6081 アライドアーキテクツ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	828	857	801	855	371,800	855
2021-12-29	830	854	824	843	367,400	843
2021-12-28	801	834	795	829	408,200	829
2021-12-27	815	845	782	789	745,800	789
2021-12-24	788	823	780	785	473,500	785
2021-12-23	761	787	757	780	232,700	780
2021-12-22	748	768	736	760	436,000	760
2021-12-21	706	732	685	725	402,100	725
2021-12-20	710	718	688	688	467,600	688
2021-12-17	735	757	721	725	321,200	725
2021-12-16	766	786	743	750	379,800	750
2021-12-15	726	759	714	736	398,800	736
2021-12-14	759	765	726	734	513,700	734
2021-12-13	795	803	760	774	512,200	774
2021-12-10	810	812	777	784	514,300	784
2021-12-09	821	841	805	815	284,400	815
2021-12-08	812	833	802	819	291,400	819
2021-12-07	770	792	755	791	320,100	791
2021-12-06	760	760	732	757	242,600	757
2021-12-03	755	785	731	767	479,300	767
2021-12-02	785	806	733	740	688,100	740
2021-12-01	819	819	770	800	369,100	800
2021-11-30	825	845	798	798	426,400	798
2021-11-29	808	840	793	799	610,200	799
2021-11-26	820	839	802	827	461,000	827
2021-11-25	908	908	800	818	1,053,600	818
2021-11-24	904	923	881	895	485,300	895
2021-11-22	932	957	871	925	792,200	925
2021-11-19	945	987	930	932	614,500	932
2021-11-18	929	974	902	945	996,000	945
2021-11-17	930	949	893	928	1,186,600	928
2021-11-16	924	968	880	915	3,227,200	915
2021-11-15	751	879	751	879	1,583,800	879
2021-11-12	706	735	699	729	246,800	729
2021-11-11	698	709	688	706	105,400	706
2021-11-10	690	701	675	698	145,500	698
2021-11-09	713	727	684	691	269,200	691
2021-11-08	763	763	705	715	440,700	715
2021-11-05	759	765	730	744	499,600	744
2021-11-04	698	723	692	717	159,700	717
2021-11-02	695	701	680	685	102,500	685
2021-11-01	708	709	695	696	72,700	696
2021-10-29	696	699	684	693	63,300	693
2021-10-28	681	698	675	698	61,100	698
2021-10-27	690	693	676	684	104,000	684
2021-10-26	680	705	679	694	99,100	694
2021-10-25	683	683	667	668	125,900	668
2021-10-22	695	700	686	691	120,000	691
2021-10-21	713	724	701	701	112,300	701
2021-10-20	741	741	714	718	91,100	718
2021-10-19	727	743	727	729	71,300	729
2021-10-18	748	748	722	732	104,600	732
2021-10-15	715	740	715	739	167,100	739
2021-10-14	710	715	697	698	54,500	698
2021-10-13	710	710	698	705	78,100	705
2021-10-12	733	733	711	715	84,000	715
2021-10-11	719	745	715	732	108,700	732
2021-10-08	717	732	713	713	113,200	713
2021-10-07	700	719	697	702	103,600	702
2021-10-06	718	726	683	690	155,800	690
2021-10-05	706	716	682	706	252,500	706
2021-10-04	753	753	715	719	171,300	719
2021-10-01	740	754	730	745	158,600	745
2021-09-30	765	774	734	745	193,300	745
2021-09-29	738	771	738	770	115,600	770
2021-09-28	766	767	745	759	139,200	759
2021-09-27	767	785	763	770	126,300	770
2021-09-24	748	772	743	768	272,200	768
2021-09-22	744	745	715	718	257,800	718
2021-09-21	731	756	730	743	230,900	743
2021-09-17	768	789	766	776	199,600	776
2021-09-16	795	798	750	756	412,400	756
2021-09-15	820	823	770	791	498,000	791
2021-09-14	827	842	821	828	126,200	828
2021-09-13	828	832	816	830	107,200	830
2021-09-10	823	833	808	832	165,200	832
2021-09-09	845	857	812	813	291,600	813
2021-09-08	850	855	833	855	173,900	855
2021-09-07	845	874	843	847	284,600	847
2021-09-06	862	870	828	838	304,100	838
2021-09-03	855	874	827	860	319,900	860
2021-09-02	893	899	862	867	210,400	867
2021-09-01	900	903	871	895	431,900	895
2021-08-31	865	913	864	901	441,400	901
2021-08-30	836	874	828	852	281,200	852
2021-08-27	822	826	802	810	255,600	810
2021-08-26	813	836	802	829	290,700	829
2021-08-25	803	822	786	810	376,600	810
2021-08-24	762	821	761	812	496,500	812
2021-08-23	728	764	728	747	293,600	747
2021-08-20	735	758	713	718	569,300	718
2021-08-19	770	782	749	750	262,900	750
2021-08-18	739	798	739	785	463,400	785
2021-08-17	835	838	733	738	988,300	738
2021-08-16	851	866	820	835	318,800	835
2021-08-13	839	855	822	854	291,100	854
2021-08-12	836	890	821	843	657,700	843
2021-08-11	895	932	831	836	1,809,900	836
2021-08-10	830	845	783	832	508,000	832
2021-08-06	813	834	800	815	347,300	815
2021-08-05	815	833	796	798	270,000	798
2021-08-04	841	841	804	813	372,000	813
2021-08-03	845	872	842	847	166,200	847
2021-08-02	858	862	832	845	304,000	845
2021-07-30	910	913	855	856	390,400	856
2021-07-29	890	913	887	913	193,900	913
2021-07-28	908	915	881	881	272,000	881
2021-07-27	900	917	896	917	215,800	917
2021-07-26	900	908	890	898	215,000	898
2021-07-21	914	914	887	893	202,600	893
2021-07-20	915	927	887	887	320,500	887
2021-07-19	934	940	902	927	291,600	927
2021-07-16	919	952	918	949	173,800	949
2021-07-15	960	961	928	929	209,300	929
2021-07-14	955	984	951	957	164,200	957
2021-07-13	964	976	946	957	206,500	957
2021-07-12	937	966	932	966	231,700	966
2021-07-09	903	931	896	927	247,200	927
2021-07-08	927	934	888	913	338,800	913
2021-07-07	917	932	904	917	288,900	917
2021-07-06	937	949	922	935	160,700	935
2021-07-05	951	959	908	929	398,200	929
2021-07-02	994	996	950	951	352,800	951
2021-07-01	1,003	1,022	987	988	267,700	988
2021-06-30	980	1,033	972	1,005	501,800	1,005
2021-06-29	990	1,014	973	982	242,600	982
2021-06-28	999	1,002	961	989	317,700	989
2021-06-25	1,027	1,029	983	997	349,400	997
2021-06-24	1,062	1,075	1,007	1,027	414,000	1,027
2021-06-23	1,026	1,058	1,007	1,058	350,200	1,058
2021-06-22	1,010	1,027	990	1,018	477,700	1,018
2021-06-21	982	1,019	965	986	642,100	986
2021-06-18	1,041	1,080	1,017	1,021	710,700	1,021
2021-06-17	1,130	1,156	1,034	1,056	1,452,100	1,056
2021-06-16	1,074	1,169	1,074	1,139	1,216,100	1,139
2021-06-15	1,090	1,130	1,060	1,074	1,099,600	1,074
2021-06-14	1,012	1,083	1,003	1,061	812,300	1,061
2021-06-11	995	1,019	975	997	476,400	997
2021-06-10	966	1,024	953	1,000	609,100	1,000
2021-06-09	975	1,004	967	969	432,000	969
2021-06-08	1,014	1,022	945	961	545,200	961
2021-06-07	993	1,002	938	969	641,800	969
2021-06-04	1,014	1,020	981	988	504,100	988
2021-06-03	999	1,048	990	1,030	687,100	1,030
2021-06-02	993	1,004	966	988	664,600	988
2021-06-01	1,034	1,088	995	1,008	1,221,800	1,008
2021-05-31	1,043	1,058	985	1,008	1,086,700	1,008
2021-05-28	1,014	1,093	1,006	1,069	1,871,300	1,069
2021-05-27	978	994	959	988	430,600	988
2021-05-26	974	995	954	981	827,000	981
2021-05-25	919	999	919	989	1,349,400	989
2021-05-24	929	937	895	915	620,400	915
2021-05-21	925	940	878	939	1,439,900	939
2021-05-20	956	975	916	935	1,072,300	935
2021-05-19	918	973	907	966	1,464,800	966
2021-05-18	859	950	843	945	1,787,300	945
2021-05-17	849	897	811	851	2,205,400	851
2021-05-14	837	860	782	853	5,080,400	853
2021-05-13	782	782	782	782	137,200	782
2021-05-12	695	722	662	682	767,900	682
2021-05-11	698	726	688	694	443,900	694
2021-05-10	683	709	667	709	357,300	709
2021-05-07	686	686	660	683	311,200	683
2021-05-06	683	703	678	683	243,500	683
2021-04-30	680	693	669	683	244,400	683
2021-04-28	670	687	661	681	258,500	681
2021-04-27	664	699	658	677	475,700	677
2021-04-26	694	699	643	654	674,200	654
2021-04-23	671	713	655	692	631,100	692
2021-04-22	661	685	658	670	351,000	670
2021-04-21	647	659	640	648	242,900	648
2021-04-20	661	672	655	661	159,400	661
2021-04-19	665	672	648	672	260,400	672
2021-04-16	636	672	631	663	384,500	663
2021-04-15	638	652	625	629	216,900	629
2021-04-14	620	649	608	645	280,900	645
2021-04-13	619	631	609	618	202,400	618
2021-04-12	625	635	613	622	162,600	622
2021-04-09	598	633	597	625	331,500	625
2021-04-08	608	608	589	593	161,800	593
2021-04-07	620	623	597	605	221,100	605
2021-04-06	637	645	600	620	435,700	620
2021-04-05	620	640	616	634	217,400	634
2021-04-02	608	622	598	619	220,200	619
2021-04-01	605	616	598	603	205,500	603
2021-03-31	586	611	583	605	300,400	605
2021-03-30	573	600	572	590	283,300	590
2021-03-29	595	598	567	578	478,600	578
2021-03-26	564	596	564	594	317,900	594
2021-03-25	535	564	531	557	312,800	557
2021-03-24	555	567	538	538	577,400	538
2021-03-23	620	624	567	570	887,100	570
2021-03-22	629	632	607	619	544,000	619
2021-03-19	605	624	603	619	447,100	619
2021-03-18	589	620	583	620	435,200	620
2021-03-17	573	589	569	579	260,800	579
2021-03-16	579	585	567	580	257,700	580
2021-03-15	575	584	564	581	263,400	581
2021-03-12	579	586	567	576	359,400	576
2021-03-11	549	575	537	574	369,100	574
2021-03-10	560	572	544	559	362,800	559
2021-03-09	533	554	515	550	446,000	550
2021-03-08	541	558	526	533	610,400	533
2021-03-05	538	538	505	522	818,500	522
2021-03-04	561	572	522	547	753,700	547
2021-03-03	585	623	558	568	1,476,100	568
2021-03-02	615	617	576	586	600,600	586
2021-03-01	626	635	601	601	590,600	601
2021-02-26	619	621	582	603	960,700	603
2021-02-25	646	652	621	639	444,700	639
2021-02-24	652	668	616	620	483,600	620
2021-02-22	631	658	626	655	344,500	655
2021-02-19	632	646	609	621	524,500	621
2021-02-18	685	703	642	642	776,800	642
2021-02-17	676	694	658	685	790,300	685
2021-02-16	682	723	663	682	1,487,000	682
2021-02-15	675	690	649	676	1,631,600	676
2021-02-12	597	647	593	647	705,000	647
2021-02-10	548	556	533	547	448,100	547
2021-02-09	532	545	517	544	285,600	544
2021-02-08	537	540	526	532	237,300	532
2021-02-05	527	537	519	536	219,900	536
2021-02-04	534	534	513	521	189,500	521
2021-02-03	538	544	532	534	229,700	534
2021-02-02	515	534	506	534	247,800	534
2021-02-01	491	509	487	509	215,900	509
2021-01-29	505	514	480	490	415,400	490
2021-01-28	500	515	496	500	424,200	500
2021-01-27	541	554	513	522	508,600	522
2021-01-26	554	578	537	542	897,100	542
2021-01-25	540	559	535	557	417,500	557
2021-01-22	521	545	521	530	407,100	530
2021-01-21	510	529	503	525	448,200	525
2021-01-20	484	509	483	507	444,400	507
2021-01-19	472	493	472	491	243,500	491
2021-01-18	469	480	461	469	255,800	469
2021-01-15	455	484	453	474	353,500	474
2021-01-14	488	488	453	455	481,100	455
2021-01-13	480	494	478	483	198,900	483
2021-01-12	493	499	477	479	282,600	479
2021-01-08	488	494	474	487	469,500	487
2021-01-07	494	508	478	480	502,000	480
2021-01-06	497	505	485	487	680,500	487
2021-01-05	518	533	500	501	597,900	501
2021-01-04	548	548	506	522	1,177,400	522

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