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
2005-12-30820822803806306,700806
2005-12-29813840800832849,700832
2005-12-28830844790811831,100811
2005-12-27860865825828207,400828
2005-12-26880880841858264,900858
2005-12-22874878859871380,700871
2005-12-21880890867884653,700884
2005-12-20834888822883541,300883
2005-12-19838843804824311,300824
2005-12-16860885834838454,800838
2005-12-15890890867871344,100871
2005-12-14900925885901770,300901
2005-12-13900900866890727,100890
2005-12-12926937897904546,200904
2005-12-099259549029191,064,600919
2005-12-08950957910925986,200925
2005-12-079199649159601,865,300960
2005-12-068859298809191,743,000919
2005-12-05884884861866927,400866
2005-12-02875887850876776,700876
2005-12-01849873835867623,900867
2005-11-30836857820849970,000849
2005-11-29801838789836917,800836
2005-11-287868447858011,169,300801
2005-11-25750785741785450,700785
2005-11-24739756734752352,000752
2005-11-22760760736748450,600748
2005-11-21798798765770408,800770
2005-11-18805805791795526,600795
2005-11-17787808785800656,300800
2005-11-167697977517901,096,500790
2005-11-156917776837752,359,300775
2005-11-14760782755771559,500771
2005-11-11760768725759896,500759
2005-11-107197827037801,873,400780
2005-11-09693700678699378,500699
2005-11-08711714690696368,200696
2005-11-07722730701717332,400717
2005-11-04729739711716553,400716
2005-11-02702727699714749,700714
2005-11-01680698680684280,200684
2005-10-31693695632671742,300671
2005-10-28711714686692875,600692
2005-10-27728729713715423,500715
2005-10-26734735725728231,500728
2005-10-25731740730736260,600736
2005-10-24746748726730274,900730
2005-10-21735743725739373,300739
2005-10-20730744719726451,400726
2005-10-19758765725729393,100729
2005-10-18774777753758224,600758
2005-10-17760776752764248,200764
2005-10-14775784761762284,400762
2005-10-13750792735773792,200773
2005-10-12738750730748302,800748
2005-10-11750750726739244,700739
2005-10-07743754738743175,700743
2005-10-06746770738750364,000750
2005-10-05787788761775469,300775
2005-10-04753790753782876,000782
2005-10-037517597227431,239,800743
2005-09-30800815741771629,700771
2005-09-298618758048201,601,400820
2005-09-287128117128111,559,600811
2005-09-27751754710711651,300711
2005-09-26770772753756449,600756
2005-09-22789790771772349,000772
2005-09-21825829791792701,600792
2005-09-20838839822833272,200833
2005-09-16850853840846160,600846
2005-09-15850857840856245,100856
2005-09-14850855832850205,500850
2005-09-13877879850850248,600850
2005-09-12855863843860261,000860
2005-09-09835863835845183,200845
2005-09-08860861837839387,800839
2005-09-07905905843866854,100866
2005-09-069089338969051,737,400905
2005-09-058799148729101,414,500910
2005-09-02879882852865497,200865
2005-09-01889890870887986,000887
2005-08-318658948608792,622,200879
2005-08-307908537898371,662,800837
2005-08-29780782772777266,600777
2005-08-26780788762772241,900772
2005-08-25800800776776197,500776
2005-08-24785798780797286,500797
2005-08-23777797776785558,700785
2005-08-22750771745752792,900752
2005-08-19801812795800150,700800
2005-08-18800819796797234,000797
2005-08-17765820761796471,300796
2005-08-16762773758772205,100772
2005-08-15780806776778144,800778
2005-08-12814814781790178,300790
2005-08-11828834807814189,300814
2005-08-10830838806827290,000827
2005-08-09790846786827536,400827
2005-08-08745804698800750,500800
2005-08-05776776745752429,100752
2005-08-047707887307861,132,800786
2005-08-03861863758790986,600790
2005-08-02868870834858500,300858
2005-08-01880889850858954,600858
2005-07-298638878568691,169,600869
2005-07-289019058308551,756,200855
2005-07-27896910888893446,100893
2005-07-26921928894904531,000904
2005-07-25922929908909525,400909
2005-07-229389649129251,540,600925
2005-07-219359559269481,478,500948
2005-07-20931940907915784,900915
2005-07-199039448809411,534,000941
2005-07-159309529009111,645,400911
2005-07-149659759289293,445,000929
2005-07-139249859109805,031,200980
2005-07-129039568759214,479,700921
2005-07-119419578788996,344,500899
2005-07-088018917918918,965,000891
2005-07-077497917407912,799,300791
2005-07-067257376856911,150,900691
2005-07-057617777327321,376,400732
2005-07-047447727337672,443,000767
2005-07-017207377067341,005,200734
2005-06-307407577267322,679,300732
2005-06-297007206767152,133,100715
2005-06-28685695671690564,300690
2005-06-27676706668687989,200687
2005-06-246736976716801,857,600680
2005-06-236516926476902,643,500690
2005-06-22633655631645915,600645
2005-06-21609647599631415,700631
2005-06-20641644621627286,500627
2005-06-17640645628644396,000644
2005-06-16652652632639394,200639
2005-06-15640659628642560,900642
2005-06-14639649628645223,000645
2005-06-13662662636640550,700640
2005-06-106206626186521,410,400652
2005-06-09650654621629553,000629
2005-06-08655659643648999,600648
2005-06-076206626176422,021,300642
2005-06-06605615592605267,200605
2005-06-036376526006151,922,200615
2005-06-025406275406272,764,900627
2005-06-01525534525527204,500527
2005-05-31521539521534226,800534
2005-05-30506522503516197,100516
2005-05-27514530513522467,700522
2005-05-26493536493524720,000524
2005-05-25527532487493658,000493
2005-05-24540555521534614,200534
2005-05-23575578544560429,800560
2005-05-20582593560567359,200567
2005-05-19578605565590514,600590
2005-05-18560580541558367,700558
2005-05-17600607533552981,100552
2005-05-16628639612612584,500612
2005-05-13652660627628751,900628
2005-05-126686746496621,452,700662
2005-05-116396606316581,462,100658
2005-05-106456686306383,511,900638
2005-05-09615616592595601,800595
2005-05-06622630604610799,100610
2005-05-025706365706251,629,300625
2005-04-28554570541569823,700569
2005-04-27599609561574773,300574
2005-04-26634636607609636,300609
2005-04-25644649610624823,100624
2005-04-226736766476502,131,100650
2005-04-216416656116612,655,300661
2005-04-206266566056211,734,200621
2005-04-196816866126292,489,600629
2005-04-186466976416514,532,500651
2005-04-155966865886866,642,800686
2005-04-145525905515863,882,300586
2005-04-1371073161962210,313,400622
2005-04-1261968961868915,992,000689
2005-04-115706115605898,633,800589
2005-04-085205645135607,749,400560
2005-04-074935314844956,916,700495
2005-04-064435104405006,192,000500
2005-04-054424454224331,147,700433
2005-04-044504674344422,407,200442
2005-04-014164754124507,687,700450
2005-03-313754103714062,979,800406
2005-03-303903983613612,275,700361
2005-03-293493873493873,108,400387
2005-03-28349349340345208,200345
2005-03-25350354337339644,300339
2005-03-24327349325347966,100347
2005-03-23330330318324257,000324
2005-03-22335336330332341,300332
2005-03-18314340312336994,400336
2005-03-17307318285312688,100312
2005-03-16315315305309207,800309
2005-03-15313317302313229,400313
2005-03-14325328315317275,000317
2005-03-11316322315319281,700319
2005-03-10312324310314381,500314
2005-03-09312318306310259,000310
2005-03-08325325301316696,300316
2005-03-07351351330330525,100330
2005-03-04350350340344404,500344
2005-03-03334358333349759,900349
2005-03-023313533263391,169,500339
2005-03-01320333319330615,400330
2005-02-283373383153201,250,100320
2005-02-253033433013342,415,800334
2005-02-242983062963031,976,800303
2005-02-23270292270288986,700288
2005-02-22267274267273300,500273
2005-02-21267268264264124,600264
2005-02-18267275260268264,500268
2005-02-17257270257265339,000265
2005-02-16274280256258710,600258
2005-02-15250268235268620,600268
2005-02-14275275253256637,700256
2005-02-10273278272277294,500277
2005-02-09281281271272357,800272
2005-02-08284289270278775,700278
2005-02-072942952772831,170,100283
2005-02-042692892572881,654,000288
2005-02-032783032652723,882,700272
2005-02-022372632332632,720,900263
2005-02-012162282102281,222,200228
2005-01-31195213194213530,500213
2005-01-28191199191195122,500195
2005-01-27201203191191235,600191
2005-01-26189201187199467,100199
2005-01-2518318718318784,000187
2005-01-2418718718318583,000185
2005-01-2118518918518783,200187
2005-01-2018618918518771,100187
2005-01-1919019118618888,000188
2005-01-18190195185189181,700189
2005-01-1719019118919056,500190
2005-01-14190192188191122,000191
2005-01-13195195190194108,800194
2005-01-1219319819019392,600193
2005-01-11192194187193147,900193
2005-01-07198207192192856,500192
2005-01-06180194177194316,600194
2005-01-05172178172178136,000178
2005-01-0417517517217457,800174

分割・併合履歴 : [2004-06-25]1株→10株