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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	133	133	131	131	219,200	131
2006-12-28	133	138	131	133	805,100	133
2006-12-27	139	141	131	132	1,763,000	132
2006-12-26	129	146	129	140	3,481,500	140
2006-12-25	132	133	123	126	2,306,500	126
2006-12-22	136	140	135	135	1,697,600	135
2006-12-21	148	149	144	144	1,531,000	144
2006-12-20	150	151	148	150	934,000	150
2006-12-19	154	155	152	153	573,200	153
2006-12-18	153	158	152	155	833,000	155
2006-12-15	159	159	154	155	1,194,500	155
2006-12-14	161	162	157	158	911,300	158
2006-12-13	161	162	158	158	554,800	158
2006-12-12	160	164	158	160	992,000	160
2006-12-11	166	172	159	161	2,649,600	161
2006-12-08	174	181	165	167	5,390,600	167
2006-12-07	158	183	157	170	7,600,900	170
2006-12-06	157	158	155	157	446,400	157
2006-12-05	158	159	156	157	365,200	157
2006-12-04	159	162	156	157	702,700	157
2006-12-01	162	162	157	157	546,500	157
2006-11-30	161	162	158	162	654,600	162
2006-11-29	164	166	157	159	917,600	159
2006-11-28	161	166	159	160	923,600	160
2006-11-27	156	171	156	162	1,664,600	162
2006-11-24	148	161	147	161	2,519,400	161
2006-11-22	156	175	156	173	2,424,400	173
2006-11-21	166	167	150	152	2,124,100	152
2006-11-20	173	175	167	168	1,794,500	168
2006-11-17	186	187	180	182	861,300	182
2006-11-16	187	191	186	188	486,200	188
2006-11-15	196	197	185	186	932,300	186
2006-11-14	184	196	181	196	1,363,500	196
2006-11-13	187	190	180	180	927,600	180
2006-11-10	194	196	190	191	600,400	191
2006-11-09	198	200	192	195	609,600	195
2006-11-08	202	203	194	198	877,300	198
2006-11-07	205	205	201	201	586,100	201
2006-11-06	202	205	202	204	779,600	204
2006-11-02	208	209	203	203	953,500	203
2006-11-01	205	210	203	207	971,100	207
2006-10-31	201	207	200	205	738,100	205
2006-10-30	204	205	199	201	1,703,600	201
2006-10-27	210	212	204	206	1,691,300	206
2006-10-26	210	215	207	208	2,350,600	208
2006-10-25	224	225	205	208	4,635,300	208
2006-10-24	237	239	217	220	10,882,300	220
2006-10-23	209	242	208	242	9,386,400	242
2006-10-20	208	215	203	205	4,433,800	205
2006-10-19	205	211	203	205	2,225,800	205
2006-10-18	204	204	198	202	1,222,900	202
2006-10-17	213	215	198	199	1,785,100	199
2006-10-16	203	217	202	209	2,124,200	209
2006-10-13	205	206	199	201	713,600	201
2006-10-12	184	209	180	198	2,839,900	198
2006-10-11	202	203	186	186	1,415,000	186
2006-10-10	196	204	196	200	878,700	200
2006-10-06	211	212	205	207	602,900	207
2006-10-05	212	213	207	211	745,200	211
2006-10-04	214	215	208	210	1,125,600	210
2006-10-03	218	218	211	214	537,900	214
2006-10-02	226	228	215	219	1,087,300	219
2006-09-29	229	237	218	221	3,068,800	221
2006-09-28	217	234	215	227	4,222,200	227
2006-09-27	212	215	207	212	1,158,900	212
2006-09-26	212	217	205	207	876,500	207
2006-09-25	215	225	210	214	1,622,800	214
2006-09-22	212	237	212	225	5,601,700	225
2006-09-21	235	236	201	209	2,559,100	209
2006-09-20	229	233	227	230	894,200	230
2006-09-19	242	242	233	234	1,302,000	234
2006-09-15	245	247	236	241	1,462,800	241
2006-09-14	245	257	232	240	2,651,100	240
2006-09-13	266	268	240	245	2,607,300	245
2006-09-12	270	271	250	258	4,430,200	258
2006-09-11	277	282	269	272	4,946,500	272
2006-09-08	248	279	248	272	11,929,400	272
2006-09-07	226	263	221	253	14,615,600	253
2006-09-06	275	293	253	256	13,418,500	256
2006-09-05	237	268	237	267	9,648,800	267
2006-09-04	237	244	234	237	3,728,400	237
2006-09-01	240	248	225	233	11,918,700	233
2006-08-31	280	281	231	234	21,670,000	234
2006-08-30	315	323	300	305	5,492,700	305
2006-08-29	311	337	308	325	12,796,500	325
2006-08-28	340	342	298	300	7,952,500	300
2006-08-25	359	359	337	344	7,342,400	344
2006-08-24	354	378	333	349	17,348,900	349
2006-08-23	330	373	328	369	25,280,200	369
2006-08-22	307	332	305	325	19,838,000	325
2006-08-21	294	305	287	302	7,708,400	302
2006-08-18	303	316	279	280	14,050,800	280
2006-08-17	340	342	292	298	19,831,700	298
2006-08-16	264	338	255	336	22,149,200	336
2006-08-15	277	278	252	258	5,775,800	258
2006-08-14	259	280	244	272	21,449,800	272
2006-08-11	182	229	179	229	14,280,400	229
2006-08-10	179	180	176	179	640,400	179
2006-08-09	179	180	173	177	1,573,900	177
2006-08-08	173	180	170	180	947,100	180
2006-08-07	184	184	167	172	3,179,000	172
2006-08-04	186	188	180	183	2,302,600	183
2006-08-03	191	194	184	185	2,381,700	185
2006-08-02	184	192	183	188	3,378,700	188
2006-08-01	185	192	179	181	2,211,700	181
2006-07-31	195	195	183	185	2,229,000	185
2006-07-28	194	201	188	196	2,180,900	196
2006-07-27	186	197	180	194	1,675,000	194
2006-07-26	224	230	182	182	4,530,700	182
2006-07-25	220	226	209	219	1,479,100	219
2006-07-24	192	207	191	206	1,381,900	206
2006-07-21	198	201	193	193	1,874,200	193
2006-07-20	202	212	196	207	1,874,800	207
2006-07-19	193	203	192	197	936,900	197
2006-07-18	205	210	190	190	1,046,300	190
2006-07-14	220	230	214	214	2,157,900	214
2006-07-13	220	245	217	225	2,801,800	225
2006-07-12	232	237	214	215	1,981,300	215
2006-07-11	240	245	237	237	394,600	237
2006-07-10	237	250	234	250	1,153,600	250
2006-07-07	268	268	243	252	1,875,800	252
2006-07-06	279	279	265	266	878,300	266
2006-07-05	272	279	271	274	439,600	274
2006-07-04	283	285	275	275	1,091,300	275
2006-07-03	280	285	265	284	1,005,800	284
2006-06-30	288	290	276	279	1,350,200	279
2006-06-29	287	291	283	286	371,100	286
2006-06-28	285	295	283	284	778,300	284
2006-06-27	300	301	288	290	1,044,700	290
2006-06-26	307	310	296	297	1,666,500	297
2006-06-23	307	325	301	305	5,356,600	305
2006-06-22	311	311	297	302	725,000	302
2006-06-21	304	311	298	302	447,100	302
2006-06-20	320	320	301	304	738,700	304
2006-06-19	307	337	306	320	1,099,000	320
2006-06-16	307	313	305	306	475,800	306
2006-06-15	309	309	298	298	400,300	298
2006-06-14	283	294	283	291	322,300	291
2006-06-13	297	297	285	288	629,800	288
2006-06-12	299	304	294	300	432,400	300
2006-06-09	298	306	287	299	415,100	299
2006-06-08	294	295	276	290	621,900	290
2006-06-07	291	306	289	291	751,200	291
2006-06-06	299	305	290	293	675,100	293
2006-06-05	298	327	298	307	631,100	307
2006-06-02	298	330	281	318	1,069,900	318
2006-06-01	328	362	310	313	2,086,300	313
2006-05-31	297	298	276	293	3,424,200	293
2006-05-30	313	325	299	317	753,800	317
2006-05-29	355	365	315	324	1,060,900	324
2006-05-26	380	381	355	365	670,900	365
2006-05-25	392	408	360	368	2,798,300	368
2006-05-24	336	384	333	377	2,483,000	377
2006-05-23	330	335	324	330	955,400	330
2006-05-22	322	346	315	316	2,324,100	316
2006-05-19	285	323	280	317	2,604,800	317
2006-05-18	274	292	268	280	2,061,500	280
2006-05-17	314	314	277	289	2,283,300	289
2006-05-16	343	344	303	309	1,275,600	309
2006-05-15	360	360	337	342	1,230,800	342
2006-05-12	380	380	366	371	534,100	371
2006-05-11	407	407	381	386	318,000	386
2006-05-10	400	408	391	402	287,400	402
2006-05-09	416	419	400	401	425,900	401
2006-05-08	426	432	415	420	334,100	420
2006-05-02	410	433	406	430	397,400	430
2006-05-01	432	441	411	415	644,700	415
2006-04-28	467	474	422	431	2,649,000	431
2006-04-27	405	462	401	458	2,210,300	458
2006-04-26	399	419	378	390	857,300	390
2006-04-25	401	408	386	394	640,600	394
2006-04-24	426	426	405	408	387,300	408
2006-04-21	445	446	406	425	665,600	425
2006-04-20	476	477	443	448	391,300	448
2006-04-19	471	476	470	475	184,400	475
2006-04-18	465	470	459	469	144,500	469
2006-04-17	471	476	465	465	332,500	465
2006-04-14	482	489	470	471	562,100	471
2006-04-13	515	515	473	480	790,000	480
2006-04-12	522	522	508	510	224,800	510
2006-04-11	524	527	513	516	167,300	516
2006-04-10	530	531	511	522	405,100	522
2006-04-07	532	535	529	532	98,600	532
2006-04-06	529	534	528	530	83,100	530
2006-04-05	532	538	528	529	137,500	529
2006-04-04	526	540	526	529	138,300	529
2006-04-03	536	539	521	527	540,800	527
2006-03-31	553	553	540	541	145,800	541
2006-03-30	553	560	548	548	173,500	548
2006-03-29	516	549	516	548	212,600	548
2006-03-28	510	520	506	520	247,000	520
2006-03-27	520	528	511	517	191,200	517
2006-03-24	518	530	518	523	247,200	523
2006-03-23	547	555	535	538	338,200	538
2006-03-22	555	559	535	547	369,800	547
2006-03-20	570	570	547	551	332,100	551
2006-03-17	555	573	543	572	160,600	572
2006-03-16	560	568	542	555	289,100	555
2006-03-15	525	570	525	570	362,000	570
2006-03-14	534	534	520	524	156,300	524
2006-03-13	530	536	520	525	386,700	525
2006-03-10	536	545	510	510	479,000	510
2006-03-09	506	535	501	535	328,900	535
2006-03-08	494	518	485	500	397,900	500
2006-03-07	485	498	477	494	278,600	494
2006-03-06	485	507	476	499	317,000	499
2006-03-03	500	500	465	479	612,700	479
2006-03-02	541	541	500	500	442,500	500
2006-03-01	550	555	513	521	895,200	521
2006-02-28	586	587	550	550	332,100	550
2006-02-27	580	590	570	573	305,700	573
2006-02-24	593	593	558	570	721,100	570
2006-02-23	605	619	578	594	722,200	594
2006-02-22	604	620	590	605	778,400	605
2006-02-21	559	598	551	585	650,000	585
2006-02-20	585	602	549	558	441,900	558
2006-02-17	620	638	576	607	842,300	607
2006-02-16	660	661	610	621	914,000	621
2006-02-15	693	713	670	690	439,200	690
2006-02-14	630	670	550	653	722,100	653
2006-02-13	731	732	650	650	606,900	650
2006-02-10	776	776	745	750	210,600	750
2006-02-09	774	778	770	770	95,600	770
2006-02-08	775	782	767	770	179,600	770
2006-02-07	772	785	768	777	224,400	777
2006-02-06	769	780	760	771	219,900	771
2006-02-03	755	768	753	766	194,200	766
2006-02-02	751	765	751	765	187,900	765
2006-02-01	773	773	749	754	260,900	754
2006-01-31	795	795	765	768	250,400	768
2006-01-30	780	799	780	785	318,900	785
2006-01-27	748	779	748	779	446,700	779
2006-01-26	745	764	743	748	241,400	748
2006-01-25	752	752	740	745	299,400	745
2006-01-24	726	744	725	737	209,500	737
2006-01-23	731	747	710	726	452,200	726
2006-01-20	787	819	770	781	628,100	781
2006-01-19	766	820	745	757	1,372,100	757
2006-01-18	871	874	790	796	581,700	796
2006-01-17	890	940	855	890	1,061,500	890
2006-01-16	878	926	873	920	1,420,700	920
2006-01-13	861	871	850	863	376,100	863
2006-01-12	880	884	870	871	373,600	871
2006-01-11	889	889	871	873	800,300	873
2006-01-10	856	875	855	869	791,900	869
2006-01-06	840	855	827	846	361,500	846
2006-01-05	831	845	825	840	334,500	840
2006-01-04	811	830	806	830	322,000	830

分割・併合履歴： [2004-06-25]1株→10株