6081 アライドアーキテクツ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 1,260 | 1,283 | 1,247 | 1,258 | 71,700 | 1,258 |
2022-12-29 | 1,215 | 1,249 | 1,208 | 1,245 | 103,400 | 1,245 |
2022-12-28 | 1,288 | 1,289 | 1,235 | 1,235 | 164,000 | 1,235 |
2022-12-27 | 1,294 | 1,310 | 1,286 | 1,297 | 92,500 | 1,297 |
2022-12-26 | 1,270 | 1,287 | 1,247 | 1,281 | 132,800 | 1,281 |
2022-12-23 | 1,285 | 1,336 | 1,267 | 1,270 | 266,500 | 1,270 |
2022-12-22 | 1,298 | 1,315 | 1,276 | 1,291 | 105,800 | 1,291 |
2022-12-21 | 1,241 | 1,300 | 1,222 | 1,285 | 344,500 | 1,285 |
2022-12-20 | 1,312 | 1,330 | 1,220 | 1,246 | 435,900 | 1,246 |
2022-12-19 | 1,350 | 1,365 | 1,319 | 1,319 | 158,100 | 1,319 |
2022-12-16 | 1,360 | 1,378 | 1,356 | 1,364 | 73,500 | 1,364 |
2022-12-15 | 1,395 | 1,422 | 1,378 | 1,380 | 96,900 | 1,380 |
2022-12-14 | 1,420 | 1,444 | 1,395 | 1,405 | 111,100 | 1,405 |
2022-12-13 | 1,435 | 1,439 | 1,393 | 1,402 | 101,200 | 1,402 |
2022-12-12 | 1,423 | 1,440 | 1,409 | 1,416 | 81,100 | 1,416 |
2022-12-09 | 1,447 | 1,462 | 1,423 | 1,437 | 127,000 | 1,437 |
2022-12-08 | 1,441 | 1,469 | 1,414 | 1,446 | 144,100 | 1,446 |
2022-12-07 | 1,412 | 1,444 | 1,371 | 1,434 | 275,000 | 1,434 |
2022-12-06 | 1,401 | 1,445 | 1,394 | 1,437 | 168,100 | 1,437 |
2022-12-05 | 1,435 | 1,467 | 1,408 | 1,430 | 226,500 | 1,430 |
2022-12-02 | 1,419 | 1,468 | 1,419 | 1,450 | 360,300 | 1,450 |
2022-12-01 | 1,423 | 1,426 | 1,382 | 1,411 | 242,000 | 1,411 |
2022-11-30 | 1,396 | 1,431 | 1,391 | 1,420 | 389,700 | 1,420 |
2022-11-29 | 1,329 | 1,412 | 1,312 | 1,404 | 442,600 | 1,404 |
2022-11-28 | 1,349 | 1,391 | 1,331 | 1,343 | 644,300 | 1,343 |
2022-11-25 | 1,259 | 1,344 | 1,259 | 1,321 | 722,800 | 1,321 |
2022-11-24 | 1,253 | 1,259 | 1,213 | 1,233 | 180,000 | 1,233 |
2022-11-22 | 1,270 | 1,277 | 1,220 | 1,223 | 332,000 | 1,223 |
2022-11-21 | 1,281 | 1,300 | 1,251 | 1,295 | 240,400 | 1,295 |
2022-11-18 | 1,286 | 1,309 | 1,273 | 1,300 | 203,300 | 1,300 |
2022-11-17 | 1,237 | 1,304 | 1,235 | 1,304 | 364,900 | 1,304 |
2022-11-16 | 1,242 | 1,266 | 1,214 | 1,254 | 235,500 | 1,254 |
2022-11-15 | 1,155 | 1,254 | 1,150 | 1,242 | 543,700 | 1,242 |
2022-11-14 | 1,260 | 1,266 | 1,173 | 1,178 | 790,000 | 1,178 |
2022-11-11 | 1,189 | 1,277 | 1,172 | 1,248 | 2,908,700 | 1,248 |
2022-11-10 | 1,057 | 1,070 | 1,035 | 1,041 | 507,800 | 1,041 |
2022-11-09 | 1,029 | 1,060 | 1,027 | 1,056 | 214,900 | 1,056 |
2022-11-08 | 1,042 | 1,051 | 1,014 | 1,025 | 191,500 | 1,025 |
2022-11-07 | 1,020 | 1,041 | 1,011 | 1,038 | 148,900 | 1,038 |
2022-11-04 | 1,001 | 1,019 | 1,001 | 1,015 | 146,000 | 1,015 |
2022-11-02 | 1,018 | 1,031 | 1,011 | 1,020 | 103,000 | 1,020 |
2022-11-01 | 1,053 | 1,061 | 1,022 | 1,033 | 183,700 | 1,033 |
2022-10-31 | 1,053 | 1,065 | 1,037 | 1,059 | 183,700 | 1,059 |
2022-10-28 | 1,030 | 1,057 | 1,026 | 1,040 | 106,700 | 1,040 |
2022-10-27 | 1,081 | 1,081 | 1,033 | 1,033 | 179,300 | 1,033 |
2022-10-26 | 1,098 | 1,102 | 1,061 | 1,082 | 225,500 | 1,082 |
2022-10-25 | 1,109 | 1,116 | 1,095 | 1,098 | 110,200 | 1,098 |
2022-10-24 | 1,097 | 1,112 | 1,093 | 1,098 | 172,900 | 1,098 |
2022-10-21 | 1,123 | 1,133 | 1,069 | 1,070 | 289,900 | 1,070 |
2022-10-20 | 1,138 | 1,152 | 1,112 | 1,131 | 205,300 | 1,131 |
2022-10-19 | 1,127 | 1,143 | 1,102 | 1,138 | 208,600 | 1,138 |
2022-10-18 | 1,120 | 1,131 | 1,105 | 1,128 | 218,100 | 1,128 |
2022-10-17 | 1,071 | 1,109 | 1,071 | 1,098 | 191,200 | 1,098 |
2022-10-14 | 1,075 | 1,108 | 1,070 | 1,088 | 299,500 | 1,088 |
2022-10-13 | 1,058 | 1,071 | 1,039 | 1,040 | 231,700 | 1,040 |
2022-10-12 | 1,006 | 1,057 | 1,002 | 1,049 | 208,000 | 1,049 |
2022-10-11 | 1,021 | 1,042 | 1,011 | 1,014 | 204,800 | 1,014 |
2022-10-07 | 1,011 | 1,054 | 1,011 | 1,041 | 197,900 | 1,041 |
2022-10-06 | 1,005 | 1,028 | 1,002 | 1,015 | 162,100 | 1,015 |
2022-10-05 | 1,024 | 1,033 | 1,002 | 1,011 | 188,000 | 1,011 |
2022-10-04 | 1,016 | 1,025 | 992 | 1,008 | 302,300 | 1,008 |
2022-10-03 | 966 | 988 | 931 | 985 | 291,100 | 985 |
2022-09-30 | 970 | 981 | 948 | 981 | 302,500 | 981 |
2022-09-29 | 986 | 1,006 | 974 | 985 | 263,400 | 985 |
2022-09-28 | 978 | 985 | 939 | 956 | 335,000 | 956 |
2022-09-27 | 980 | 1,007 | 980 | 986 | 315,700 | 986 |
2022-09-26 | 972 | 993 | 957 | 965 | 373,000 | 965 |
2022-09-22 | 956 | 1,015 | 940 | 1,002 | 623,900 | 1,002 |
2022-09-21 | 980 | 998 | 924 | 956 | 887,500 | 956 |
2022-09-20 | 1,003 | 1,034 | 974 | 989 | 1,062,600 | 989 |
2022-09-16 | 1,160 | 1,171 | 980 | 1,008 | 2,539,300 | 1,008 |
2022-09-15 | 1,145 | 1,185 | 1,138 | 1,164 | 442,900 | 1,164 |
2022-09-14 | 1,104 | 1,154 | 1,101 | 1,136 | 385,400 | 1,136 |
2022-09-13 | 1,153 | 1,162 | 1,122 | 1,150 | 574,300 | 1,150 |
2022-09-12 | 1,142 | 1,196 | 1,130 | 1,153 | 769,900 | 1,153 |
2022-09-09 | 1,114 | 1,142 | 1,095 | 1,119 | 766,100 | 1,119 |
2022-09-08 | 1,129 | 1,135 | 1,085 | 1,114 | 893,200 | 1,114 |
2022-09-07 | 1,123 | 1,133 | 1,062 | 1,107 | 851,000 | 1,107 |
2022-09-06 | 1,155 | 1,157 | 1,108 | 1,110 | 1,104,600 | 1,110 |
2022-09-05 | 1,065 | 1,158 | 1,055 | 1,126 | 2,140,300 | 1,126 |
2022-09-02 | 1,047 | 1,054 | 1,001 | 1,043 | 1,007,200 | 1,043 |
2022-09-01 | 1,039 | 1,068 | 1,002 | 1,029 | 1,507,100 | 1,029 |
2022-08-31 | 1,003 | 1,046 | 974 | 1,044 | 1,218,600 | 1,044 |
2022-08-30 | 1,030 | 1,042 | 1,009 | 1,012 | 684,300 | 1,012 |
2022-08-29 | 1,025 | 1,043 | 1,002 | 1,025 | 1,422,700 | 1,025 |
2022-08-26 | 1,035 | 1,090 | 1,025 | 1,065 | 1,157,100 | 1,065 |
2022-08-25 | 1,042 | 1,052 | 1,007 | 1,017 | 323,200 | 1,017 |
2022-08-24 | 1,059 | 1,079 | 1,025 | 1,029 | 318,300 | 1,029 |
2022-08-23 | 1,038 | 1,072 | 1,001 | 1,051 | 517,100 | 1,051 |
2022-08-22 | 1,078 | 1,105 | 1,042 | 1,058 | 404,300 | 1,058 |
2022-08-19 | 1,054 | 1,124 | 1,034 | 1,103 | 489,000 | 1,103 |
2022-08-18 | 1,046 | 1,071 | 1,030 | 1,059 | 437,700 | 1,059 |
2022-08-17 | 1,042 | 1,140 | 1,036 | 1,068 | 699,100 | 1,068 |
2022-08-16 | 1,004 | 1,074 | 999 | 1,052 | 797,900 | 1,052 |
2022-08-15 | 975 | 1,051 | 950 | 1,034 | 2,319,300 | 1,034 |
2022-08-12 | 901 | 901 | 901 | 901 | 98,000 | 901 |
2022-08-10 | 739 | 763 | 732 | 751 | 311,400 | 751 |
2022-08-09 | 775 | 778 | 736 | 743 | 329,500 | 743 |
2022-08-08 | 755 | 785 | 749 | 780 | 265,400 | 780 |
2022-08-05 | 756 | 760 | 743 | 756 | 104,300 | 756 |
2022-08-04 | 744 | 769 | 740 | 756 | 195,500 | 756 |
2022-08-03 | 725 | 745 | 716 | 744 | 104,000 | 744 |
2022-08-02 | 738 | 743 | 726 | 726 | 99,200 | 726 |
2022-08-01 | 711 | 736 | 705 | 733 | 179,200 | 733 |
2022-07-29 | 710 | 723 | 697 | 701 | 107,100 | 701 |
2022-07-28 | 708 | 736 | 705 | 715 | 173,800 | 715 |
2022-07-27 | 690 | 704 | 679 | 696 | 220,700 | 696 |
2022-07-26 | 689 | 704 | 687 | 704 | 66,200 | 704 |
2022-07-25 | 712 | 716 | 688 | 690 | 204,900 | 690 |
2022-07-22 | 745 | 745 | 719 | 724 | 215,400 | 724 |
2022-07-21 | 731 | 739 | 721 | 739 | 82,000 | 739 |
2022-07-20 | 725 | 740 | 725 | 732 | 71,500 | 732 |
2022-07-19 | 723 | 724 | 711 | 716 | 49,500 | 716 |
2022-07-15 | 725 | 728 | 713 | 721 | 57,700 | 721 |
2022-07-14 | 718 | 732 | 712 | 729 | 62,700 | 729 |
2022-07-13 | 724 | 731 | 713 | 724 | 102,100 | 724 |
2022-07-12 | 739 | 752 | 727 | 733 | 112,000 | 733 |
2022-07-11 | 772 | 778 | 749 | 754 | 114,000 | 754 |
2022-07-08 | 759 | 787 | 752 | 763 | 320,800 | 763 |
2022-07-07 | 761 | 771 | 752 | 756 | 46,400 | 756 |
2022-07-06 | 759 | 785 | 759 | 762 | 152,600 | 762 |
2022-07-05 | 744 | 760 | 742 | 759 | 89,200 | 759 |
2022-07-04 | 751 | 759 | 726 | 735 | 132,800 | 735 |
2022-07-01 | 780 | 795 | 740 | 750 | 148,800 | 750 |
2022-06-30 | 805 | 805 | 780 | 784 | 106,800 | 784 |
2022-06-29 | 783 | 807 | 777 | 802 | 103,900 | 802 |
2022-06-28 | 775 | 797 | 761 | 791 | 102,000 | 791 |
2022-06-27 | 787 | 802 | 780 | 790 | 96,200 | 790 |
2022-06-24 | 775 | 785 | 754 | 777 | 118,000 | 777 |
2022-06-23 | 762 | 793 | 762 | 762 | 107,700 | 762 |
2022-06-22 | 794 | 800 | 754 | 769 | 182,000 | 769 |
2022-06-21 | 758 | 806 | 756 | 800 | 191,800 | 800 |
2022-06-20 | 756 | 760 | 732 | 744 | 100,600 | 744 |
2022-06-17 | 741 | 759 | 719 | 743 | 245,700 | 743 |
2022-06-16 | 783 | 795 | 762 | 763 | 132,600 | 763 |
2022-06-15 | 770 | 781 | 748 | 761 | 142,400 | 761 |
2022-06-14 | 768 | 770 | 712 | 770 | 525,400 | 770 |
2022-06-13 | 792 | 806 | 776 | 787 | 269,400 | 787 |
2022-06-10 | 838 | 843 | 816 | 819 | 193,400 | 819 |
2022-06-09 | 866 | 875 | 838 | 851 | 165,400 | 851 |
2022-06-08 | 809 | 889 | 808 | 864 | 486,800 | 864 |
2022-06-07 | 789 | 816 | 775 | 805 | 201,400 | 805 |
2022-06-06 | 766 | 785 | 759 | 782 | 70,800 | 782 |
2022-06-03 | 793 | 796 | 771 | 777 | 86,200 | 777 |
2022-06-02 | 794 | 802 | 752 | 775 | 444,100 | 775 |
2022-06-01 | 809 | 829 | 801 | 802 | 189,500 | 802 |
2022-05-31 | 811 | 818 | 800 | 805 | 77,100 | 805 |
2022-05-30 | 820 | 840 | 810 | 811 | 245,600 | 811 |
2022-05-27 | 805 | 813 | 785 | 802 | 179,600 | 802 |
2022-05-26 | 757 | 806 | 757 | 797 | 293,600 | 797 |
2022-05-25 | 749 | 768 | 736 | 759 | 139,300 | 759 |
2022-05-24 | 760 | 769 | 746 | 750 | 132,000 | 750 |
2022-05-23 | 756 | 773 | 737 | 771 | 195,500 | 771 |
2022-05-20 | 732 | 757 | 732 | 752 | 184,300 | 752 |
2022-05-19 | 709 | 732 | 703 | 725 | 193,700 | 725 |
2022-05-18 | 719 | 747 | 710 | 739 | 232,500 | 739 |
2022-05-17 | 703 | 746 | 691 | 719 | 426,200 | 719 |
2022-05-16 | 695 | 718 | 692 | 718 | 378,400 | 718 |
2022-05-13 | 588 | 618 | 585 | 618 | 305,200 | 618 |
2022-05-12 | 595 | 595 | 569 | 571 | 227,100 | 571 |
2022-05-11 | 605 | 615 | 592 | 606 | 163,400 | 606 |
2022-05-10 | 599 | 609 | 578 | 609 | 190,000 | 609 |
2022-05-09 | 620 | 625 | 604 | 608 | 123,600 | 608 |
2022-05-06 | 638 | 641 | 626 | 630 | 105,300 | 630 |
2022-05-02 | 642 | 656 | 637 | 644 | 65,200 | 644 |
2022-04-28 | 656 | 666 | 652 | 652 | 84,400 | 652 |
2022-04-27 | 644 | 663 | 635 | 663 | 114,300 | 663 |
2022-04-26 | 646 | 664 | 640 | 664 | 134,900 | 664 |
2022-04-25 | 635 | 650 | 627 | 636 | 224,800 | 636 |
2022-04-22 | 686 | 689 | 648 | 654 | 376,000 | 654 |
2022-04-21 | 702 | 719 | 694 | 702 | 236,000 | 702 |
2022-04-20 | 700 | 702 | 678 | 693 | 180,700 | 693 |
2022-04-19 | 701 | 703 | 687 | 693 | 111,700 | 693 |
2022-04-18 | 681 | 706 | 679 | 695 | 172,300 | 695 |
2022-04-15 | 685 | 693 | 678 | 685 | 77,400 | 685 |
2022-04-14 | 708 | 717 | 694 | 700 | 79,900 | 700 |
2022-04-13 | 670 | 707 | 665 | 707 | 136,700 | 707 |
2022-04-12 | 671 | 691 | 664 | 679 | 134,500 | 679 |
2022-04-11 | 706 | 710 | 679 | 681 | 204,800 | 681 |
2022-04-08 | 720 | 722 | 691 | 704 | 179,900 | 704 |
2022-04-07 | 730 | 733 | 704 | 708 | 247,400 | 708 |
2022-04-06 | 758 | 769 | 738 | 744 | 187,300 | 744 |
2022-04-05 | 779 | 787 | 765 | 776 | 205,100 | 776 |
2022-04-04 | 742 | 764 | 732 | 764 | 151,900 | 764 |
2022-04-01 | 762 | 762 | 728 | 738 | 217,200 | 738 |
2022-03-31 | 770 | 781 | 754 | 771 | 206,500 | 771 |
2022-03-30 | 779 | 788 | 769 | 783 | 181,400 | 783 |
2022-03-29 | 736 | 772 | 735 | 760 | 149,800 | 760 |
2022-03-28 | 747 | 749 | 731 | 733 | 139,900 | 733 |
2022-03-25 | 755 | 759 | 733 | 752 | 111,000 | 752 |
2022-03-24 | 717 | 760 | 716 | 753 | 174,700 | 753 |
2022-03-23 | 713 | 740 | 711 | 728 | 237,700 | 728 |
2022-03-22 | 730 | 730 | 685 | 696 | 266,900 | 696 |
2022-03-18 | 702 | 732 | 702 | 721 | 194,300 | 721 |
2022-03-17 | 715 | 725 | 701 | 708 | 374,900 | 708 |
2022-03-16 | 682 | 685 | 664 | 674 | 190,300 | 674 |
2022-03-15 | 637 | 674 | 634 | 674 | 196,200 | 674 |
2022-03-14 | 645 | 662 | 630 | 655 | 250,700 | 655 |
2022-03-11 | 638 | 645 | 618 | 636 | 203,300 | 636 |
2022-03-10 | 644 | 664 | 638 | 658 | 282,000 | 658 |
2022-03-09 | 625 | 628 | 600 | 604 | 175,900 | 604 |
2022-03-08 | 610 | 641 | 606 | 613 | 271,600 | 613 |
2022-03-07 | 635 | 650 | 616 | 620 | 281,300 | 620 |
2022-03-04 | 688 | 691 | 644 | 655 | 444,700 | 655 |
2022-03-03 | 728 | 732 | 689 | 701 | 237,400 | 701 |
2022-03-02 | 688 | 719 | 682 | 716 | 343,500 | 716 |
2022-03-01 | 672 | 709 | 672 | 703 | 310,200 | 703 |
2022-02-28 | 650 | 670 | 631 | 665 | 276,800 | 665 |
2022-02-25 | 613 | 652 | 611 | 645 | 424,500 | 645 |
2022-02-24 | 594 | 604 | 573 | 583 | 392,700 | 583 |
2022-02-22 | 623 | 634 | 592 | 593 | 455,000 | 593 |
2022-02-21 | 630 | 645 | 622 | 630 | 181,100 | 630 |
2022-02-18 | 631 | 650 | 624 | 640 | 303,400 | 640 |
2022-02-17 | 666 | 674 | 640 | 641 | 247,200 | 641 |
2022-02-16 | 672 | 680 | 657 | 668 | 236,100 | 668 |
2022-02-15 | 672 | 673 | 617 | 651 | 641,400 | 651 |
2022-02-14 | 650 | 684 | 645 | 666 | 585,000 | 666 |
2022-02-10 | 706 | 707 | 661 | 676 | 607,800 | 676 |
2022-02-09 | 680 | 698 | 664 | 696 | 311,300 | 696 |
2022-02-08 | 672 | 686 | 661 | 668 | 308,300 | 668 |
2022-02-07 | 696 | 708 | 669 | 674 | 349,400 | 674 |
2022-02-04 | 686 | 713 | 672 | 701 | 458,900 | 701 |
2022-02-03 | 735 | 748 | 680 | 693 | 1,073,400 | 693 |
2022-02-02 | 791 | 805 | 752 | 760 | 1,057,300 | 760 |
2022-02-01 | 790 | 843 | 773 | 789 | 1,577,800 | 789 |
2022-01-31 | 675 | 735 | 674 | 722 | 532,800 | 722 |
2022-01-28 | 669 | 674 | 620 | 660 | 495,600 | 660 |
2022-01-27 | 715 | 724 | 644 | 650 | 650,900 | 650 |
2022-01-26 | 700 | 729 | 684 | 715 | 493,500 | 715 |
2022-01-25 | 763 | 773 | 684 | 684 | 710,800 | 684 |
2022-01-24 | 755 | 761 | 740 | 754 | 270,400 | 754 |
2022-01-21 | 768 | 774 | 750 | 769 | 328,300 | 769 |
2022-01-20 | 745 | 793 | 741 | 789 | 412,100 | 789 |
2022-01-19 | 777 | 807 | 746 | 751 | 510,700 | 751 |
2022-01-18 | 783 | 820 | 752 | 792 | 483,800 | 792 |
2022-01-17 | 816 | 817 | 777 | 782 | 259,700 | 782 |
2022-01-14 | 799 | 820 | 786 | 809 | 274,400 | 809 |
2022-01-13 | 833 | 846 | 805 | 814 | 470,400 | 814 |
2022-01-12 | 777 | 833 | 773 | 833 | 474,800 | 833 |
2022-01-11 | 744 | 769 | 727 | 757 | 301,200 | 757 |
2022-01-07 | 737 | 758 | 721 | 750 | 341,200 | 750 |
2022-01-06 | 742 | 760 | 719 | 728 | 515,400 | 728 |
2022-01-05 | 796 | 821 | 766 | 772 | 539,300 | 772 |
2022-01-04 | 860 | 862 | 802 | 810 | 492,900 | 810 |
分割・併合履歴 : [2017-06-28]1株→3株