6081 アライドアーキテクツ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	523	546	523	545	7,500	181.67
2015-12-29	530	537	520	520	7,200	173.33
2015-12-28	517	526	506	513	12,100	171
2015-12-25	562	562	500	501	55,700	167
2015-12-24	563	575	538	552	9,200	184
2015-12-22	577	589	569	573	10,100	191
2015-12-21	569	595	569	577	14,100	192.33
2015-12-18	576	588	566	575	12,500	191.67
2015-12-17	586	600	582	582	9,100	194
2015-12-16	598	609	591	591	6,100	197
2015-12-15	629	640	588	588	19,700	196
2015-12-14	625	630	625	629	5,900	209.67
2015-12-11	643	650	625	635	9,000	211.67
2015-12-10	638	659	637	653	9,900	217.67
2015-12-09	637	648	635	640	16,000	213.33
2015-12-08	643	644	635	635	3,000	211.67
2015-12-07	625	649	618	636	11,400	212
2015-12-04	635	645	632	633	7,500	211
2015-12-03	635	642	635	642	6,000	214
2015-12-02	643	648	635	640	10,200	213.33
2015-12-01	635	655	632	647	9,600	215.67
2015-11-30	670	675	630	640	22,100	213.33
2015-11-27	698	705	664	664	15,700	221.33
2015-11-26	676	705	645	700	50,800	233.33
2015-11-25	639	730	639	693	169,600	231
2015-11-24	628	657	627	630	20,700	210
2015-11-20	622	628	622	628	2,200	209.33
2015-11-19	625	625	615	615	5,400	205
2015-11-18	627	627	615	616	2,600	205.33
2015-11-17	625	632	614	617	7,800	205.67
2015-11-16	610	631	610	615	4,800	205
2015-11-13	610	615	610	615	10,400	205
2015-11-12	623	626	610	620	7,300	206.67
2015-11-11	621	623	609	623	18,500	207.67
2015-11-10	611	612	587	601	6,800	200.33
2015-11-09	623	623	615	617	3,400	205.67
2015-11-06	611	633	610	633	4,400	211
2015-11-05	608	628	608	625	1,800	208.33
2015-11-04	623	625	606	615	3,600	205
2015-11-02	639	639	619	638	15,500	212.67
2015-10-30	606	633	603	619	22,900	206.33
2015-10-29	605	605	591	596	4,900	198.67
2015-10-28	593	603	588	595	3,000	198.33
2015-10-27	599	612	593	593	9,600	197.67
2015-10-26	599	599	585	597	5,100	199
2015-10-23	580	582	573	582	4,700	194
2015-10-22	585	588	560	560	4,000	186.67
2015-10-21	581	591	563	575	7,700	191.67
2015-10-20	600	620	587	590	21,300	196.67
2015-10-19	575	583	561	576	17,600	192
2015-10-16	595	595	575	575	1,600	191.67
2015-10-15	580	587	571	574	2,500	191.33
2015-10-14	587	588	580	580	1,700	193.33
2015-10-13	600	600	594	597	2,100	199
2015-10-09	600	601	590	596	2,700	198.67
2015-10-08	600	602	589	601	5,600	200.33
2015-10-07	594	608	593	601	4,600	200.33
2015-10-06	589	597	585	594	4,800	198
2015-10-05	592	600	586	589	1,300	196.33
2015-10-02	589	600	589	599	3,900	199.67
2015-10-01	588	595	568	579	2,800	193
2015-09-30	590	600	589	598	1,700	199.33
2015-09-29	603	603	570	580	1,600	193.33
2015-09-28	607	608	594	608	6,500	202.67
2015-09-25	599	623	597	607	10,000	202.33
2015-09-24	601	601	561	600	9,500	200
2015-09-18	599	608	587	603	9,900	201
2015-09-17	559	605	559	599	16,500	199.67
2015-09-16	550	565	544	559	7,000	186.33
2015-09-15	540	550	538	550	3,400	183.33
2015-09-14	548	554	528	550	5,600	183.33
2015-09-11	531	558	531	548	13,700	182.67
2015-09-10	514	519	500	511	3,300	170.33
2015-09-09	508	515	496	505	11,800	168.33
2015-09-08	497	500	494	500	1,700	166.67
2015-09-07	496	508	483	497	7,200	165.67
2015-09-04	506	515	495	503	17,900	167.67
2015-09-03	520	529	516	516	7,400	172
2015-09-02	513	528	511	517	12,300	172.33
2015-09-01	550	550	518	521	9,900	173.67
2015-08-31	550	560	540	550	21,800	183.33
2015-08-28	550	570	550	570	6,500	190
2015-08-27	535	568	535	552	9,300	184
2015-08-26	500	535	500	525	19,800	175
2015-08-25	500	545	472	509	30,200	169.67
2015-08-24	566	588	536	537	36,000	179
2015-08-21	640	649	605	616	20,000	205.33
2015-08-20	662	668	652	653	8,600	217.67
2015-08-19	661	668	661	668	4,900	222.67
2015-08-18	668	672	662	666	4,800	222
2015-08-17	670	670	660	666	10,200	222
2015-08-14	671	687	650	685	52,100	228.33
2015-08-13	709	715	693	693	14,500	231
2015-08-12	682	704	675	689	9,900	229.67
2015-08-11	674	680	673	680	12,100	226.67
2015-08-10	680	688	674	674	12,400	224.67
2015-08-07	683	692	680	680	10,400	226.67
2015-08-06	695	700	691	691	6,900	230.33
2015-08-05	700	704	694	698	8,400	232.67
2015-08-04	698	702	698	698	4,600	232.67
2015-08-03	698	712	694	698	13,000	232.67
2015-07-31	705	719	705	716	5,500	238.67
2015-07-30	720	722	710	713	6,500	237.67
2015-07-29	719	721	712	720	4,200	240
2015-07-28	720	729	718	719	4,300	239.67
2015-07-27	720	734	720	734	16,000	244.67
2015-07-24	734	734	727	727	3,400	242.33
2015-07-23	730	730	724	725	1,400	241.67
2015-07-22	721	736	721	736	8,800	245.33
2015-07-21	731	737	727	735	10,700	245
2015-07-17	718	724	714	716	7,400	238.67
2015-07-16	720	728	703	724	13,200	241.33
2015-07-15	720	733	717	733	6,000	244.33
2015-07-14	714	720	704	720	7,200	240
2015-07-13	691	703	685	700	5,100	233.33
2015-07-10	690	700	678	679	14,600	226.33
2015-07-09	692	697	664	690	25,000	230
2015-07-08	724	737	707	707	12,900	235.67
2015-07-07	715	731	715	723	4,900	241
2015-07-06	718	728	713	713	4,200	237.67
2015-07-03	720	725	716	718	8,700	239.33
2015-07-02	732	733	726	732	5,800	244
2015-07-01	730	732	722	730	7,800	243.33
2015-06-30	715	733	706	721	8,800	240.33
2015-06-29	723	734	715	720	9,700	240
2015-06-26	735	744	728	740	5,100	246.67
2015-06-25	735	740	729	738	10,100	246
2015-06-24	712	735	711	735	17,000	245
2015-06-23	713	717	709	713	6,000	237.67
2015-06-22	710	718	710	713	4,800	237.67
2015-06-19	712	719	708	712	10,400	237.33
2015-06-18	718	720	710	712	8,200	237.33
2015-06-17	718	720	712	718	8,300	239.33
2015-06-16	725	735	719	721	9,400	240.33
2015-06-15	725	726	711	725	14,000	241.67
2015-06-12	733	743	725	725	8,100	241.67
2015-06-11	738	747	728	742	8,300	247.33
2015-06-10	732	754	731	740	5,400	246.67
2015-06-09	750	755	732	732	8,800	244
2015-06-08	745	759	745	749	8,100	249.67
2015-06-05	734	740	734	740	1,300	246.67
2015-06-04	731	749	731	735	8,300	245
2015-06-03	734	736	729	733	2,500	244.33
2015-06-02	725	735	724	735	6,400	245
2015-06-01	731	739	729	730	4,000	243.33
2015-05-29	742	742	726	731	6,100	243.67
2015-05-28	733	743	731	738	5,300	246
2015-05-27	726	747	724	743	8,700	247.67
2015-05-26	737	748	728	730	13,200	243.33
2015-05-25	736	737	733	734	4,600	244.67
2015-05-22	723	734	723	727	4,600	242.33
2015-05-21	726	730	721	723	9,000	241
2015-05-20	713	727	713	723	10,000	241
2015-05-19	720	721	707	713	24,200	237.67
2015-05-18	731	734	721	724	16,700	241.33
2015-05-15	727	745	724	732	34,500	244
2015-05-14	725	748	720	724	84,200	241.33
2015-05-13	798	800	781	785	13,600	261.67
2015-05-12	790	793	782	784	5,900	261.33
2015-05-11	790	800	786	786	6,000	262
2015-05-08	799	802	779	790	7,400	263.33
2015-05-07	792	796	785	791	4,900	263.67
2015-05-01	791	805	781	805	8,900	268.33
2015-04-30	810	810	785	792	31,500	264
2015-04-28	834	834	810	811	13,600	270.33
2015-04-27	824	840	824	834	8,700	278
2015-04-24	826	829	815	824	12,600	274.67
2015-04-23	835	835	812	818	18,700	272.67
2015-04-22	818	873	802	825	67,500	275
2015-04-21	810	810	782	794	7,200	264.67
2015-04-20	795	808	787	802	10,500	267.33
2015-04-17	806	839	791	794	57,000	264.67
2015-04-16	789	809	784	809	24,400	269.67
2015-04-15	794	795	783	789	4,500	263
2015-04-14	790	795	780	794	15,900	264.67
2015-04-13	789	789	770	785	15,400	261.67
2015-04-10	787	793	786	790	12,400	263.33
2015-04-09	790	794	783	793	9,500	264.33
2015-04-08	761	791	750	790	15,500	263.33
2015-04-07	743	768	743	766	11,700	255.33
2015-04-06	795	795	720	752	72,700	250.67
2015-04-03	793	793	777	780	18,800	260
2015-04-02	790	800	778	783	29,200	261
2015-04-01	796	796	778	787	7,400	262.33
2015-03-31	780	805	770	790	34,900	263.33
2015-03-30	795	798	771	775	22,700	258.33
2015-03-27	777	804	777	799	9,200	266.33
2015-03-26	795	803	775	783	64,100	261
2015-03-25	811	819	789	792	51,700	264
2015-03-24	832	832	811	813	38,600	271
2015-03-23	840	864	830	835	18,000	278.33
2015-03-20	835	851	834	843	11,200	281
2015-03-19	832	868	832	833	16,300	277.67
2015-03-18	825	850	825	837	4,700	279
2015-03-17	836	838	826	826	8,800	275.33
2015-03-16	846	846	834	839	14,600	279.67
2015-03-13	867	867	848	848	11,500	282.67
2015-03-12	867	867	850	852	5,600	284
2015-03-11	840	859	838	854	6,100	284.67
2015-03-10	850	858	845	845	5,800	281.67
2015-03-09	870	881	840	840	18,800	280
2015-03-06	867	895	867	890	14,400	296.67
2015-03-05	838	913	838	867	49,100	289
2015-03-04	830	846	820	846	9,300	282
2015-03-03	852	860	831	831	22,500	277
2015-03-02	853	869	851	857	14,300	285.67
2015-02-27	855	864	851	853	16,300	284.33
2015-02-26	853	874	852	865	16,900	288.33
2015-02-25	875	892	861	864	14,200	288
2015-02-24	870	878	859	861	9,900	287
2015-02-23	904	920	865	877	34,500	292.33
2015-02-20	901	901	861	861	64,100	287
2015-02-19	980	1,017	904	912	200,500	304
2015-02-18	840	960	829	960	167,200	320
2015-02-17	805	819	800	810	19,200	270
2015-02-16	802	810	777	798	69,600	266
2015-02-13	848	900	837	897	41,800	299
2015-02-12	844	852	833	846	23,300	282
2015-02-10	809	828	800	822	14,700	274
2015-02-09	795	814	775	800	21,500	266.67
2015-02-06	786	810	780	787	25,400	262.33
2015-02-05	835	845	780	789	47,200	263
2015-02-04	840	863	821	850	19,300	283.33
2015-02-03	855	855	811	822	34,200	274
2015-02-02	918	918	841	854	52,500	284.67
2015-01-30	911	940	910	918	18,500	306
2015-01-29	901	948	901	925	24,100	308.33
2015-01-28	889	940	889	900	30,300	300
2015-01-27	891	895	889	892	22,700	297.33
2015-01-26	915	915	890	890	13,800	296.67
2015-01-23	905	923	901	902	10,000	300.67
2015-01-22	915	915	900	900	9,600	300
2015-01-21	942	945	916	916	4,400	305.33
2015-01-20	901	950	901	935	9,100	311.67
2015-01-19	902	917	893	894	9,000	298
2015-01-16	926	928	888	893	38,100	297.67
2015-01-15	969	969	931	932	18,800	310.67
2015-01-14	984	990	954	954	5,500	318
2015-01-13	961	970	955	969	6,800	323
2015-01-09	1,035	1,035	975	976	27,100	325.33
2015-01-08	1,033	1,039	1,025	1,035	2,300	345
2015-01-07	1,031	1,050	1,031	1,039	5,200	346.33
2015-01-06	1,041	1,059	1,026	1,038	17,700	346
2015-01-05	1,037	1,100	1,030	1,075	17,400	358.33

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