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 [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,9501,9501,8501,8504,500185
2003-12-291,9401,9401,8701,9106,700191
2003-12-261,8001,8501,7751,85014,700185
2003-12-251,6701,7801,6701,74516,000174.50
2003-12-241,5851,7001,5851,67018,000167
2003-12-221,5801,5851,5241,58515,800158.50
2003-12-191,5221,5751,5221,55011,900155
2003-12-181,6201,6401,5211,53523,200153.50
2003-12-171,7401,7401,6451,6508,800165
2003-12-161,7801,7801,6901,75011,600175
2003-12-151,8111,8291,8001,8106,200181
2003-12-121,9001,9001,8051,8079,700180.70
2003-12-111,9001,9001,8901,9004,900190
2003-12-101,9501,9501,8911,89211,600189.20
2003-12-091,9511,9601,9451,9457,500194.50
2003-12-082,0002,0001,9501,9502,200195
2003-12-052,0052,0051,9801,9856,000198.50
2003-12-042,0502,0502,0152,0201,300202
2003-12-032,0152,0302,0152,0152,500201.50
2003-12-022,0502,0502,0102,0153,800201.50
2003-12-012,0002,0201,9602,0055,400200.50
2003-11-282,1202,1201,9902,00018,900200
2003-11-272,1002,1002,0502,0908,700209
2003-11-262,1702,1702,0802,1003,300210
2003-11-252,1452,1552,0852,0902,500209
2003-11-212,1102,1252,0802,10513,500210.50
2003-11-202,1502,3502,1502,3507,200235
2003-11-192,1002,1002,0602,0603,800206
2003-11-182,0802,1002,0602,0804,000208
2003-11-172,1302,1802,0702,0802,900208
2003-11-142,3002,3002,2502,2505,200225
2003-11-132,3002,3002,2702,2705,300227
2003-11-122,2802,3002,2802,3004,700230
2003-11-112,3202,3202,2502,28010,600228
2003-11-102,3502,3902,3002,3909,400239
2003-11-072,2752,3402,2752,3009,100230
2003-11-062,2852,2902,2652,2756,000227.50
2003-11-052,2602,2852,2552,2853,300228.50
2003-11-042,2052,2552,2002,2504,900225
2003-10-312,2152,2152,1702,1702,400217
2003-10-302,2002,2102,1902,21011,100221
2003-10-292,2202,2202,1802,1901,200219
2003-10-282,1852,2502,1852,21510,700221.50
2003-10-272,2402,2602,1802,1804,500218
2003-10-242,1852,2002,1102,20014,000220
2003-10-232,2502,2502,1002,1059,500210.50
2003-10-222,3102,3102,2552,2707,900227
2003-10-212,4902,4902,3002,31010,600231
2003-10-202,3252,4602,2902,45033,900245
2003-10-172,1952,3302,1852,33029,800233
2003-10-162,2352,2852,1602,20014,100220
2003-10-152,1802,2002,1502,2009,800220
2003-10-142,0552,1302,0552,1008,700210
2003-10-102,0602,0702,0152,04520,200204.50
2003-10-092,1202,1402,0752,0804,700208
2003-10-082,1902,1952,1002,12010,000212
2003-10-072,2502,2502,1502,1903,100219
2003-10-062,3302,3302,1202,1709,500217
2003-10-032,0602,1002,0602,1006,500210
2003-10-022,1202,1202,0502,05515,100205.50
2003-10-012,1002,1202,0902,12010,000212
2003-09-302,0652,1202,0402,0906,600209
2003-09-292,2002,2052,1802,1853,500218.50
2003-09-262,2752,2802,2252,2304,600223
2003-09-252,2802,2852,2702,27520,700227.50
2003-09-242,2952,3002,2052,3006,900230
2003-09-222,3102,3102,2952,29510,300229.50
2003-09-192,3302,3902,3202,3257,200232.50
2003-09-182,3502,3502,3002,3205,800232
2003-09-172,4552,4552,3102,3509,000235
2003-09-162,4702,4702,4502,4605,400246
2003-09-122,4902,4902,4602,4601,400246
2003-09-112,4602,4902,4502,4806,800248
2003-09-102,4602,4802,4602,4805,500248
2003-09-092,4702,4752,4302,4709,500247
2003-09-082,4502,4602,4102,4501,400245
2003-09-052,4502,4502,4202,4505,400245
2003-09-042,5102,5202,4802,48011,300248
2003-09-032,5002,5402,4902,51010,300251
2003-09-022,4602,5002,4602,49025,000249
2003-09-012,3902,4602,3902,44010,700244
2003-08-292,3002,3802,3002,36010,100236
2003-08-282,3202,3402,3002,3007,000230
2003-08-272,3952,3952,3052,3405,400234
2003-08-262,4002,4002,2702,3608,600236
2003-08-252,4402,4402,3002,35011,800235
2003-08-222,2952,3002,2702,2805,300228
2003-08-212,2502,3002,2502,3004,400230
2003-08-202,2752,2802,2302,2708,900227
2003-08-192,2502,2802,2502,2806,200228
2003-08-182,3002,3002,2402,2408,900224
2003-08-152,1852,2852,1852,2205,500222
2003-08-142,1402,1902,1402,1703,400217
2003-08-132,1702,1902,1402,1407,700214
2003-08-122,1202,1402,0802,14016,700214
2003-08-112,1852,1852,1702,1804,000218
2003-08-082,2002,2002,1752,1802,600218
2003-08-072,2002,2402,1652,18017,300218
2003-08-062,1802,1902,0602,19023,600219
2003-08-052,0002,1752,0002,17559,300217.50
2003-08-042,4002,4002,4002,4002,900240
2003-08-012,7802,8002,6902,80010,800280
2003-07-312,7202,8252,6702,82027,400282
2003-07-302,7302,7302,6902,6908,500269
2003-07-292,6852,7402,6852,7105,400271
2003-07-282,7202,7502,6902,6905,500269
2003-07-252,7302,7302,7002,7203,100272
2003-07-242,7352,7352,7002,7202,900272
2003-07-232,7452,7452,6602,7351,600273.50
2003-07-222,6152,7002,6152,7001,800270
2003-07-182,6202,6202,6002,6001,800260
2003-07-172,6902,6902,6402,65010,700265
2003-07-162,6852,6902,6802,6901,500269
2003-07-152,7752,7752,6902,69511,200269.50
2003-07-142,7902,7902,7002,7357,300273.50
2003-07-112,7602,7602,6502,7408,800274
2003-07-102,7802,7802,6902,6902,600269
2003-07-092,8152,8152,7202,7506,700275
2003-07-082,7702,8202,7402,80014,900280
2003-07-072,6902,7502,6302,6508,800265
2003-07-042,7252,7252,6002,6104,300261
2003-07-032,7652,8002,6502,6507,100265
2003-07-022,7552,8002,7302,7505,900275
2003-07-012,7902,7952,7202,7208,800272
2003-06-302,6802,8302,6102,83011,700283
2003-06-272,5052,6002,5052,5304,800253
2003-06-262,4602,4702,4102,43011,800243
2003-06-252,5002,5402,5002,5009,200250
2003-06-242,6002,6002,5002,52011,700252
2003-06-232,6002,7202,5702,60010,200260
2003-06-202,5802,6002,5702,6004,000260
2003-06-192,6752,6752,6202,6202,500262
2003-06-182,7052,7052,6352,6708,000267
2003-06-172,7402,7402,6902,7155,500271.50
2003-06-162,7902,7902,6902,73010,800273
2003-06-132,7902,7902,7552,7905,000279
2003-06-122,7152,7802,7102,7807,100278
2003-06-112,7802,7952,7102,7656,900276.50
2003-06-102,7702,8002,7602,7806,700278
2003-06-092,8502,8502,8102,8104,000281
2003-06-062,8302,8902,8102,8904,300289
2003-06-052,8402,9002,8102,8607,800286
2003-06-042,8852,8902,8302,8905,000289
2003-06-032,9652,9652,8502,8503,100285
2003-06-022,9002,9802,8602,9803,700298
2003-05-302,9502,9502,8202,9303,000293
2003-05-292,7502,9602,7502,9509,700295
2003-05-282,8002,8302,7802,78511,200278.50
2003-05-272,8602,8602,8002,8001,700280
2003-05-262,9202,9402,8502,8605,100286
2003-05-232,8302,9302,8302,90011,600290
2003-05-222,6602,8402,6602,8006,300280
2003-05-212,7452,7452,6252,6257,800262.50
2003-05-202,7702,8502,7502,7703,600277
2003-05-192,8502,8502,7502,8505,600285
2003-05-162,9052,9302,8702,8704,000287
2003-05-152,9952,9952,9052,9154,400291.50
2003-05-143,0003,0002,9202,9804,400298
2003-05-133,0503,0602,9853,0304,700303
2003-05-122,9703,0402,9653,0406,900304
2003-05-092,9102,9502,8302,95017,700295
2003-05-082,8352,9202,8352,9205,200292
2003-05-072,8652,8702,8052,8406,200284
2003-05-062,9402,9402,8252,8905,000289
2003-05-022,8302,9302,8002,9303,200293
2003-05-012,8202,9002,8202,8303,200283
2003-04-302,8002,9002,7952,9005,000290
2003-04-283,1003,1002,6702,75019,100275
2003-04-252,8753,0502,8503,04014,800304
2003-04-242,8002,9402,7952,94026,400294
2003-04-232,7202,7502,6802,74512,000274.50
2003-04-222,6252,7002,6252,6509,700265
2003-04-212,6002,6502,6002,6507,000265
2003-04-182,5502,5752,5402,5754,200257.50
2003-04-172,5202,5502,5152,5151,900251.50
2003-04-162,4902,5502,4902,5453,400254.50
2003-04-152,5002,5002,4802,4853,300248.50
2003-04-142,5102,5102,4902,4955,600249.50
2003-04-112,4702,5002,4602,4704,100247
2003-04-102,3602,4402,3602,4402,900244
2003-04-092,3902,4002,3502,3851,200238.50
2003-04-082,3802,3802,3502,3502,200235
2003-04-072,3702,3802,3502,3651,800236.50
2003-04-042,2752,3102,2752,2901,700229
2003-04-032,3002,3302,3002,3002,700230
2003-04-022,3502,3502,2802,2803,500228
2003-04-012,2602,3202,2602,3202,300232
2003-03-312,2702,2902,2702,2901,900229
2003-03-282,3002,3002,2702,2701,600227
2003-03-272,3002,3402,3002,340500234
2003-03-262,3002,3302,2902,3302,200233
2003-03-252,3552,3552,2752,2751,800227.50
2003-03-242,3902,4002,3552,3552,600235.50
2003-03-202,3302,3702,3002,3501,300235
2003-03-192,3402,3402,2702,3304,600233
2003-03-182,2702,3752,2702,3503,600235
2003-03-172,2952,2952,2602,2705,000227
2003-03-142,3552,3702,3002,3002,600230
2003-03-132,3402,3502,3002,3401,400234
2003-03-122,2702,3152,2702,3151,900231.50
2003-03-112,2102,2702,2102,2704,100227
2003-03-102,3752,3752,2602,2903,400229
2003-03-072,4302,4302,3702,4003,000240
2003-03-062,4502,4602,4302,4301,500243
2003-03-052,4652,4652,4302,4601,800246
2003-03-042,4552,4652,4452,4651,100246.50
2003-03-032,4652,4702,4552,4701,800247
2003-02-282,4202,4502,4202,4403,000244
2003-02-272,4502,4702,4202,420900242
2003-02-262,4902,5102,4302,4703,500247
2003-02-252,4552,4602,3902,4106,300241
2003-02-242,5402,5402,4402,4603,800246
2003-02-212,6102,6152,6002,6007,200260
2003-02-202,7002,7052,6502,69011,300269
2003-02-192,7402,7502,6502,71022,800271
2003-02-182,4852,6202,4852,62034,600262
2003-02-172,4052,4302,4052,4305,800243
2003-02-142,4002,4402,3702,4005,400240
2003-02-132,4402,4402,4252,4256,100242.50
2003-02-122,3502,4302,3502,4305,400243
2003-02-102,3952,4302,3752,3754,500237.50
2003-02-072,4702,4702,4102,43016,100243
2003-02-062,4602,4902,4002,4053,900240.50
2003-02-052,5002,5002,4502,4601,100246
2003-02-042,5302,5302,4002,4603,000246
2003-02-032,4002,4002,3402,3704,100237
2003-01-312,4802,4802,3802,4003,000240
2003-01-302,5502,6052,5102,5102,400251
2003-01-292,6052,6052,5702,6002,400260
2003-01-282,6102,6102,5402,5652,500256.50
2003-01-272,7902,7902,6502,6906,700269
2003-01-242,5352,7502,5352,75012,400275
2003-01-232,5102,5302,5102,5203,200252
2003-01-222,4852,5352,4852,5105,600251
2003-01-212,4402,5002,4402,4704,100247
2003-01-202,4002,4802,3902,4302,200243
2003-01-172,3452,4002,3402,4001,700240
2003-01-162,3602,3902,3302,3303,900233
2003-01-152,3452,3902,3452,3903,100239
2003-01-142,4002,4302,3202,4004,200240
2003-01-102,4502,4552,4252,4251,900242.50
2003-01-092,4202,4502,4202,4251,200242.50
2003-01-082,5052,5102,4802,4803,900248
2003-01-072,5852,6102,5302,5353,400253.50
2003-01-062,5152,6402,5152,5302,200253

分割・併合履歴 : [2004-06-25]1株→10株