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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 820 | 822 | 803 | 806 | 306,700 | 806 |
| 2005-12-29 | 813 | 840 | 800 | 832 | 849,700 | 832 |
| 2005-12-28 | 830 | 844 | 790 | 811 | 831,100 | 811 |
| 2005-12-27 | 860 | 865 | 825 | 828 | 207,400 | 828 |
| 2005-12-26 | 880 | 880 | 841 | 858 | 264,900 | 858 |
| 2005-12-22 | 874 | 878 | 859 | 871 | 380,700 | 871 |
| 2005-12-21 | 880 | 890 | 867 | 884 | 653,700 | 884 |
| 2005-12-20 | 834 | 888 | 822 | 883 | 541,300 | 883 |
| 2005-12-19 | 838 | 843 | 804 | 824 | 311,300 | 824 |
| 2005-12-16 | 860 | 885 | 834 | 838 | 454,800 | 838 |
| 2005-12-15 | 890 | 890 | 867 | 871 | 344,100 | 871 |
| 2005-12-14 | 900 | 925 | 885 | 901 | 770,300 | 901 |
| 2005-12-13 | 900 | 900 | 866 | 890 | 727,100 | 890 |
| 2005-12-12 | 926 | 937 | 897 | 904 | 546,200 | 904 |
| 2005-12-09 | 925 | 954 | 902 | 919 | 1,064,600 | 919 |
| 2005-12-08 | 950 | 957 | 910 | 925 | 986,200 | 925 |
| 2005-12-07 | 919 | 964 | 915 | 960 | 1,865,300 | 960 |
| 2005-12-06 | 885 | 929 | 880 | 919 | 1,743,000 | 919 |
| 2005-12-05 | 884 | 884 | 861 | 866 | 927,400 | 866 |
| 2005-12-02 | 875 | 887 | 850 | 876 | 776,700 | 876 |
| 2005-12-01 | 849 | 873 | 835 | 867 | 623,900 | 867 |
| 2005-11-30 | 836 | 857 | 820 | 849 | 970,000 | 849 |
| 2005-11-29 | 801 | 838 | 789 | 836 | 917,800 | 836 |
| 2005-11-28 | 786 | 844 | 785 | 801 | 1,169,300 | 801 |
| 2005-11-25 | 750 | 785 | 741 | 785 | 450,700 | 785 |
| 2005-11-24 | 739 | 756 | 734 | 752 | 352,000 | 752 |
| 2005-11-22 | 760 | 760 | 736 | 748 | 450,600 | 748 |
| 2005-11-21 | 798 | 798 | 765 | 770 | 408,800 | 770 |
| 2005-11-18 | 805 | 805 | 791 | 795 | 526,600 | 795 |
| 2005-11-17 | 787 | 808 | 785 | 800 | 656,300 | 800 |
| 2005-11-16 | 769 | 797 | 751 | 790 | 1,096,500 | 790 |
| 2005-11-15 | 691 | 777 | 683 | 775 | 2,359,300 | 775 |
| 2005-11-14 | 760 | 782 | 755 | 771 | 559,500 | 771 |
| 2005-11-11 | 760 | 768 | 725 | 759 | 896,500 | 759 |
| 2005-11-10 | 719 | 782 | 703 | 780 | 1,873,400 | 780 |
| 2005-11-09 | 693 | 700 | 678 | 699 | 378,500 | 699 |
| 2005-11-08 | 711 | 714 | 690 | 696 | 368,200 | 696 |
| 2005-11-07 | 722 | 730 | 701 | 717 | 332,400 | 717 |
| 2005-11-04 | 729 | 739 | 711 | 716 | 553,400 | 716 |
| 2005-11-02 | 702 | 727 | 699 | 714 | 749,700 | 714 |
| 2005-11-01 | 680 | 698 | 680 | 684 | 280,200 | 684 |
| 2005-10-31 | 693 | 695 | 632 | 671 | 742,300 | 671 |
| 2005-10-28 | 711 | 714 | 686 | 692 | 875,600 | 692 |
| 2005-10-27 | 728 | 729 | 713 | 715 | 423,500 | 715 |
| 2005-10-26 | 734 | 735 | 725 | 728 | 231,500 | 728 |
| 2005-10-25 | 731 | 740 | 730 | 736 | 260,600 | 736 |
| 2005-10-24 | 746 | 748 | 726 | 730 | 274,900 | 730 |
| 2005-10-21 | 735 | 743 | 725 | 739 | 373,300 | 739 |
| 2005-10-20 | 730 | 744 | 719 | 726 | 451,400 | 726 |
| 2005-10-19 | 758 | 765 | 725 | 729 | 393,100 | 729 |
| 2005-10-18 | 774 | 777 | 753 | 758 | 224,600 | 758 |
| 2005-10-17 | 760 | 776 | 752 | 764 | 248,200 | 764 |
| 2005-10-14 | 775 | 784 | 761 | 762 | 284,400 | 762 |
| 2005-10-13 | 750 | 792 | 735 | 773 | 792,200 | 773 |
| 2005-10-12 | 738 | 750 | 730 | 748 | 302,800 | 748 |
| 2005-10-11 | 750 | 750 | 726 | 739 | 244,700 | 739 |
| 2005-10-07 | 743 | 754 | 738 | 743 | 175,700 | 743 |
| 2005-10-06 | 746 | 770 | 738 | 750 | 364,000 | 750 |
| 2005-10-05 | 787 | 788 | 761 | 775 | 469,300 | 775 |
| 2005-10-04 | 753 | 790 | 753 | 782 | 876,000 | 782 |
| 2005-10-03 | 751 | 759 | 722 | 743 | 1,239,800 | 743 |
| 2005-09-30 | 800 | 815 | 741 | 771 | 629,700 | 771 |
| 2005-09-29 | 861 | 875 | 804 | 820 | 1,601,400 | 820 |
| 2005-09-28 | 712 | 811 | 712 | 811 | 1,559,600 | 811 |
| 2005-09-27 | 751 | 754 | 710 | 711 | 651,300 | 711 |
| 2005-09-26 | 770 | 772 | 753 | 756 | 449,600 | 756 |
| 2005-09-22 | 789 | 790 | 771 | 772 | 349,000 | 772 |
| 2005-09-21 | 825 | 829 | 791 | 792 | 701,600 | 792 |
| 2005-09-20 | 838 | 839 | 822 | 833 | 272,200 | 833 |
| 2005-09-16 | 850 | 853 | 840 | 846 | 160,600 | 846 |
| 2005-09-15 | 850 | 857 | 840 | 856 | 245,100 | 856 |
| 2005-09-14 | 850 | 855 | 832 | 850 | 205,500 | 850 |
| 2005-09-13 | 877 | 879 | 850 | 850 | 248,600 | 850 |
| 2005-09-12 | 855 | 863 | 843 | 860 | 261,000 | 860 |
| 2005-09-09 | 835 | 863 | 835 | 845 | 183,200 | 845 |
| 2005-09-08 | 860 | 861 | 837 | 839 | 387,800 | 839 |
| 2005-09-07 | 905 | 905 | 843 | 866 | 854,100 | 866 |
| 2005-09-06 | 908 | 933 | 896 | 905 | 1,737,400 | 905 |
| 2005-09-05 | 879 | 914 | 872 | 910 | 1,414,500 | 910 |
| 2005-09-02 | 879 | 882 | 852 | 865 | 497,200 | 865 |
| 2005-09-01 | 889 | 890 | 870 | 887 | 986,000 | 887 |
| 2005-08-31 | 865 | 894 | 860 | 879 | 2,622,200 | 879 |
| 2005-08-30 | 790 | 853 | 789 | 837 | 1,662,800 | 837 |
| 2005-08-29 | 780 | 782 | 772 | 777 | 266,600 | 777 |
| 2005-08-26 | 780 | 788 | 762 | 772 | 241,900 | 772 |
| 2005-08-25 | 800 | 800 | 776 | 776 | 197,500 | 776 |
| 2005-08-24 | 785 | 798 | 780 | 797 | 286,500 | 797 |
| 2005-08-23 | 777 | 797 | 776 | 785 | 558,700 | 785 |
| 2005-08-22 | 750 | 771 | 745 | 752 | 792,900 | 752 |
| 2005-08-19 | 801 | 812 | 795 | 800 | 150,700 | 800 |
| 2005-08-18 | 800 | 819 | 796 | 797 | 234,000 | 797 |
| 2005-08-17 | 765 | 820 | 761 | 796 | 471,300 | 796 |
| 2005-08-16 | 762 | 773 | 758 | 772 | 205,100 | 772 |
| 2005-08-15 | 780 | 806 | 776 | 778 | 144,800 | 778 |
| 2005-08-12 | 814 | 814 | 781 | 790 | 178,300 | 790 |
| 2005-08-11 | 828 | 834 | 807 | 814 | 189,300 | 814 |
| 2005-08-10 | 830 | 838 | 806 | 827 | 290,000 | 827 |
| 2005-08-09 | 790 | 846 | 786 | 827 | 536,400 | 827 |
| 2005-08-08 | 745 | 804 | 698 | 800 | 750,500 | 800 |
| 2005-08-05 | 776 | 776 | 745 | 752 | 429,100 | 752 |
| 2005-08-04 | 770 | 788 | 730 | 786 | 1,132,800 | 786 |
| 2005-08-03 | 861 | 863 | 758 | 790 | 986,600 | 790 |
| 2005-08-02 | 868 | 870 | 834 | 858 | 500,300 | 858 |
| 2005-08-01 | 880 | 889 | 850 | 858 | 954,600 | 858 |
| 2005-07-29 | 863 | 887 | 856 | 869 | 1,169,600 | 869 |
| 2005-07-28 | 901 | 905 | 830 | 855 | 1,756,200 | 855 |
| 2005-07-27 | 896 | 910 | 888 | 893 | 446,100 | 893 |
| 2005-07-26 | 921 | 928 | 894 | 904 | 531,000 | 904 |
| 2005-07-25 | 922 | 929 | 908 | 909 | 525,400 | 909 |
| 2005-07-22 | 938 | 964 | 912 | 925 | 1,540,600 | 925 |
| 2005-07-21 | 935 | 955 | 926 | 948 | 1,478,500 | 948 |
| 2005-07-20 | 931 | 940 | 907 | 915 | 784,900 | 915 |
| 2005-07-19 | 903 | 944 | 880 | 941 | 1,534,000 | 941 |
| 2005-07-15 | 930 | 952 | 900 | 911 | 1,645,400 | 911 |
| 2005-07-14 | 965 | 975 | 928 | 929 | 3,445,000 | 929 |
| 2005-07-13 | 924 | 985 | 910 | 980 | 5,031,200 | 980 |
| 2005-07-12 | 903 | 956 | 875 | 921 | 4,479,700 | 921 |
| 2005-07-11 | 941 | 957 | 878 | 899 | 6,344,500 | 899 |
| 2005-07-08 | 801 | 891 | 791 | 891 | 8,965,000 | 891 |
| 2005-07-07 | 749 | 791 | 740 | 791 | 2,799,300 | 791 |
| 2005-07-06 | 725 | 737 | 685 | 691 | 1,150,900 | 691 |
| 2005-07-05 | 761 | 777 | 732 | 732 | 1,376,400 | 732 |
| 2005-07-04 | 744 | 772 | 733 | 767 | 2,443,000 | 767 |
| 2005-07-01 | 720 | 737 | 706 | 734 | 1,005,200 | 734 |
| 2005-06-30 | 740 | 757 | 726 | 732 | 2,679,300 | 732 |
| 2005-06-29 | 700 | 720 | 676 | 715 | 2,133,100 | 715 |
| 2005-06-28 | 685 | 695 | 671 | 690 | 564,300 | 690 |
| 2005-06-27 | 676 | 706 | 668 | 687 | 989,200 | 687 |
| 2005-06-24 | 673 | 697 | 671 | 680 | 1,857,600 | 680 |
| 2005-06-23 | 651 | 692 | 647 | 690 | 2,643,500 | 690 |
| 2005-06-22 | 633 | 655 | 631 | 645 | 915,600 | 645 |
| 2005-06-21 | 609 | 647 | 599 | 631 | 415,700 | 631 |
| 2005-06-20 | 641 | 644 | 621 | 627 | 286,500 | 627 |
| 2005-06-17 | 640 | 645 | 628 | 644 | 396,000 | 644 |
| 2005-06-16 | 652 | 652 | 632 | 639 | 394,200 | 639 |
| 2005-06-15 | 640 | 659 | 628 | 642 | 560,900 | 642 |
| 2005-06-14 | 639 | 649 | 628 | 645 | 223,000 | 645 |
| 2005-06-13 | 662 | 662 | 636 | 640 | 550,700 | 640 |
| 2005-06-10 | 620 | 662 | 618 | 652 | 1,410,400 | 652 |
| 2005-06-09 | 650 | 654 | 621 | 629 | 553,000 | 629 |
| 2005-06-08 | 655 | 659 | 643 | 648 | 999,600 | 648 |
| 2005-06-07 | 620 | 662 | 617 | 642 | 2,021,300 | 642 |
| 2005-06-06 | 605 | 615 | 592 | 605 | 267,200 | 605 |
| 2005-06-03 | 637 | 652 | 600 | 615 | 1,922,200 | 615 |
| 2005-06-02 | 540 | 627 | 540 | 627 | 2,764,900 | 627 |
| 2005-06-01 | 525 | 534 | 525 | 527 | 204,500 | 527 |
| 2005-05-31 | 521 | 539 | 521 | 534 | 226,800 | 534 |
| 2005-05-30 | 506 | 522 | 503 | 516 | 197,100 | 516 |
| 2005-05-27 | 514 | 530 | 513 | 522 | 467,700 | 522 |
| 2005-05-26 | 493 | 536 | 493 | 524 | 720,000 | 524 |
| 2005-05-25 | 527 | 532 | 487 | 493 | 658,000 | 493 |
| 2005-05-24 | 540 | 555 | 521 | 534 | 614,200 | 534 |
| 2005-05-23 | 575 | 578 | 544 | 560 | 429,800 | 560 |
| 2005-05-20 | 582 | 593 | 560 | 567 | 359,200 | 567 |
| 2005-05-19 | 578 | 605 | 565 | 590 | 514,600 | 590 |
| 2005-05-18 | 560 | 580 | 541 | 558 | 367,700 | 558 |
| 2005-05-17 | 600 | 607 | 533 | 552 | 981,100 | 552 |
| 2005-05-16 | 628 | 639 | 612 | 612 | 584,500 | 612 |
| 2005-05-13 | 652 | 660 | 627 | 628 | 751,900 | 628 |
| 2005-05-12 | 668 | 674 | 649 | 662 | 1,452,700 | 662 |
| 2005-05-11 | 639 | 660 | 631 | 658 | 1,462,100 | 658 |
| 2005-05-10 | 645 | 668 | 630 | 638 | 3,511,900 | 638 |
| 2005-05-09 | 615 | 616 | 592 | 595 | 601,800 | 595 |
| 2005-05-06 | 622 | 630 | 604 | 610 | 799,100 | 610 |
| 2005-05-02 | 570 | 636 | 570 | 625 | 1,629,300 | 625 |
| 2005-04-28 | 554 | 570 | 541 | 569 | 823,700 | 569 |
| 2005-04-27 | 599 | 609 | 561 | 574 | 773,300 | 574 |
| 2005-04-26 | 634 | 636 | 607 | 609 | 636,300 | 609 |
| 2005-04-25 | 644 | 649 | 610 | 624 | 823,100 | 624 |
| 2005-04-22 | 673 | 676 | 647 | 650 | 2,131,100 | 650 |
| 2005-04-21 | 641 | 665 | 611 | 661 | 2,655,300 | 661 |
| 2005-04-20 | 626 | 656 | 605 | 621 | 1,734,200 | 621 |
| 2005-04-19 | 681 | 686 | 612 | 629 | 2,489,600 | 629 |
| 2005-04-18 | 646 | 697 | 641 | 651 | 4,532,500 | 651 |
| 2005-04-15 | 596 | 686 | 588 | 686 | 6,642,800 | 686 |
| 2005-04-14 | 552 | 590 | 551 | 586 | 3,882,300 | 586 |
| 2005-04-13 | 710 | 731 | 619 | 622 | 10,313,400 | 622 |
| 2005-04-12 | 619 | 689 | 618 | 689 | 15,992,000 | 689 |
| 2005-04-11 | 570 | 611 | 560 | 589 | 8,633,800 | 589 |
| 2005-04-08 | 520 | 564 | 513 | 560 | 7,749,400 | 560 |
| 2005-04-07 | 493 | 531 | 484 | 495 | 6,916,700 | 495 |
| 2005-04-06 | 443 | 510 | 440 | 500 | 6,192,000 | 500 |
| 2005-04-05 | 442 | 445 | 422 | 433 | 1,147,700 | 433 |
| 2005-04-04 | 450 | 467 | 434 | 442 | 2,407,200 | 442 |
| 2005-04-01 | 416 | 475 | 412 | 450 | 7,687,700 | 450 |
| 2005-03-31 | 375 | 410 | 371 | 406 | 2,979,800 | 406 |
| 2005-03-30 | 390 | 398 | 361 | 361 | 2,275,700 | 361 |
| 2005-03-29 | 349 | 387 | 349 | 387 | 3,108,400 | 387 |
| 2005-03-28 | 349 | 349 | 340 | 345 | 208,200 | 345 |
| 2005-03-25 | 350 | 354 | 337 | 339 | 644,300 | 339 |
| 2005-03-24 | 327 | 349 | 325 | 347 | 966,100 | 347 |
| 2005-03-23 | 330 | 330 | 318 | 324 | 257,000 | 324 |
| 2005-03-22 | 335 | 336 | 330 | 332 | 341,300 | 332 |
| 2005-03-18 | 314 | 340 | 312 | 336 | 994,400 | 336 |
| 2005-03-17 | 307 | 318 | 285 | 312 | 688,100 | 312 |
| 2005-03-16 | 315 | 315 | 305 | 309 | 207,800 | 309 |
| 2005-03-15 | 313 | 317 | 302 | 313 | 229,400 | 313 |
| 2005-03-14 | 325 | 328 | 315 | 317 | 275,000 | 317 |
| 2005-03-11 | 316 | 322 | 315 | 319 | 281,700 | 319 |
| 2005-03-10 | 312 | 324 | 310 | 314 | 381,500 | 314 |
| 2005-03-09 | 312 | 318 | 306 | 310 | 259,000 | 310 |
| 2005-03-08 | 325 | 325 | 301 | 316 | 696,300 | 316 |
| 2005-03-07 | 351 | 351 | 330 | 330 | 525,100 | 330 |
| 2005-03-04 | 350 | 350 | 340 | 344 | 404,500 | 344 |
| 2005-03-03 | 334 | 358 | 333 | 349 | 759,900 | 349 |
| 2005-03-02 | 331 | 353 | 326 | 339 | 1,169,500 | 339 |
| 2005-03-01 | 320 | 333 | 319 | 330 | 615,400 | 330 |
| 2005-02-28 | 337 | 338 | 315 | 320 | 1,250,100 | 320 |
| 2005-02-25 | 303 | 343 | 301 | 334 | 2,415,800 | 334 |
| 2005-02-24 | 298 | 306 | 296 | 303 | 1,976,800 | 303 |
| 2005-02-23 | 270 | 292 | 270 | 288 | 986,700 | 288 |
| 2005-02-22 | 267 | 274 | 267 | 273 | 300,500 | 273 |
| 2005-02-21 | 267 | 268 | 264 | 264 | 124,600 | 264 |
| 2005-02-18 | 267 | 275 | 260 | 268 | 264,500 | 268 |
| 2005-02-17 | 257 | 270 | 257 | 265 | 339,000 | 265 |
| 2005-02-16 | 274 | 280 | 256 | 258 | 710,600 | 258 |
| 2005-02-15 | 250 | 268 | 235 | 268 | 620,600 | 268 |
| 2005-02-14 | 275 | 275 | 253 | 256 | 637,700 | 256 |
| 2005-02-10 | 273 | 278 | 272 | 277 | 294,500 | 277 |
| 2005-02-09 | 281 | 281 | 271 | 272 | 357,800 | 272 |
| 2005-02-08 | 284 | 289 | 270 | 278 | 775,700 | 278 |
| 2005-02-07 | 294 | 295 | 277 | 283 | 1,170,100 | 283 |
| 2005-02-04 | 269 | 289 | 257 | 288 | 1,654,000 | 288 |
| 2005-02-03 | 278 | 303 | 265 | 272 | 3,882,700 | 272 |
| 2005-02-02 | 237 | 263 | 233 | 263 | 2,720,900 | 263 |
| 2005-02-01 | 216 | 228 | 210 | 228 | 1,222,200 | 228 |
| 2005-01-31 | 195 | 213 | 194 | 213 | 530,500 | 213 |
| 2005-01-28 | 191 | 199 | 191 | 195 | 122,500 | 195 |
| 2005-01-27 | 201 | 203 | 191 | 191 | 235,600 | 191 |
| 2005-01-26 | 189 | 201 | 187 | 199 | 467,100 | 199 |
| 2005-01-25 | 183 | 187 | 183 | 187 | 84,000 | 187 |
| 2005-01-24 | 187 | 187 | 183 | 185 | 83,000 | 185 |
| 2005-01-21 | 185 | 189 | 185 | 187 | 83,200 | 187 |
| 2005-01-20 | 186 | 189 | 185 | 187 | 71,100 | 187 |
| 2005-01-19 | 190 | 191 | 186 | 188 | 88,000 | 188 |
| 2005-01-18 | 190 | 195 | 185 | 189 | 181,700 | 189 |
| 2005-01-17 | 190 | 191 | 189 | 190 | 56,500 | 190 |
| 2005-01-14 | 190 | 192 | 188 | 191 | 122,000 | 191 |
| 2005-01-13 | 195 | 195 | 190 | 194 | 108,800 | 194 |
| 2005-01-12 | 193 | 198 | 190 | 193 | 92,600 | 193 |
| 2005-01-11 | 192 | 194 | 187 | 193 | 147,900 | 193 |
| 2005-01-07 | 198 | 207 | 192 | 192 | 856,500 | 192 |
| 2005-01-06 | 180 | 194 | 177 | 194 | 316,600 | 194 |
| 2005-01-05 | 172 | 178 | 172 | 178 | 136,000 | 178 |
| 2005-01-04 | 175 | 175 | 172 | 174 | 57,800 | 174 |
分割・併合履歴 ： [2004-06-25]1株→10株
