366.67 |
| 2013-12-05 | 4,505 | 4,845 | 4,305 | 4,315 | 506,800 | 1,438.33 |
| 2013-12-04 | 4,550 | 4,680 | 4,020 | 4,505 | 1,200,000 | 1,501.67 |
| 2013-12-03 | 5,400 | 5,520 | 5,000 | 5,000 | 503,000 | 1,666.67 |
| 2013-12-02 | 5,600 | 6,090 | 4,850 | 5,900 | 1,600,300 | 1,966.67 |
分割・併合履歴 ： [2017-06-28]1株→3株