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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	172	174	171	174	35,800	174
2004-12-29	172	175	170	173	175,800	173
2004-12-28	166	172	166	172	59,000	172
2004-12-27	175	175	168	169	147,000	169
2004-12-24	177	177	164	169	365,000	169
2004-12-22	183	183	176	177	256,600	177
2004-12-21	174	188	173	183	494,000	183
2004-12-20	163	170	160	170	288,300	170
2004-12-17	165	165	161	163	164,700	163
2004-12-16	165	165	162	165	163,900	165
2004-12-15	173	173	160	167	268,700	167
2004-12-14	176	178	168	170	207,400	170
2004-12-13	185	186	177	180	160,200	180
2004-12-10	183	186	181	185	102,300	185
2004-12-09	186	186	182	183	170,500	183
2004-12-08	188	189	186	186	181,400	186
2004-12-07	192	193	189	189	271,700	189
2004-12-06	193	198	188	189	715,000	189
2004-12-03	215	218	213	215	91,700	215
2004-12-02	211	214	211	213	90,100	213
2004-12-01	212	215	211	211	109,600	211
2004-11-30	220	220	215	218	135,200	218
2004-11-29	221	221	216	220	177,200	220
2004-11-26	220	222	215	218	137,300	218
2004-11-25	220	222	214	216	157,600	216
2004-11-24	214	230	214	215	189,500	215
2004-11-22	223	223	211	219	157,400	219
2004-11-19	232	236	217	223	289,300	223
2004-11-18	236	257	225	229	1,031,600	229
2004-11-17	226	236	225	232	508,300	232
2004-11-16	220	225	216	217	144,100	217
2004-11-15	231	232	216	222	335,900	222
2004-11-12	225	250	222	226	1,785,100	226
2004-11-11	207	226	203	211	537,800	211
2004-11-10	200	213	199	204	226,600	204
2004-11-09	211	214	202	203	189,800	203
2004-11-08	234	234	213	216	441,400	216
2004-11-05	195	242	194	239	1,021,600	239
2004-11-04	196	199	190	194	64,700	194
2004-11-02	190	197	190	195	75,100	195
2004-11-01	200	200	189	193	72,200	193
2004-10-29	193	196	187	193	92,100	193
2004-10-28	190	192	183	191	67,800	191
2004-10-27	189	193	183	188	108,400	188
2004-10-26	195	198	187	189	199,900	189
2004-10-25	195	198	183	195	80,600	195
2004-10-22	201	206	198	205	36,400	205
2004-10-21	203	210	201	203	42,700	203
2004-10-20	206	209	202	206	31,700	206
2004-10-19	206	211	205	207	53,600	207
2004-10-18	208	214	205	206	56,300	206
2004-10-15	207	208	201	207	73,400	207
2004-10-14	214	214	207	209	49,600	209
2004-10-13	210	215	210	212	55,600	212
2004-10-12	223	224	211	214	100,500	214
2004-10-08	226	226	221	223	50,000	223
2004-10-07	230	232	225	226	73,300	226
2004-10-06	229	230	225	228	67,600	228
2004-10-05	242	242	225	234	131,400	234
2004-10-04	234	239	225	239	108,800	239
2004-10-01	225	231	219	221	103,100	221
2004-09-30	212	235	211	221	131,500	221
2004-09-29	210	223	204	207	139,800	207
2004-09-28	218	223	185	214	227,100	214
2004-09-27	236	237	222	228	141,400	228
2004-09-24	241	247	236	238	121,100	238
2004-09-22	248	254	244	250	100,800	250
2004-09-21	256	256	249	252	163,700	252
2004-09-17	262	262	255	256	101,400	256
2004-09-16	260	263	253	258	130,500	258
2004-09-15	281	282	264	264	198,400	264
2004-09-14	295	295	278	282	474,500	282
2004-09-13	268	293	262	289	656,100	289
2004-09-10	260	264	258	261	79,800	261
2004-09-09	266	267	260	260	134,200	260
2004-09-08	267	267	261	266	128,500	266
2004-09-07	266	277	260	267	228,400	267
2004-09-06	280	282	258	263	275,500	263
2004-09-03	280	286	280	281	190,800	281
2004-09-02	293	293	279	281	362,000	281
2004-09-01	310	317	287	288	1,253,100	288
2004-08-31	244	304	244	300	2,073,400	300
2004-08-30	250	252	238	245	496,100	245
2004-08-27	262	264	253	255	239,400	255
2004-08-26	271	273	265	266	232,900	266
2004-08-25	273	276	269	271	314,100	271
2004-08-24	288	290	265	281	527,000	281
2004-08-23	317	317	300	308	155,200	308
2004-08-20	308	327	308	308	246,600	308
2004-08-19	339	339	306	307	372,200	307
2004-08-18	385	385	363	384	28,500	384
2004-08-17	401	401	385	385	9,100	385
2004-08-16	395	395	381	384	11,600	384
2004-08-13	392	400	385	395	12,900	395
2004-08-12	400	410	385	399	44,900	399
2004-08-11	401	445	400	420	31,000	420
2004-08-10	365	398	364	394	21,700	394
2004-08-09	371	383	355	380	17,700	380
2004-08-06	374	395	374	393	8,800	393
2004-08-05	397	400	385	399	6,800	399
2004-08-04	381	399	365	399	15,000	399
2004-08-03	419	419	390	399	9,000	399
2004-08-02	418	418	390	410	5,000	410
2004-07-30	390	402	390	402	12,900	402
2004-07-29	417	420	400	400	8,900	400
2004-07-28	425	425	403	420	20,600	420
2004-07-27	450	450	420	420	15,200	420
2004-07-26	470	470	426	460	26,200	460
2004-07-23	490	490	476	476	16,900	476
2004-07-22	480	485	476	480	13,500	480
2004-07-21	475	490	470	477	17,800	477
2004-07-20	510	511	490	490	12,600	490
2004-07-16	487	506	480	500	20,700	500
2004-07-15	521	522	450	477	42,100	477
2004-07-14	555	555	520	521	25,600	521
2004-07-13	595	595	545	550	36,600	550
2004-07-12	576	590	561	585	40,700	585
2004-07-09	541	563	540	546	54,700	546
2004-07-08	523	570	523	555	121,300	555
2004-07-07	511	563	511	543	514,600	543
2004-07-06	611	611	611	611	18,100	611
2004-07-05	711	711	711	711	13,700	711
2004-07-02	921	921	811	811	640,200	811
2004-07-01	911	911	911	911	43,100	911
2004-06-30	811	811	811	811	13,800	811
2004-06-25	711	711	711	711	12,500	711
2004-06-24	4,420	4,470	4,310	4,310	118,100	431
2004-06-23	4,390	4,500	4,220	4,270	95,100	427
2004-06-22	4,760	4,790	4,390	4,420	109,800	442
2004-06-21	5,100	5,140	4,890	4,890	59,000	489
2004-06-18	5,100	5,100	4,950	5,050	104,600	505
2004-06-17	5,350	5,380	5,200	5,280	94,800	528
2004-06-16	5,500	5,590	5,430	5,430	147,300	543
2004-06-15	5,260	5,430	5,200	5,400	135,300	540
2004-06-14	5,080	5,280	5,080	5,260	93,400	526
2004-06-11	4,980	5,080	4,970	5,010	52,200	501
2004-06-10	4,830	4,990	4,820	4,950	34,600	495
2004-06-09	4,950	5,050	4,910	4,930	57,600	493
2004-06-08	5,120	5,200	4,820	5,050	164,600	505
2004-06-07	4,450	4,770	4,380	4,770	114,200	477
2004-06-04	4,290	4,300	4,230	4,270	13,300	427
2004-06-03	4,320	4,440	4,220	4,220	32,500	422
2004-06-02	4,280	4,360	4,270	4,310	31,000	431
2004-06-01	4,180	4,230	4,110	4,220	18,500	422
2004-05-31	4,030	4,100	3,890	4,100	16,100	410
2004-05-28	4,100	4,140	4,050	4,080	14,900	408
2004-05-27	4,220	4,260	4,050	4,140	26,700	414
2004-05-26	4,440	4,450	4,320	4,320	19,300	432
2004-05-25	4,400	4,400	4,300	4,390	21,200	439
2004-05-24	4,460	4,490	4,410	4,420	30,800	442
2004-05-21	4,300	4,480	4,300	4,380	28,400	438
2004-05-20	4,110	4,400	4,010	4,250	52,800	425
2004-05-19	3,800	4,100	3,750	4,000	57,300	400
2004-05-18	3,190	3,850	3,190	3,600	78,500	360
2004-05-17	3,680	3,680	3,490	3,490	28,200	349
2004-05-14	4,370	4,370	3,860	3,990	50,400	399
2004-05-13	4,450	4,470	4,300	4,360	37,900	436
2004-05-12	4,500	4,600	4,260	4,300	80,200	430
2004-05-11	4,280	4,670	4,280	4,300	119,100	430
2004-05-10	5,280	5,330	4,530	4,710	368,000	471
2004-05-07	5,080	5,080	5,080	5,080	47,100	508
2004-05-06	4,580	4,580	4,580	4,580	19,300	458
2004-04-30	4,080	4,080	3,990	4,080	532,600	408
2004-04-28	3,580	3,580	3,580	3,580	169,700	358
2004-04-23	2,210	2,400	2,200	2,280	21,500	228
2004-04-22	2,165	2,185	2,150	2,170	5,300	217
2004-04-21	2,180	2,185	2,110	2,110	6,600	211
2004-04-20	2,170	2,175	2,130	2,150	8,000	215
2004-04-19	2,160	2,160	2,080	2,110	7,500	211
2004-04-16	2,100	2,135	2,080	2,080	4,400	208
2004-04-15	2,150	2,180	2,100	2,110	8,300	211
2004-04-14	2,150	2,180	2,100	2,140	4,300	214
2004-04-13	2,085	2,170	2,085	2,150	6,500	215
2004-04-12	2,070	2,100	2,070	2,090	1,900	209
2004-04-09	2,060	2,065	2,060	2,060	2,400	206
2004-04-08	2,060	2,135	2,060	2,100	3,400	210
2004-04-07	2,095	2,130	2,065	2,130	14,900	213
2004-04-06	2,010	2,100	2,010	2,065	10,400	206.50
2004-04-05	1,945	1,990	1,941	1,990	8,800	199
2004-04-02	1,980	1,989	1,902	1,908	14,600	190.80
2004-04-01	2,000	2,000	1,970	1,990	4,700	199
2004-03-31	1,999	2,000	1,970	1,999	1,200	199.90
2004-03-30	1,980	2,000	1,930	2,000	9,200	200
2004-03-29	1,970	1,970	1,961	1,970	1,000	197
2004-03-26	1,977	1,985	1,960	1,960	4,200	196
2004-03-25	1,970	1,970	1,930	1,947	5,800	194.70
2004-03-24	1,920	1,940	1,910	1,940	3,600	194
2004-03-23	1,904	1,920	1,891	1,904	3,900	190.40
2004-03-22	1,926	1,956	1,920	1,934	4,600	193.40
2004-03-19	1,974	1,974	1,950	1,956	5,300	195.60
2004-03-18	1,925	1,985	1,925	1,975	7,200	197.50
2004-03-17	1,950	1,980	1,945	1,950	17,100	195
2004-03-16	1,920	1,950	1,910	1,950	24,700	195
2004-03-15	1,800	1,860	1,800	1,860	11,000	186
2004-03-12	1,750	1,814	1,750	1,762	6,700	176.20
2004-03-11	1,750	1,809	1,750	1,800	11,100	180
2004-03-10	1,728	1,760	1,728	1,750	10,900	175
2004-03-09	1,730	1,731	1,728	1,728	5,000	172.80
2004-03-08	1,728	1,729	1,710	1,729	6,000	172.90
2004-03-05	1,725	1,728	1,706	1,728	900	172.80
2004-03-04	1,710	1,715	1,706	1,715	4,000	171.50
2004-03-03	1,702	1,710	1,701	1,710	6,800	171
2004-03-02	1,705	1,715	1,701	1,715	3,900	171.50
2004-03-01	1,700	1,727	1,700	1,701	2,700	170.10
2004-02-27	1,700	1,720	1,700	1,720	4,000	172
2004-02-26	1,730	1,730	1,700	1,725	2,800	172.50
2004-02-25	1,700	1,710	1,700	1,700	2,800	170
2004-02-24	1,708	1,710	1,700	1,701	9,700	170.10
2004-02-23	1,710	1,725	1,701	1,725	3,500	172.50
2004-02-20	1,706	1,719	1,700	1,700	4,200	170
2004-02-19	1,702	1,710	1,702	1,706	3,600	170.60
2004-02-18	1,721	1,721	1,706	1,710	4,900	171
2004-02-17	1,705	1,725	1,705	1,725	7,800	172.50
2004-02-16	1,721	1,725	1,700	1,711	7,700	171.10
2004-02-13	1,750	1,775	1,740	1,750	4,600	175
2004-02-12	1,805	1,805	1,750	1,780	4,300	178
2004-02-10	1,800	1,806	1,790	1,805	3,800	180.50
2004-02-09	1,761	1,805	1,760	1,804	15,400	180.40
2004-02-06	1,641	1,750	1,641	1,737	9,900	173.70
2004-02-05	1,611	1,640	1,610	1,631	7,800	163.10
2004-02-04	1,610	1,610	1,600	1,600	9,100	160
2004-02-03	1,629	1,630	1,605	1,610	2,600	161
2004-02-02	1,605	1,627	1,600	1,618	3,900	161.80
2004-01-30	1,611	1,611	1,565	1,605	8,300	160.50
2004-01-29	1,625	1,649	1,606	1,606	12,500	160.60
2004-01-28	1,615	1,630	1,573	1,630	12,400	163
2004-01-27	1,550	1,649	1,546	1,572	45,800	157.20
2004-01-26	1,501	1,535	1,501	1,528	40,700	152.80
2004-01-23	1,800	1,825	1,771	1,801	7,300	180.10
2004-01-22	1,825	1,825	1,808	1,808	2,000	180.80
2004-01-21	1,831	1,834	1,805	1,809	3,900	180.90
2004-01-20	1,820	1,840	1,810	1,830	1,800	183
2004-01-19	1,806	1,807	1,792	1,807	4,500	180.70
2004-01-16	1,800	1,811	1,800	1,807	6,400	180.70
2004-01-15	1,860	1,861	1,835	1,835	3,300	183.50
2004-01-14	1,890	1,910	1,880	1,880	1,900	188
2004-01-13	1,929	1,929	1,890	1,890	1,000	189
2004-01-09	1,842	1,900	1,842	1,890	4,800	189
2004-01-08	1,831	1,879	1,831	1,840	1,700	184
2004-01-07	1,928	1,928	1,842	1,879	1,600	187.90
2004-01-06	1,939	1,939	1,841	1,880	1,800	188
2004-01-05	1,851	1,930	1,850	1,930	1,700	193

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