6081 アライドアーキテクツ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,011	2,290	2,011	2,264	228,100	754.67
2016-12-29	1,951	2,147	1,911	2,037	105,400	679
2016-12-28	1,950	2,001	1,900	1,911	56,000	637
2016-12-27	1,980	2,000	1,908	1,980	56,100	660
2016-12-26	1,868	2,038	1,857	1,982	94,300	660.67
2016-12-22	1,817	1,848	1,763	1,828	73,700	609.33
2016-12-21	1,910	1,920	1,800	1,820	76,100	606.67
2016-12-20	1,965	1,967	1,933	1,933	27,800	644.33
2016-12-19	1,996	2,002	1,955	1,965	25,600	655
2016-12-16	2,010	2,013	1,961	1,996	33,700	665.33
2016-12-15	2,038	2,042	1,990	1,996	25,900	665.33
2016-12-14	2,070	2,096	2,008	2,010	28,200	670
2016-12-13	2,048	2,080	2,006	2,064	26,100	688
2016-12-12	2,011	2,114	1,952	2,049	49,900	683
2016-12-09	2,031	2,060	1,992	2,002	45,500	667.33
2016-12-08	2,240	2,280	2,055	2,060	64,100	686.67
2016-12-07	2,030	2,255	2,015	2,230	157,800	743.33
2016-12-06	2,054	2,079	1,981	2,015	68,500	671.67
2016-12-05	2,079	2,128	2,066	2,090	23,500	696.67
2016-12-02	2,210	2,244	2,104	2,129	58,200	709.67
2016-12-01	2,239	2,288	2,221	2,222	27,800	740.67
2016-11-30	2,243	2,255	2,210	2,242	17,500	747.33
2016-11-29	2,235	2,271	2,226	2,240	15,900	746.67
2016-11-28	2,257	2,285	2,222	2,275	16,000	758.33
2016-11-25	2,350	2,350	2,200	2,238	47,500	746
2016-11-24	2,335	2,370	2,307	2,307	23,300	769
2016-11-22	2,270	2,362	2,245	2,334	46,700	778
2016-11-21	2,276	2,309	2,206	2,298	52,900	766
2016-11-18	2,379	2,379	2,237	2,268	62,900	756
2016-11-17	2,450	2,500	2,311	2,331	106,800	777
2016-11-16	2,250	2,585	2,200	2,500	87,500	833.33
2016-11-15	2,300	2,300	2,200	2,250	36,200	750
2016-11-14	2,190	2,280	2,174	2,251	43,700	750.33
2016-11-11	2,335	2,398	2,139	2,173	73,800	724.33
2016-11-10	2,377	2,388	2,245	2,329	50,400	776.33
2016-11-09	2,318	2,390	2,016	2,127	135,700	709
2016-11-08	2,494	2,520	2,284	2,330	75,200	776.67
2016-11-07	2,486	2,549	2,410	2,477	31,300	825.67
2016-11-04	2,402	2,474	2,338	2,409	113,300	803
2016-11-02	2,640	2,700	2,517	2,528	55,200	842.67
2016-11-01	2,800	2,830	2,670	2,675	67,800	891.67
2016-10-31	2,750	2,866	2,728	2,739	85,700	913
2016-10-28	2,742	2,769	2,625	2,655	43,300	885
2016-10-27	2,778	2,787	2,630	2,774	46,500	924.67
2016-10-26	2,649	2,739	2,620	2,683	42,300	894.33
2016-10-25	2,760	2,800	2,618	2,699	76,200	899.67
2016-10-24	2,980	2,980	2,754	2,800	79,700	933.33
2016-10-21	3,095	3,100	2,940	2,980	70,100	993.33
2016-10-20	2,956	3,095	2,946	3,020	83,500	1,006.67
2016-10-19	2,920	3,020	2,900	2,922	64,700	974
2016-10-18	2,865	2,952	2,865	2,919	43,800	973
2016-10-17	2,839	2,880	2,800	2,865	39,100	955
2016-10-14	2,912	3,065	2,777	2,863	114,300	954.33
2016-10-13	2,833	2,957	2,730	2,912	94,400	970.67
2016-10-12	2,870	2,921	2,775	2,800	65,300	933.33
2016-10-11	2,960	2,960	2,854	2,882	77,400	960.67
2016-10-07	3,060	3,110	2,906	2,980	125,400	993.33
2016-10-06	3,260	3,260	3,055	3,105	80,000	1,035
2016-10-05	3,240	3,275	3,160	3,240	41,300	1,080
2016-10-04	3,200	3,290	3,090	3,195	66,400	1,065
2016-10-03	3,340	3,340	3,005	3,230	128,300	1,076.67
2016-09-30	3,285	3,450	3,280	3,320	70,800	1,106.67
2016-09-29	3,530	3,545	3,260	3,380	151,600	1,126.67
2016-09-28	3,475	3,545	3,425	3,510	97,900	1,170
2016-09-27	3,340	3,465	3,160	3,440	111,200	1,146.67
2016-09-26	3,500	3,535	3,285	3,405	139,000	1,135
2016-09-23	3,380	3,545	3,355	3,460	115,200	1,153.33
2016-09-21	3,350	3,475	3,210	3,290	144,600	1,096.67
2016-09-20	3,135	3,595	3,115	3,400	251,900	1,133.33
2016-09-16	3,300	3,410	3,105	3,110	263,500	1,036.67
2016-09-15	3,035	3,130	2,970	3,025	95,500	1,008.33
2016-09-14	3,100	3,275	2,900	2,950	154,300	983.33
2016-09-13	2,885	3,210	2,885	3,155	176,700	1,051.67
2016-09-12	2,881	3,070	2,764	2,848	99,800	949.33
2016-09-09	2,901	2,980	2,861	2,911	73,400	970.33
2016-09-08	2,945	3,075	2,913	2,922	127,400	974
2016-09-07	2,950	2,992	2,822	2,872	139,300	957.33
2016-09-06	2,732	2,970	2,732	2,967	126,600	989
2016-09-05	2,691	2,789	2,660	2,750	70,400	916.67
2016-09-02	2,600	2,742	2,592	2,684	94,000	894.67
2016-09-01	2,699	2,699	2,515	2,600	111,500	866.67
2016-08-31	2,830	2,839	2,621	2,699	99,300	899.67
2016-08-30	2,930	2,960	2,722	2,805	169,400	935
2016-08-29	2,720	2,930	2,700	2,898	289,700	966
2016-08-26	2,510	2,720	2,471	2,650	135,800	883.33
2016-08-25	2,650	2,709	2,500	2,501	147,100	833.67
2016-08-24	2,562	2,676	2,462	2,655	201,800	885
2016-08-23	2,290	2,558	2,248	2,535	218,200	845
2016-08-22	2,350	2,393	2,270	2,284	54,000	761.33
2016-08-19	2,360	2,510	2,277	2,347	208,000	782.33
2016-08-18	2,165	2,270	2,131	2,220	52,000	740
2016-08-17	2,225	2,366	2,166	2,217	151,600	739
2016-08-16	2,199	2,289	2,160	2,221	40,500	740.33
2016-08-15	2,000	2,290	1,950	2,249	165,500	749.67
2016-08-12	1,964	2,188	1,964	2,171	91,800	723.67
2016-08-10	1,998	2,028	1,925	1,964	33,200	654.67
2016-08-09	1,938	2,078	1,931	2,026	38,000	675.33
2016-08-08	1,975	1,990	1,910	1,978	42,200	659.33
2016-08-05	1,951	1,994	1,868	1,911	58,300	637
2016-08-04	1,997	2,040	1,900	1,940	68,500	646.67
2016-08-03	2,032	2,058	1,962	1,962	65,600	654
2016-08-02	2,135	2,194	2,074	2,114	89,900	704.67
2016-08-01	2,132	2,249	2,050	2,170	143,800	723.33
2016-07-29	1,838	1,980	1,812	1,952	88,100	650.67
2016-07-28	2,000	2,015	1,808	1,849	101,000	616.33
2016-07-27	1,994	2,066	1,971	2,050	69,300	683.33
2016-07-26	2,087	2,091	1,958	1,992	71,900	664
2016-07-25	2,059	2,115	2,005	2,058	64,500	686
2016-07-22	2,290	2,293	2,079	2,118	119,200	706
2016-07-21	2,218	2,370	2,218	2,293	144,300	764.33
2016-07-20	2,094	2,280	2,026	2,228	153,000	742.67
2016-07-19	2,190	2,200	1,930	2,095	210,800	698.33
2016-07-15	2,519	2,520	2,171	2,266	288,100	755.33
2016-07-14	2,380	2,590	2,230	2,460	760,400	820
2016-07-13	2,069	2,535	2,069	2,530	833,600	843.33
2016-07-12	1,967	2,035	1,921	2,035	112,500	678.33
2016-07-11	1,917	1,946	1,855	1,912	65,500	637.33
2016-07-08	1,890	1,929	1,750	1,853	80,800	617.67
2016-07-07	1,979	2,080	1,899	1,913	172,100	637.67
2016-07-06	1,801	1,990	1,781	1,990	127,200	663.33
2016-07-05	2,070	2,087	1,871	1,875	193,400	625
2016-07-04	1,910	2,075	1,910	2,022	309,600	674
2016-07-01	1,790	1,925	1,772	1,869	151,300	623
2016-06-30	1,818	1,880	1,762	1,762	104,800	587.33
2016-06-29	1,694	1,849	1,660	1,800	238,600	600
2016-06-28	1,437	1,779	1,426	1,693	228,000	564.33
2016-06-27	1,300	1,549	1,300	1,507	272,100	502.33
2016-06-24	1,498	1,524	1,138	1,252	209,300	417.33
2016-06-23	1,404	1,468	1,351	1,438	71,400	479.33
2016-06-22	1,555	1,560	1,420	1,429	66,200	476.33
2016-06-21	1,545	1,600	1,511	1,561	81,300	520.33
2016-06-20	1,597	1,622	1,520	1,545	99,400	515
2016-06-17	1,480	1,598	1,405	1,489	182,000	496.33
2016-06-16	1,606	1,631	1,353	1,430	153,000	476.67
2016-06-15	1,511	1,754	1,500	1,644	187,200	548
2016-06-14	1,868	1,930	1,581	1,591	333,200	530.33
2016-06-13	1,880	2,022	1,820	1,914	471,800	638
2016-06-10	1,809	1,853	1,743	1,790	73,700	596.67
2016-06-09	1,778	1,923	1,760	1,833	196,400	611
2016-06-08	1,745	1,876	1,705	1,801	248,800	600.33
2016-06-07	1,665	1,727	1,638	1,705	136,300	568.33
2016-06-06	1,646	1,658	1,595	1,626	85,400	542
2016-06-03	1,645	1,683	1,610	1,646	92,300	548.67
2016-06-02	1,692	1,739	1,608	1,652	156,800	550.67
2016-06-01	1,860	1,901	1,670	1,714	399,200	571.33
2016-05-31	1,705	2,040	1,686	1,925	887,500	641.67
2016-05-30	1,655	1,749	1,611	1,677	148,600	559
2016-05-27	1,601	1,685	1,553	1,635	120,000	545
2016-05-26	1,650	1,735	1,588	1,604	172,400	534.67
2016-05-25	1,570	1,805	1,570	1,690	522,100	563.33
2016-05-24	1,615	1,626	1,483	1,537	155,500	512.33
2016-05-23	1,706	1,710	1,560	1,625	231,400	541.67
2016-05-20	1,489	1,736	1,471	1,626	598,000	542
2016-05-19	1,700	1,700	1,480	1,521	518,700	507
2016-05-18	2,000	2,060	1,505	1,760	2,523,600	586.67
2016-05-17	1,447	1,777	1,375	1,777	2,283,900	592.33
2016-05-16	1,477	1,477	1,477	1,477	217,700	492.33
2016-05-13	1,264	1,278	1,122	1,177	272,700	392.33
2016-05-12	1,242	1,430	1,206	1,225	1,447,400	408.33
2016-05-11	1,165	1,379	1,160	1,379	912,400	459.67
2016-05-10	1,152	1,160	1,073	1,079	100,700	359.67
2016-05-09	1,199	1,220	1,136	1,155	103,000	385
2016-05-06	1,140	1,172	1,105	1,122	129,200	374
2016-05-02	1,044	1,184	1,037	1,089	186,000	363
2016-04-28	1,149	1,280	1,061	1,111	532,300	370.33
2016-04-27	1,111	1,189	1,035	1,040	238,100	346.67
2016-04-26	1,250	1,450	1,060	1,126	1,091,300	375.33
2016-04-25	1,148	1,376	1,145	1,301	837,400	433.67
2016-04-22	1,152	1,170	1,094	1,113	225,900	371
2016-04-21	1,197	1,244	1,147	1,173	339,800	391
2016-04-20	1,380	1,450	1,161	1,195	705,300	398.33
2016-04-19	1,341	1,424	1,227	1,302	844,700	434
2016-04-18	1,360	1,630	1,240	1,431	2,712,300	477
2016-04-15	1,060	1,330	1,040	1,330	1,135,500	443.33
2016-04-14	1,030	1,030	1,030	1,030	25,300	343.33
2016-04-13	789	880	780	880	220,700	293.33
2016-04-12	746	746	706	730	24,200	243.33
2016-04-11	740	755	723	731	13,600	243.67
2016-04-08	687	767	677	735	94,700	245
2016-04-07	664	667	662	667	2,900	222.33
2016-04-06	660	676	660	666	5,700	222
2016-04-05	681	686	661	661	19,000	220.33
2016-04-04	712	712	681	686	24,600	228.67
2016-04-01	760	760	715	717	14,000	239
2016-03-31	717	755	705	750	25,700	250
2016-03-30	728	729	715	721	7,600	240.33
2016-03-29	711	730	711	719	7,000	239.67
2016-03-28	721	737	715	731	8,300	243.67
2016-03-25	729	739	709	736	12,500	245.33
2016-03-24	715	727	700	712	6,700	237.33
2016-03-23	725	725	707	715	6,000	238.33
2016-03-22	720	721	699	703	16,500	234.33
2016-03-18	721	726	703	720	12,200	240
2016-03-17	734	735	726	732	8,100	244
2016-03-16	723	732	722	729	5,200	243
2016-03-15	727	737	720	722	8,700	240.67
2016-03-14	741	741	725	727	15,400	242.33
2016-03-11	750	750	736	743	7,200	247.67
2016-03-10	770	775	735	745	19,400	248.33
2016-03-09	751	765	733	765	26,600	255
2016-03-08	760	765	730	751	31,500	250.33
2016-03-07	755	758	725	732	23,700	244
2016-03-04	718	757	704	755	35,000	251.67
2016-03-03	719	720	703	719	17,500	239.67
2016-03-02	707	740	675	698	57,600	232.67
2016-03-01	766	830	682	703	174,400	234.33
2016-02-29	683	753	680	741	220,400	247
2016-02-26	598	679	595	646	26,900	215.33
2016-02-25	635	635	596	596	29,500	198.67
2016-02-24	640	640	624	624	17,300	208
2016-02-23	640	650	625	633	13,400	211
2016-02-22	621	632	611	631	6,900	210.33
2016-02-19	636	662	605	621	26,500	207
2016-02-18	620	630	595	626	39,600	208.67
2016-02-17	540	612	529	583	38,000	194.33
2016-02-16	459	526	454	520	30,800	173.33
2016-02-15	447	460	435	459	17,000	153
2016-02-12	430	430	390	399	16,000	133
2016-02-10	432	444	420	437	10,400	145.67
2016-02-09	470	470	427	427	15,900	142.33
2016-02-08	440	468	440	468	3,700	156
2016-02-05	440	478	436	468	4,900	156
2016-02-04	452	474	446	446	10,800	148.67
2016-02-03	468	476	450	458	12,900	152.67
2016-02-02	472	475	469	471	6,400	157
2016-02-01	474	481	470	480	7,800	160
2016-01-29	465	470	452	466	11,700	155.33
2016-01-28	470	484	467	470	4,300	156.67
2016-01-27	470	478	458	465	1,800	155
2016-01-26	451	470	446	446	6,600	148.67
2016-01-25	444	461	442	458	14,000	152.67
2016-01-22	450	450	430	436	7,700	145.33
2016-01-21	446	463	415	418	21,800	139.33
2016-01-20	496	500	432	432	19,400	144
2016-01-19	497	507	486	493	5,800	164.33
2016-01-18	495	507	480	507	13,500	169
2016-01-15	511	515	511	515	3,600	171.67
2016-01-14	518	522	509	511	3,200	170.33
2016-01-13	509	532	509	518	4,300	172.67
2016-01-12	526	546	509	509	8,100	169.67
2016-01-08	520	534	517	525	3,400	175
2016-01-07	525	525	520	521	5,500	173.67
2016-01-06	529	546	525	525	13,100	175
2016-01-05	521	544	521	527	13,200	175.67
2016-01-04	530	544	527	531	10,500	177

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