6835 アライドテレシスホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,700 | 3,760 | 3,650 | 3,760 | 2,200 | 376 |
| 2000-12-28 | 3,690 | 3,690 | 3,400 | 3,500 | 11,500 | 350 |
| 2000-12-27 | 3,850 | 3,850 | 3,550 | 3,700 | 8,000 | 370 |
| 2000-12-26 | 4,100 | 4,100 | 3,800 | 3,800 | 6,500 | 380 |
| 2000-12-25 | 4,160 | 4,160 | 3,840 | 3,900 | 14,800 | 390 |
| 2000-12-22 | 3,930 | 3,930 | 3,660 | 3,810 | 16,600 | 381 |
| 2000-12-21 | 3,950 | 3,950 | 3,530 | 3,530 | 16,700 | 353 |
| 2000-12-20 | 4,000 | 4,050 | 3,950 | 4,020 | 15,800 | 402 |
| 2000-12-19 | 4,140 | 4,140 | 4,100 | 4,100 | 8,400 | 410 |
| 2000-12-18 | 4,090 | 4,100 | 4,010 | 4,090 | 5,900 | 409 |
| 2000-12-15 | 3,970 | 4,150 | 3,960 | 4,010 | 9,300 | 401 |
| 2000-12-14 | 4,200 | 4,200 | 3,950 | 3,960 | 8,700 | 396 |
| 2000-12-13 | 4,410 | 4,410 | 4,150 | 4,300 | 5,400 | 430 |
| 2000-12-12 | 4,590 | 4,600 | 4,400 | 4,400 | 2,800 | 440 |
| 2000-12-11 | 4,450 | 4,550 | 4,410 | 4,450 | 2,300 | 445 |
| 2000-12-08 | 4,790 | 4,790 | 4,450 | 4,540 | 3,100 | 454 |
| 2000-12-07 | 4,800 | 4,800 | 4,450 | 4,600 | 4,800 | 460 |
| 2000-12-06 | 4,760 | 4,900 | 4,660 | 4,800 | 4,000 | 480 |
| 2000-12-05 | 4,600 | 4,650 | 4,510 | 4,510 | 2,400 | 451 |
| 2000-12-04 | 4,600 | 4,700 | 4,500 | 4,510 | 4,000 | 451 |
| 2000-12-01 | 4,400 | 4,600 | 4,400 | 4,600 | 6,700 | 460 |
| 2000-11-30 | 4,700 | 4,700 | 4,400 | 4,450 | 9,500 | 445 |
| 2000-11-29 | 4,790 | 4,790 | 4,500 | 4,600 | 7,400 | 460 |
| 2000-11-28 | 4,950 | 4,950 | 4,750 | 4,800 | 3,500 | 480 |
| 2000-11-27 | 4,950 | 4,970 | 4,800 | 4,910 | 8,000 | 491 |
| 2000-11-24 | 4,700 | 4,950 | 4,690 | 4,800 | 3,000 | 480 |
| 2000-11-22 | 4,850 | 4,950 | 4,800 | 4,800 | 3,000 | 480 |
| 2000-11-21 | 4,840 | 4,950 | 4,600 | 4,850 | 4,400 | 485 |
| 2000-11-20 | 5,200 | 5,200 | 4,950 | 4,950 | 4,200 | 495 |
| 2000-11-17 | 5,100 | 5,270 | 5,010 | 5,270 | 5,800 | 527 |
| 2000-11-16 | 5,400 | 5,650 | 5,200 | 5,300 | 7,200 | 530 |
| 2000-11-15 | 5,300 | 5,790 | 5,200 | 5,500 | 27,100 | 550 |
| 2000-11-14 | 4,500 | 5,000 | 4,500 | 5,000 | 22,200 | 500 |
| 2000-11-13 | 5,000 | 5,000 | 4,500 | 4,500 | 35,300 | 450 |
| 2000-11-10 | 6,100 | 6,100 | 5,000 | 5,210 | 28,600 | 521 |
| 2000-11-09 | 6,200 | 6,210 | 5,850 | 6,000 | 11,800 | 600 |
| 2000-11-08 | 6,500 | 6,600 | 6,300 | 6,310 | 11,800 | 631 |
| 2000-11-07 | 7,200 | 7,200 | 6,210 | 6,500 | 17,100 | 650 |
| 2000-11-06 | 7,150 | 7,200 | 7,000 | 7,100 | 10,300 | 710 |
| 2000-11-02 | 5,850 | 6,650 | 5,800 | 6,650 | 9,500 | 665 |
| 2000-11-01 | 5,500 | 5,900 | 5,500 | 5,650 | 8,200 | 565 |
| 2000-10-31 | 5,800 | 5,850 | 5,100 | 5,100 | 18,100 | 510 |
| 2000-10-30 | 6,500 | 6,500 | 6,100 | 6,100 | 4,100 | 610 |
| 2000-10-27 | 6,500 | 6,700 | 6,400 | 6,400 | 3,100 | 640 |
| 2000-10-26 | 6,580 | 6,790 | 6,580 | 6,600 | 2,700 | 660 |
| 2000-10-25 | 7,200 | 7,200 | 6,600 | 6,970 | 1,800 | 697 |
| 2000-10-24 | 7,090 | 7,090 | 6,500 | 6,900 | 6,600 | 690 |
| 2000-10-23 | 7,350 | 7,360 | 6,800 | 7,100 | 26,400 | 710 |
| 2000-10-20 | 7,810 | 7,860 | 7,200 | 7,390 | 14,100 | 739 |
| 2000-10-19 | 8,000 | 8,000 | 7,500 | 7,600 | 4,700 | 760 |
| 2000-10-18 | 8,100 | 8,110 | 8,000 | 8,050 | 12,500 | 805 |
| 2000-10-17 | 8,110 | 8,230 | 8,050 | 8,100 | 12,200 | 810 |
| 2000-10-16 | 8,260 | 8,310 | 8,060 | 8,100 | 6,700 | 810 |
| 2000-10-13 | 8,250 | 8,500 | 8,150 | 8,350 | 10,600 | 835 |
| 2000-10-12 | 7,810 | 8,500 | 7,810 | 8,450 | 10,700 | 845 |
| 2000-10-11 | 7,720 | 7,990 | 7,720 | 7,830 | 4,400 | 783 |
| 2000-10-10 | 8,490 | 8,490 | 8,000 | 8,020 | 5,600 | 802 |
| 2000-10-06 | 8,410 | 8,500 | 8,300 | 8,500 | 11,300 | 850 |
| 2000-10-05 | 8,400 | 8,600 | 8,300 | 8,500 | 14,900 | 850 |
| 2000-10-04 | 8,600 | 8,600 | 8,300 | 8,300 | 11,400 | 830 |
| 2000-10-03 | 8,940 | 8,950 | 8,630 | 8,630 | 8,600 | 863 |
| 2000-10-02 | 8,610 | 8,990 | 8,460 | 8,980 | 9,600 | 898 |
| 2000-09-29 | 8,710 | 8,710 | 8,510 | 8,510 | 3,200 | 851 |
| 2000-09-28 | 8,710 | 8,750 | 8,300 | 8,300 | 4,700 | 830 |
| 2000-09-27 | 9,000 | 9,000 | 8,700 | 8,700 | 5,200 | 870 |
| 2000-09-26 | 9,050 | 9,100 | 8,600 | 9,000 | 11,000 | 900 |
| 2000-09-25 | 9,310 | 9,310 | 9,000 | 9,010 | 5,800 | 901 |
| 2000-09-22 | 9,100 | 9,300 | 9,100 | 9,300 | 9,800 | 930 |
| 2000-09-21 | 9,510 | 9,600 | 9,150 | 9,500 | 7,500 | 950 |
| 2000-09-20 | 9,360 | 9,700 | 9,200 | 9,450 | 8,000 | 945 |
| 2000-09-19 | 8,900 | 9,300 | 8,700 | 9,300 | 19,100 | 930 |
| 2000-09-18 | 9,600 | 9,700 | 9,300 | 9,300 | 10,300 | 930 |
| 2000-09-14 | 10,000 | 10,000 | 9,600 | 9,800 | 11,300 | 980 |
| 2000-09-13 | 9,900 | 10,200 | 9,800 | 10,000 | 17,900 | 1,000 |
| 2000-09-12 | 9,790 | 9,900 | 9,600 | 9,800 | 20,000 | 980 |
| 2000-09-11 | 10,100 | 10,300 | 9,610 | 9,800 | 36,700 | 980 |
| 2000-09-08 | 9,950 | 10,500 | 9,850 | 10,470 | 80,800 | 1,047 |
| 2000-09-07 | 9,600 | 9,800 | 9,400 | 9,750 | 23,700 | 975 |
| 2000-09-06 | 9,150 | 9,870 | 9,100 | 9,700 | 45,100 | 970 |
| 2000-09-05 | 9,100 | 9,250 | 9,000 | 9,200 | 15,700 | 920 |
| 2000-09-04 | 9,100 | 9,200 | 8,820 | 9,100 | 13,700 | 910 |
| 2000-09-01 | 9,000 | 9,200 | 8,800 | 8,800 | 33,200 | 880 |
| 2000-08-31 | 8,900 | 8,900 | 8,550 | 8,800 | 28,100 | 880 |
| 2000-08-30 | 9,350 | 9,350 | 8,850 | 9,000 | 9,400 | 900 |
| 2000-08-29 | 8,900 | 9,450 | 8,410 | 9,250 | 21,300 | 925 |
| 2000-08-28 | 8,880 | 9,000 | 8,000 | 8,800 | 42,800 | 880 |
| 2000-08-25 | 9,000 | 9,000 | 8,870 | 8,900 | 23,700 | 890 |
| 2000-08-24 | 8,770 | 9,000 | 8,520 | 8,900 | 24,000 | 890 |
| 2000-08-23 | 9,520 | 9,520 | 9,000 | 9,270 | 19,500 | 927 |
| 2000-08-22 | 9,700 | 9,900 | 9,000 | 9,700 | 23,100 | 970 |
| 2000-08-21 | 10,000 | 10,000 | 9,500 | 9,700 | 20,400 | 970 |
| 2000-08-18 | 10,000 | 10,100 | 9,500 | 9,900 | 20,600 | 990 |
| 2000-08-17 | 10,000 | 10,150 | 9,900 | 10,100 | 27,100 | 1,010 |
| 2000-08-16 | 10,410 | 10,500 | 9,900 | 10,100 | 43,500 | 1,010 |
| 2000-08-15 | 10,000 | 10,800 | 9,990 | 10,380 | 37,900 | 1,038 |
| 2000-08-14 | 10,990 | 10,990 | 10,000 | 10,000 | 38,800 | 1,000 |
| 2000-08-11 | 10,850 | 11,050 | 10,600 | 11,050 | 40,000 | 1,105 |
| 2000-08-10 | 11,150 | 11,500 | 11,000 | 11,050 | 53,600 | 1,105 |
| 2000-08-09 | 11,600 | 11,800 | 11,200 | 11,350 | 119,300 | 1,135 |
| 2000-08-08 | 11,200 | 11,650 | 10,750 | 11,650 | 139,000 | 1,165 |
| 2000-08-07 | 10,780 | 11,480 | 10,410 | 11,000 | 143,300 | 1,100 |
| 2000-08-04 | 9,900 | 10,600 | 9,800 | 10,580 | 112,100 | 1,058 |
| 2000-08-03 | 10,700 | 10,850 | 9,910 | 9,910 | 60,000 | 991 |
| 2000-08-02 | 9,910 | 10,770 | 9,910 | 10,500 | 131,900 | 1,050 |
| 2000-08-01 | 10,300 | 11,300 | 9,650 | 9,890 | 240,700 | 989 |
| 2000-07-31 | 9,350 | 10,400 | 8,750 | 10,400 | 187,200 | 1,040 |
| 2000-07-28 | 8,760 | 9,670 | 8,700 | 9,650 | 257,000 | 965 |
| 2000-07-27 | 7,670 | 8,670 | 7,500 | 8,670 | 951,500 | 867 |
分割・併合履歴 ： [2004-06-25]1株→10株
