6081 アライドアーキテクツ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,000	1,027	1,000	1,017	13,200	339
2014-12-29	1,000	1,070	1,000	1,023	34,100	341
2014-12-26	959	1,066	948	1,009	112,300	336.33
2014-12-25	951	951	914	916	50,900	305.33
2014-12-24	1,000	1,000	955	965	36,600	321.67
2014-12-22	1,011	1,029	990	1,009	34,300	336.33
2014-12-19	1,050	1,050	1,020	1,025	36,100	341.67
2014-12-18	1,030	1,045	1,013	1,018	14,600	339.33
2014-12-17	1,080	1,094	1,014	1,024	34,800	341.33
2014-12-16	1,120	1,123	1,101	1,101	17,900	367
2014-12-15	1,130	1,142	1,130	1,140	15,900	380
2014-12-12	1,169	1,172	1,141	1,145	12,900	381.67
2014-12-11	1,170	1,200	1,160	1,168	18,000	389.33
2014-12-10	1,200	1,212	1,190	1,208	19,500	402.67
2014-12-09	1,220	1,220	1,202	1,205	14,200	401.67
2014-12-08	1,230	1,230	1,202	1,217	17,200	405.67
2014-12-05	1,232	1,232	1,208	1,217	24,800	405.67
2014-12-04	1,206	1,218	1,202	1,202	14,300	400.67
2014-12-03	1,230	1,230	1,202	1,204	21,700	401.33
2014-12-02	1,220	1,236	1,190	1,208	23,900	402.67
2014-12-01	1,240	1,240	1,212	1,235	10,100	411.67
2014-11-28	1,210	1,234	1,203	1,220	28,300	406.67
2014-11-27	1,218	1,317	1,200	1,202	75,800	400.67
2014-11-26	1,180	1,215	1,176	1,215	23,300	405
2014-11-25	1,170	1,248	1,170	1,204	26,400	401.33
2014-11-21	1,135	1,197	1,131	1,170	35,700	390
2014-11-20	1,200	1,201	1,137	1,153	62,800	384.33
2014-11-19	1,245	1,248	1,185	1,200	70,900	400
2014-11-18	1,249	1,260	1,220	1,235	43,400	411.67
2014-11-17	1,300	1,300	1,226	1,245	101,000	415
2014-11-14	1,500	1,502	1,425	1,450	21,400	483.33
2014-11-13	1,496	1,496	1,461	1,472	11,900	490.67
2014-11-12	1,563	1,580	1,483	1,495	33,600	498.33
2014-11-11	1,535	1,565	1,520	1,548	29,800	516
2014-11-10	1,480	1,561	1,480	1,535	46,600	511.67
2014-11-07	1,515	1,530	1,440	1,460	55,300	486.67
2014-11-06	1,322	1,443	1,322	1,440	53,800	480
2014-11-05	1,340	1,340	1,272	1,313	20,500	437.67
2014-11-04	1,270	1,338	1,270	1,310	32,100	436.67
2014-10-31	1,250	1,264	1,215	1,248	18,200	416
2014-10-30	1,303	1,307	1,262	1,263	7,800	421
2014-10-29	1,333	1,343	1,275	1,310	11,200	436.67
2014-10-28	1,243	1,327	1,243	1,303	16,700	434.33
2014-10-27	1,280	1,280	1,240	1,247	17,300	415.67
2014-10-24	1,305	1,330	1,276	1,287	13,200	429
2014-10-23	1,334	1,336	1,281	1,295	13,500	431.67
2014-10-22	1,333	1,365	1,327	1,334	8,800	444.67
2014-10-21	1,358	1,366	1,321	1,321	9,500	440.33
2014-10-20	1,343	1,399	1,340	1,361	24,300	453.67
2014-10-17	1,331	1,350	1,290	1,296	24,500	432
2014-10-16	1,370	1,380	1,331	1,331	23,400	443.67
2014-10-15	1,429	1,429	1,380	1,402	8,900	467.33
2014-10-14	1,430	1,451	1,361	1,387	14,700	462.33
2014-10-10	1,468	1,470	1,428	1,460	16,100	486.67
2014-10-09	1,550	1,558	1,487	1,490	15,100	496.67
2014-10-08	1,506	1,545	1,505	1,539	8,900	513
2014-10-07	1,585	1,585	1,530	1,532	19,300	510.67
2014-10-06	1,590	1,599	1,567	1,585	14,600	528.33
2014-10-03	1,510	1,584	1,510	1,550	10,500	516.67
2014-10-02	1,490	1,560	1,490	1,536	27,900	512
2014-10-01	1,640	1,644	1,610	1,610	24,800	536.67
2014-09-30	1,666	1,670	1,640	1,645	13,400	548.33
2014-09-29	1,675	1,700	1,666	1,676	10,300	558.67
2014-09-26	1,662	1,674	1,650	1,660	24,700	553.33
2014-09-25	1,691	1,699	1,665	1,674	22,600	558
2014-09-24	1,716	1,716	1,686	1,697	9,500	565.67
2014-09-22	1,712	1,721	1,700	1,721	4,200	573.67
2014-09-19	1,724	1,732	1,712	1,712	11,300	570.67
2014-09-18	1,785	1,790	1,716	1,724	15,700	574.67
2014-09-17	1,750	1,799	1,710	1,740	34,800	580
2014-09-16	1,725	1,725	1,682	1,682	13,100	560.67
2014-09-12	1,730	1,730	1,690	1,695	14,700	565
2014-09-11	1,686	1,719	1,686	1,705	14,800	568.33
2014-09-10	1,710	1,710	1,671	1,680	18,600	560
2014-09-09	1,699	1,729	1,699	1,712	12,600	570.67
2014-09-08	1,700	1,708	1,681	1,700	11,500	566.67
2014-09-05	1,701	1,727	1,690	1,694	19,400	564.67
2014-09-04	1,761	1,771	1,696	1,740	47,100	580
2014-09-03	1,797	1,797	1,770	1,783	10,200	594.33
2014-09-02	1,843	1,846	1,773	1,784	23,600	594.67
2014-09-01	1,801	1,827	1,790	1,819	11,300	606.33
2014-08-29	1,810	1,810	1,772	1,809	13,200	603
2014-08-28	1,833	1,880	1,805	1,816	18,600	605.33
2014-08-27	1,936	1,936	1,800	1,847	68,800	615.67
2014-08-26	1,797	1,950	1,790	1,861	76,100	620.33
2014-08-25	1,800	1,809	1,728	1,757	43,700	585.67
2014-08-22	1,859	1,899	1,810	1,816	27,900	605.33
2014-08-21	1,898	1,899	1,831	1,860	29,100	620
2014-08-20	1,865	1,919	1,855	1,870	73,200	623.33
2014-08-19	1,834	1,839	1,790	1,800	47,600	600
2014-08-18	1,750	1,830	1,726	1,757	73,100	585.67
2014-08-15	1,654	1,745	1,654	1,695	90,300	565
2014-08-14	1,633	1,689	1,633	1,653	137,000	551
2014-08-13	1,898	1,898	1,780	1,792	50,500	597.33
2014-08-12	1,955	1,975	1,861	1,875	52,500	625
2014-08-11	1,930	1,987	1,910	1,987	25,300	662.33
2014-08-08	1,960	1,975	1,861	1,893	52,700	631
2014-08-07	2,000	2,035	1,960	1,999	23,200	666.33
2014-08-06	2,052	2,055	2,010	2,017	27,800	672.33
2014-08-05	2,097	2,129	2,053	2,074	32,700	691.33
2014-08-04	2,099	2,145	2,088	2,088	25,000	696
2014-08-01	2,107	2,125	2,070	2,098	53,100	699.33
2014-07-31	2,328	2,360	2,136	2,136	195,000	712
2014-07-30	2,080	2,591	2,070	2,360	556,000	786.67
2014-07-29	2,089	2,106	2,084	2,091	9,500	697
2014-07-28	2,112	2,112	2,088	2,095	11,200	698.33
2014-07-25	2,109	2,166	2,109	2,141	16,600	713.67
2014-07-24	2,148	2,167	2,085	2,140	13,000	713.33
2014-07-23	2,098	2,150	2,069	2,110	21,000	703.33
2014-07-22	2,170	2,170	2,062	2,065	19,700	688.33
2014-07-18	2,010	2,031	2,010	2,025	15,900	675
2014-07-17	2,095	2,120	2,032	2,036	24,400	678.67
2014-07-16	2,200	2,200	2,121	2,121	13,600	707
2014-07-15	2,150	2,220	2,130	2,201	25,700	733.67
2014-07-14	2,110	2,130	2,061	2,100	16,900	700
2014-07-11	2,030	2,073	2,010	2,036	23,100	678.67
2014-07-10	2,092	2,120	2,055	2,080	16,500	693.33
2014-07-09	2,050	2,150	2,031	2,080	29,100	693.33
2014-07-08	2,110	2,130	2,091	2,103	21,200	701
2014-07-07	2,223	2,243	2,115	2,148	23,300	716
2014-07-04	2,265	2,273	2,225	2,245	12,400	748.33
2014-07-03	2,289	2,289	2,220	2,230	19,400	743.33
2014-07-02	2,347	2,347	2,280	2,294	14,900	764.67
2014-07-01	2,297	2,318	2,250	2,297	14,800	765.67
2014-06-30	2,175	2,320	2,175	2,300	24,100	766.67
2014-06-27	2,200	2,278	2,150	2,183	23,600	727.67
2014-06-26	2,200	2,230	2,170	2,206	16,600	735.33
2014-06-25	2,250	2,259	2,200	2,201	27,100	733.67
2014-06-24	2,265	2,300	2,250	2,262	22,500	754
2014-06-23	2,300	2,310	2,250	2,288	45,200	762.67
2014-06-20	2,455	2,455	2,290	2,314	41,400	771.33
2014-06-19	2,549	2,556	2,425	2,425	24,700	808.33
2014-06-18	2,475	2,530	2,445	2,500	14,600	833.33
2014-06-17	2,590	2,650	2,388	2,475	37,200	825
2014-06-16	2,723	2,779	2,560	2,588	70,200	862.67
2014-06-13	2,441	2,700	2,440	2,700	86,100	900
2014-06-12	2,450	2,490	2,439	2,440	21,800	813.33
2014-06-11	2,460	2,539	2,440	2,518	24,100	839.33
2014-06-10	2,667	2,679	2,454	2,510	120,700	836.67
2014-06-09	2,230	2,666	2,230	2,619	227,300	873
2014-06-06	2,198	2,245	2,120	2,200	28,500	733.33
2014-06-05	2,202	2,228	2,100	2,198	28,800	732.67
2014-06-04	2,220	2,230	2,170	2,219	30,400	739.67
2014-06-03	2,270	2,350	2,207	2,260	53,200	753.33
2014-06-02	2,250	2,250	2,132	2,224	53,100	741.33
2014-05-30	2,140	2,208	2,012	2,105	32,400	701.67
2014-05-29	2,185	2,270	2,124	2,190	58,000	730
2014-05-28	2,038	2,149	1,985	2,121	42,600	707
2014-05-27	2,040	2,060	1,980	1,993	31,500	664.33
2014-05-26	2,060	2,119	1,969	2,060	77,000	686.67
2014-05-23	1,750	1,965	1,735	1,930	39,700	643.33
2014-05-22	1,702	1,770	1,702	1,725	24,100	575
2014-05-21	1,670	1,700	1,622	1,690	35,600	563.33
2014-05-20	1,750	1,760	1,627	1,710	27,500	570
2014-05-19	1,900	1,920	1,725	1,750	23,800	583.33
2014-05-16	1,950	1,962	1,881	1,891	17,300	630.33
2014-05-15	1,950	2,000	1,942	1,976	29,700	658.67
2014-05-14	2,002	2,075	1,996	2,069	11,300	689.67
2014-05-13	2,010	2,040	1,985	2,040	9,900	680
2014-05-12	2,001	2,060	1,983	1,987	17,500	662.33
2014-05-09	1,988	2,025	1,987	2,001	8,700	667
2014-05-08	2,005	2,059	1,995	2,000	11,800	666.67
2014-05-07	2,004	2,004	1,980	1,999	6,700	666.33
2014-05-02	2,006	2,069	2,004	2,025	12,100	675
2014-05-01	2,000	2,030	1,917	2,028	27,300	676
2014-04-30	2,077	2,117	1,985	1,995	21,100	665
2014-04-28	2,081	2,170	2,021	2,076	13,300	692
2014-04-25	2,152	2,200	2,100	2,110	11,500	703.33
2014-04-24	2,221	2,230	2,150	2,153	13,500	717.67
2014-04-23	2,150	2,210	2,123	2,200	10,400	733.33
2014-04-22	2,279	2,279	2,110	2,122	21,400	707.33
2014-04-21	2,316	2,316	2,185	2,210	21,200	736.67
2014-04-18	2,200	2,249	2,135	2,216	32,600	738.67
2014-04-17	2,151	2,446	2,140	2,178	127,100	726
2014-04-16	2,000	2,086	2,000	2,061	17,400	687
2014-04-15	2,089	2,127	1,948	1,976	28,500	658.67
2014-04-14	2,001	2,110	2,001	2,039	13,200	679.67
2014-04-11	2,060	2,101	1,980	2,049	43,200	683
2014-04-10	2,270	2,300	2,068	2,109	23,400	703
2014-04-09	2,180	2,220	2,157	2,170	14,800	723.33
2014-04-08	2,253	2,256	2,150	2,180	23,500	726.67
2014-04-07	2,375	2,412	2,300	2,325	50,100	775
2014-04-04	2,500	2,595	2,500	2,521	24,400	840.33
2014-04-03	2,590	2,643	2,480	2,550	35,700	850
2014-04-02	2,500	2,580	2,477	2,570	41,400	856.67
2014-04-01	2,330	2,600	2,330	2,459	84,900	819.67
2014-03-31	2,404	2,450	2,321	2,327	41,200	775.67
2014-03-28	2,138	2,449	2,100	2,418	84,200	806
2014-03-27	2,019	2,075	1,932	2,049	43,200	683
2014-03-26	2,170	2,235	2,020	2,071	42,900	690.33
2014-03-25	2,278	2,360	2,145	2,170	36,200	723.33
2014-03-24	2,302	2,405	2,260	2,328	30,300	776
2014-03-20	2,455	2,456	2,250	2,252	72,800	750.67
2014-03-19	2,511	2,699	2,430	2,500	54,600	833.33
2014-03-18	2,604	2,624	2,544	2,561	31,900	853.67
2014-03-17	2,694	2,699	2,515	2,545	55,000	848.33
2014-03-14	2,851	2,894	2,530	2,709	142,900	903
2014-03-13	3,050	3,195	2,982	3,000	80,300	1,000
2014-03-12	2,875	2,974	2,870	2,917	48,400	972.33
2014-03-11	2,803	3,150	2,781	3,025	166,000	1,008.33
2014-03-10	2,735	2,785	2,735	2,753	28,200	917.67
2014-03-07	2,800	2,850	2,705	2,714	46,900	904.67
2014-03-06	2,600	2,770	2,600	2,751	54,700	917
2014-03-05	2,707	2,719	2,610	2,625	30,400	875
2014-03-04	2,525	2,698	2,525	2,607	43,500	869
2014-03-03	2,608	2,629	2,530	2,560	105,400	853.33
2014-02-28	2,831	2,875	2,772	2,800	29,300	933.33
2014-02-27	2,944	2,972	2,868	2,879	37,800	959.67
2014-02-26	3,030	3,050	2,970	2,974	35,600	991.33
2014-02-25	3,090	3,150	2,980	2,980	73,600	993.33
2014-02-24	3,030	3,075	2,955	2,970	37,800	990
2014-02-21	3,025	3,150	3,010	3,050	32,600	1,016.67
2014-02-20	3,060	3,100	2,946	2,946	33,700	982
2014-02-19	2,984	3,220	2,925	3,105	77,800	1,035
2014-02-18	2,871	2,984	2,828	2,984	54,200	994.67
2014-02-17	3,000	3,030	2,801	2,870	68,500	956.67
2014-02-14	3,650	3,760	3,020	3,060	225,400	1,020
2014-02-13	3,560	3,725	3,500	3,600	79,300	1,200
2014-02-12	3,450	3,800	3,345	3,650	248,200	1,216.67
2014-02-10	3,300	3,395	3,140	3,380	130,900	1,126.67
2014-02-07	3,015	3,600	3,000	3,050	313,000	1,016.67
2014-02-06	2,665	3,085	2,650	3,085	131,700	1,028.33
2014-02-05	2,758	2,790	2,413	2,583	137,700	861
2014-02-04	2,740	2,795	2,401	2,508	236,000	836
2014-02-03	3,400	3,435	2,980	3,060	90,600	1,020
2014-01-31	3,580	3,675	3,355	3,540	76,000	1,180
2014-01-30	3,470	3,545	3,420	3,535	50,800	1,178.33
2014-01-29	3,695	3,765	3,585	3,650	69,400	1,216.67
2014-01-28	3,940	3,970	3,500	3,520	178,700	1,173.33
2014-01-27	4,025	4,030	3,860	3,890	186,800	1,296.67
2014-01-24	4,385	4,450	4,325	4,375	59,300	1,458.33
2014-01-23	4,690	4,720	4,510	4,540	99,400	1,513.33
2014-01-22	4,665	4,760	4,565	4,650	89,700	1,550
2014-01-21	4,680	4,780	4,470	4,655	202,700	1,551.67
2014-01-20	4,350	4,690	4,320	4,680	181,400	1,560
2014-01-17	4,315	4,440	4,175	4,315	104,100	1,438.33
2014-01-16	4,500	4,500	4,225	4,305	126,500	1,435
2014-01-15	4,690	4,720	4,355	4,440	170,600	1,480
2014-01-14	4,680	4,870	4,430	4,515	290,300	1,505
2014-01-10	5,090	5,530	4,620	4,750	592,700	1,583.33
2014-01-09	6,200	6,600	5,040	5,230	1,391,300	1,743.33
2014-01-08	5,900	6,000	5,850	6,000	224,500	2,000
2014-01-07	5,300	5,510	4,715	5,000	798,300	1,666.67
2014-01-06	4,555	5,110	4,355	5,110	888,300	1,703.33

分割・併合履歴： [2017-06-28]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31