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
2003-12-30	1,950	1,950	1,850	1,850	4,500	185
2003-12-29	1,940	1,940	1,870	1,910	6,700	191
2003-12-26	1,800	1,850	1,775	1,850	14,700	185
2003-12-25	1,670	1,780	1,670	1,745	16,000	174.50
2003-12-24	1,585	1,700	1,585	1,670	18,000	167
2003-12-22	1,580	1,585	1,524	1,585	15,800	158.50
2003-12-19	1,522	1,575	1,522	1,550	11,900	155
2003-12-18	1,620	1,640	1,521	1,535	23,200	153.50
2003-12-17	1,740	1,740	1,645	1,650	8,800	165
2003-12-16	1,780	1,780	1,690	1,750	11,600	175
2003-12-15	1,811	1,829	1,800	1,810	6,200	181
2003-12-12	1,900	1,900	1,805	1,807	9,700	180.70
2003-12-11	1,900	1,900	1,890	1,900	4,900	190
2003-12-10	1,950	1,950	1,891	1,892	11,600	189.20
2003-12-09	1,951	1,960	1,945	1,945	7,500	194.50
2003-12-08	2,000	2,000	1,950	1,950	2,200	195
2003-12-05	2,005	2,005	1,980	1,985	6,000	198.50
2003-12-04	2,050	2,050	2,015	2,020	1,300	202
2003-12-03	2,015	2,030	2,015	2,015	2,500	201.50
2003-12-02	2,050	2,050	2,010	2,015	3,800	201.50
2003-12-01	2,000	2,020	1,960	2,005	5,400	200.50
2003-11-28	2,120	2,120	1,990	2,000	18,900	200
2003-11-27	2,100	2,100	2,050	2,090	8,700	209
2003-11-26	2,170	2,170	2,080	2,100	3,300	210
2003-11-25	2,145	2,155	2,085	2,090	2,500	209
2003-11-21	2,110	2,125	2,080	2,105	13,500	210.50
2003-11-20	2,150	2,350	2,150	2,350	7,200	235
2003-11-19	2,100	2,100	2,060	2,060	3,800	206
2003-11-18	2,080	2,100	2,060	2,080	4,000	208
2003-11-17	2,130	2,180	2,070	2,080	2,900	208
2003-11-14	2,300	2,300	2,250	2,250	5,200	225
2003-11-13	2,300	2,300	2,270	2,270	5,300	227
2003-11-12	2,280	2,300	2,280	2,300	4,700	230
2003-11-11	2,320	2,320	2,250	2,280	10,600	228
2003-11-10	2,350	2,390	2,300	2,390	9,400	239
2003-11-07	2,275	2,340	2,275	2,300	9,100	230
2003-11-06	2,285	2,290	2,265	2,275	6,000	227.50
2003-11-05	2,260	2,285	2,255	2,285	3,300	228.50
2003-11-04	2,205	2,255	2,200	2,250	4,900	225
2003-10-31	2,215	2,215	2,170	2,170	2,400	217
2003-10-30	2,200	2,210	2,190	2,210	11,100	221
2003-10-29	2,220	2,220	2,180	2,190	1,200	219
2003-10-28	2,185	2,250	2,185	2,215	10,700	221.50
2003-10-27	2,240	2,260	2,180	2,180	4,500	218
2003-10-24	2,185	2,200	2,110	2,200	14,000	220
2003-10-23	2,250	2,250	2,100	2,105	9,500	210.50
2003-10-22	2,310	2,310	2,255	2,270	7,900	227
2003-10-21	2,490	2,490	2,300	2,310	10,600	231
2003-10-20	2,325	2,460	2,290	2,450	33,900	245
2003-10-17	2,195	2,330	2,185	2,330	29,800	233
2003-10-16	2,235	2,285	2,160	2,200	14,100	220
2003-10-15	2,180	2,200	2,150	2,200	9,800	220
2003-10-14	2,055	2,130	2,055	2,100	8,700	210
2003-10-10	2,060	2,070	2,015	2,045	20,200	204.50
2003-10-09	2,120	2,140	2,075	2,080	4,700	208
2003-10-08	2,190	2,195	2,100	2,120	10,000	212
2003-10-07	2,250	2,250	2,150	2,190	3,100	219
2003-10-06	2,330	2,330	2,120	2,170	9,500	217
2003-10-03	2,060	2,100	2,060	2,100	6,500	210
2003-10-02	2,120	2,120	2,050	2,055	15,100	205.50
2003-10-01	2,100	2,120	2,090	2,120	10,000	212
2003-09-30	2,065	2,120	2,040	2,090	6,600	209
2003-09-29	2,200	2,205	2,180	2,185	3,500	218.50
2003-09-26	2,275	2,280	2,225	2,230	4,600	223
2003-09-25	2,280	2,285	2,270	2,275	20,700	227.50
2003-09-24	2,295	2,300	2,205	2,300	6,900	230
2003-09-22	2,310	2,310	2,295	2,295	10,300	229.50
2003-09-19	2,330	2,390	2,320	2,325	7,200	232.50
2003-09-18	2,350	2,350	2,300	2,320	5,800	232
2003-09-17	2,455	2,455	2,310	2,350	9,000	235
2003-09-16	2,470	2,470	2,450	2,460	5,400	246
2003-09-12	2,490	2,490	2,460	2,460	1,400	246
2003-09-11	2,460	2,490	2,450	2,480	6,800	248
2003-09-10	2,460	2,480	2,460	2,480	5,500	248
2003-09-09	2,470	2,475	2,430	2,470	9,500	247
2003-09-08	2,450	2,460	2,410	2,450	1,400	245
2003-09-05	2,450	2,450	2,420	2,450	5,400	245
2003-09-04	2,510	2,520	2,480	2,480	11,300	248
2003-09-03	2,500	2,540	2,490	2,510	10,300	251
2003-09-02	2,460	2,500	2,460	2,490	25,000	249
2003-09-01	2,390	2,460	2,390	2,440	10,700	244
2003-08-29	2,300	2,380	2,300	2,360	10,100	236
2003-08-28	2,320	2,340	2,300	2,300	7,000	230
2003-08-27	2,395	2,395	2,305	2,340	5,400	234
2003-08-26	2,400	2,400	2,270	2,360	8,600	236
2003-08-25	2,440	2,440	2,300	2,350	11,800	235
2003-08-22	2,295	2,300	2,270	2,280	5,300	228
2003-08-21	2,250	2,300	2,250	2,300	4,400	230
2003-08-20	2,275	2,280	2,230	2,270	8,900	227
2003-08-19	2,250	2,280	2,250	2,280	6,200	228
2003-08-18	2,300	2,300	2,240	2,240	8,900	224
2003-08-15	2,185	2,285	2,185	2,220	5,500	222
2003-08-14	2,140	2,190	2,140	2,170	3,400	217
2003-08-13	2,170	2,190	2,140	2,140	7,700	214
2003-08-12	2,120	2,140	2,080	2,140	16,700	214
2003-08-11	2,185	2,185	2,170	2,180	4,000	218
2003-08-08	2,200	2,200	2,175	2,180	2,600	218
2003-08-07	2,200	2,240	2,165	2,180	17,300	218
2003-08-06	2,180	2,190	2,060	2,190	23,600	219
2003-08-05	2,000	2,175	2,000	2,175	59,300	217.50
2003-08-04	2,400	2,400	2,400	2,400	2,900	240
2003-08-01	2,780	2,800	2,690	2,800	10,800	280
2003-07-31	2,720	2,825	2,670	2,820	27,400	282
2003-07-30	2,730	2,730	2,690	2,690	8,500	269
2003-07-29	2,685	2,740	2,685	2,710	5,400	271
2003-07-28	2,720	2,750	2,690	2,690	5,500	269
2003-07-25	2,730	2,730	2,700	2,720	3,100	272
2003-07-24	2,735	2,735	2,700	2,720	2,900	272
2003-07-23	2,745	2,745	2,660	2,735	1,600	273.50
2003-07-22	2,615	2,700	2,615	2,700	1,800	270
2003-07-18	2,620	2,620	2,600	2,600	1,800	260
2003-07-17	2,690	2,690	2,640	2,650	10,700	265
2003-07-16	2,685	2,690	2,680	2,690	1,500	269
2003-07-15	2,775	2,775	2,690	2,695	11,200	269.50
2003-07-14	2,790	2,790	2,700	2,735	7,300	273.50
2003-07-11	2,760	2,760	2,650	2,740	8,800	274
2003-07-10	2,780	2,780	2,690	2,690	2,600	269
2003-07-09	2,815	2,815	2,720	2,750	6,700	275
2003-07-08	2,770	2,820	2,740	2,800	14,900	280
2003-07-07	2,690	2,750	2,630	2,650	8,800	265
2003-07-04	2,725	2,725	2,600	2,610	4,300	261
2003-07-03	2,765	2,800	2,650	2,650	7,100	265
2003-07-02	2,755	2,800	2,730	2,750	5,900	275
2003-07-01	2,790	2,795	2,720	2,720	8,800	272
2003-06-30	2,680	2,830	2,610	2,830	11,700	283
2003-06-27	2,505	2,600	2,505	2,530	4,800	253
2003-06-26	2,460	2,470	2,410	2,430	11,800	243
2003-06-25	2,500	2,540	2,500	2,500	9,200	250
2003-06-24	2,600	2,600	2,500	2,520	11,700	252
2003-06-23	2,600	2,720	2,570	2,600	10,200	260
2003-06-20	2,580	2,600	2,570	2,600	4,000	260
2003-06-19	2,675	2,675	2,620	2,620	2,500	262
2003-06-18	2,705	2,705	2,635	2,670	8,000	267
2003-06-17	2,740	2,740	2,690	2,715	5,500	271.50
2003-06-16	2,790	2,790	2,690	2,730	10,800	273
2003-06-13	2,790	2,790	2,755	2,790	5,000	279
2003-06-12	2,715	2,780	2,710	2,780	7,100	278
2003-06-11	2,780	2,795	2,710	2,765	6,900	276.50
2003-06-10	2,770	2,800	2,760	2,780	6,700	278
2003-06-09	2,850	2,850	2,810	2,810	4,000	281
2003-06-06	2,830	2,890	2,810	2,890	4,300	289
2003-06-05	2,840	2,900	2,810	2,860	7,800	286
2003-06-04	2,885	2,890	2,830	2,890	5,000	289
2003-06-03	2,965	2,965	2,850	2,850	3,100	285
2003-06-02	2,900	2,980	2,860	2,980	3,700	298
2003-05-30	2,950	2,950	2,820	2,930	3,000	293
2003-05-29	2,750	2,960	2,750	2,950	9,700	295
2003-05-28	2,800	2,830	2,780	2,785	11,200	278.50
2003-05-27	2,860	2,860	2,800	2,800	1,700	280
2003-05-26	2,920	2,940	2,850	2,860	5,100	286
2003-05-23	2,830	2,930	2,830	2,900	11,600	290
2003-05-22	2,660	2,840	2,660	2,800	6,300	280
2003-05-21	2,745	2,745	2,625	2,625	7,800	262.50
2003-05-20	2,770	2,850	2,750	2,770	3,600	277
2003-05-19	2,850	2,850	2,750	2,850	5,600	285
2003-05-16	2,905	2,930	2,870	2,870	4,000	287
2003-05-15	2,995	2,995	2,905	2,915	4,400	291.50
2003-05-14	3,000	3,000	2,920	2,980	4,400	298
2003-05-13	3,050	3,060	2,985	3,030	4,700	303
2003-05-12	2,970	3,040	2,965	3,040	6,900	304
2003-05-09	2,910	2,950	2,830	2,950	17,700	295
2003-05-08	2,835	2,920	2,835	2,920	5,200	292
2003-05-07	2,865	2,870	2,805	2,840	6,200	284
2003-05-06	2,940	2,940	2,825	2,890	5,000	289
2003-05-02	2,830	2,930	2,800	2,930	3,200	293
2003-05-01	2,820	2,900	2,820	2,830	3,200	283
2003-04-30	2,800	2,900	2,795	2,900	5,000	290
2003-04-28	3,100	3,100	2,670	2,750	19,100	275
2003-04-25	2,875	3,050	2,850	3,040	14,800	304
2003-04-24	2,800	2,940	2,795	2,940	26,400	294
2003-04-23	2,720	2,750	2,680	2,745	12,000	274.50
2003-04-22	2,625	2,700	2,625	2,650	9,700	265
2003-04-21	2,600	2,650	2,600	2,650	7,000	265
2003-04-18	2,550	2,575	2,540	2,575	4,200	257.50
2003-04-17	2,520	2,550	2,515	2,515	1,900	251.50
2003-04-16	2,490	2,550	2,490	2,545	3,400	254.50
2003-04-15	2,500	2,500	2,480	2,485	3,300	248.50
2003-04-14	2,510	2,510	2,490	2,495	5,600	249.50
2003-04-11	2,470	2,500	2,460	2,470	4,100	247
2003-04-10	2,360	2,440	2,360	2,440	2,900	244
2003-04-09	2,390	2,400	2,350	2,385	1,200	238.50
2003-04-08	2,380	2,380	2,350	2,350	2,200	235
2003-04-07	2,370	2,380	2,350	2,365	1,800	236.50
2003-04-04	2,275	2,310	2,275	2,290	1,700	229
2003-04-03	2,300	2,330	2,300	2,300	2,700	230
2003-04-02	2,350	2,350	2,280	2,280	3,500	228
2003-04-01	2,260	2,320	2,260	2,320	2,300	232
2003-03-31	2,270	2,290	2,270	2,290	1,900	229
2003-03-28	2,300	2,300	2,270	2,270	1,600	227
2003-03-27	2,300	2,340	2,300	2,340	500	234
2003-03-26	2,300	2,330	2,290	2,330	2,200	233
2003-03-25	2,355	2,355	2,275	2,275	1,800	227.50
2003-03-24	2,390	2,400	2,355	2,355	2,600	235.50
2003-03-20	2,330	2,370	2,300	2,350	1,300	235
2003-03-19	2,340	2,340	2,270	2,330	4,600	233
2003-03-18	2,270	2,375	2,270	2,350	3,600	235
2003-03-17	2,295	2,295	2,260	2,270	5,000	227
2003-03-14	2,355	2,370	2,300	2,300	2,600	230
2003-03-13	2,340	2,350	2,300	2,340	1,400	234
2003-03-12	2,270	2,315	2,270	2,315	1,900	231.50
2003-03-11	2,210	2,270	2,210	2,270	4,100	227
2003-03-10	2,375	2,375	2,260	2,290	3,400	229
2003-03-07	2,430	2,430	2,370	2,400	3,000	240
2003-03-06	2,450	2,460	2,430	2,430	1,500	243
2003-03-05	2,465	2,465	2,430	2,460	1,800	246
2003-03-04	2,455	2,465	2,445	2,465	1,100	246.50
2003-03-03	2,465	2,470	2,455	2,470	1,800	247
2003-02-28	2,420	2,450	2,420	2,440	3,000	244
2003-02-27	2,450	2,470	2,420	2,420	900	242
2003-02-26	2,490	2,510	2,430	2,470	3,500	247
2003-02-25	2,455	2,460	2,390	2,410	6,300	241
2003-02-24	2,540	2,540	2,440	2,460	3,800	246
2003-02-21	2,610	2,615	2,600	2,600	7,200	260
2003-02-20	2,700	2,705	2,650	2,690	11,300	269
2003-02-19	2,740	2,750	2,650	2,710	22,800	271
2003-02-18	2,485	2,620	2,485	2,620	34,600	262
2003-02-17	2,405	2,430	2,405	2,430	5,800	243
2003-02-14	2,400	2,440	2,370	2,400	5,400	240
2003-02-13	2,440	2,440	2,425	2,425	6,100	242.50
2003-02-12	2,350	2,430	2,350	2,430	5,400	243
2003-02-10	2,395	2,430	2,375	2,375	4,500	237.50
2003-02-07	2,470	2,470	2,410	2,430	16,100	243
2003-02-06	2,460	2,490	2,400	2,405	3,900	240.50
2003-02-05	2,500	2,500	2,450	2,460	1,100	246
2003-02-04	2,530	2,530	2,400	2,460	3,000	246
2003-02-03	2,400	2,400	2,340	2,370	4,100	237
2003-01-31	2,480	2,480	2,380	2,400	3,000	240
2003-01-30	2,550	2,605	2,510	2,510	2,400	251
2003-01-29	2,605	2,605	2,570	2,600	2,400	260
2003-01-28	2,610	2,610	2,540	2,565	2,500	256.50
2003-01-27	2,790	2,790	2,650	2,690	6,700	269
2003-01-24	2,535	2,750	2,535	2,750	12,400	275
2003-01-23	2,510	2,530	2,510	2,520	3,200	252
2003-01-22	2,485	2,535	2,485	2,510	5,600	251
2003-01-21	2,440	2,500	2,440	2,470	4,100	247
2003-01-20	2,400	2,480	2,390	2,430	2,200	243
2003-01-17	2,345	2,400	2,340	2,400	1,700	240
2003-01-16	2,360	2,390	2,330	2,330	3,900	233
2003-01-15	2,345	2,390	2,345	2,390	3,100	239
2003-01-14	2,400	2,430	2,320	2,400	4,200	240
2003-01-10	2,450	2,455	2,425	2,425	1,900	242.50
2003-01-09	2,420	2,450	2,420	2,425	1,200	242.50
2003-01-08	2,505	2,510	2,480	2,480	3,900	248
2003-01-07	2,585	2,610	2,530	2,535	3,400	253.50
2003-01-06	2,515	2,640	2,515	2,530	2,200	253

分割・併合履歴： [2004-06-25]1株→10株

2024年12月
日	月	火	水	木	金	土
« 11月29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