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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	45	45	44	45	314,000	45
2007-12-27	44	46	44	45	526,000	45
2007-12-26	41	44	41	43	527,400	43
2007-12-25	42	43	41	42	608,200	42
2007-12-21	41	42	40	42	787,500	42
2007-12-20	43	44	40	42	1,147,600	42
2007-12-19	44	45	43	43	792,400	43
2007-12-18	43	44	42	43	708,500	43
2007-12-17	45	46	44	44	788,100	44
2007-12-14	46	46	44	46	691,900	46
2007-12-13	46	47	46	46	560,000	46
2007-12-12	47	48	46	46	311,800	46
2007-12-11	47	48	46	47	430,000	47
2007-12-10	47	48	46	47	288,100	47
2007-12-07	48	49	47	48	365,800	48
2007-12-06	46	48	46	48	593,900	48
2007-12-05	47	47	45	46	665,100	46
2007-12-04	47	49	46	46	505,300	46
2007-12-03	49	50	48	48	403,400	48
2007-11-30	49	50	48	49	449,600	49
2007-11-29	51	51	48	49	987,600	49
2007-11-28	46	49	45	49	660,300	49
2007-11-27	45	46	43	45	913,800	45
2007-11-26	47	47	44	46	721,000	46
2007-11-22	43	47	42	46	795,300	46
2007-11-21	47	47	44	44	1,297,100	44
2007-11-20	45	46	41	43	2,439,100	43
2007-11-19	49	50	47	47	653,300	47
2007-11-16	50	50	47	49	623,000	49
2007-11-15	53	54	50	50	1,025,300	50
2007-11-14	53	55	52	54	1,287,300	54
2007-11-13	49	52	49	52	690,800	52
2007-11-12	49	51	48	50	1,316,200	50
2007-11-09	53	56	50	51	2,237,900	51
2007-11-08	52	54	50	53	1,858,700	53
2007-11-07	64	64	55	55	4,770,400	55
2007-11-06	67	68	63	63	2,563,600	63
2007-11-05	64	71	64	66	6,422,700	66
2007-11-02	63	64	62	64	1,158,900	64
2007-11-01	62	64	62	63	904,400	63
2007-10-31	62	63	61	63	623,000	63
2007-10-30	64	65	62	62	820,800	62
2007-10-29	63	65	61	62	1,247,500	62
2007-10-26	62	63	60	62	971,100	62
2007-10-25	64	64	60	62	1,493,900	62
2007-10-24	65	66	63	63	876,700	63
2007-10-23	67	68	62	63	2,140,300	63
2007-10-22	59	67	59	64	2,002,700	64
2007-10-19	64	65	62	63	1,825,000	63
2007-10-18	62	65	61	65	2,451,400	65
2007-10-17	63	65	59	61	3,178,100	61
2007-10-16	65	67	61	61	4,907,100	61
2007-10-15	59	68	58	65	8,213,500	65
2007-10-12	60	60	57	58	1,005,000	58
2007-10-11	59	61	57	59	2,322,100	59
2007-10-10	56	61	56	59	4,770,100	59
2007-10-09	53	55	53	53	1,241,600	53
2007-10-05	57	57	52	52	2,283,000	52
2007-10-04	56	57	55	57	835,900	57
2007-10-03	54	57	52	57	2,959,100	57
2007-10-02	56	58	52	54	2,644,600	54
2007-10-01	61	62	54	54	4,496,300	54
2007-09-28	56	64	54	58	15,564,900	58
2007-09-27	43	48	42	47	3,340,600	47
2007-09-26	39	42	38	42	944,800	42
2007-09-25	39	40	38	38	416,100	38
2007-09-21	39	40	38	39	417,900	39
2007-09-20	42	42	39	39	1,110,800	39
2007-09-19	42	43	40	41	1,694,200	41
2007-09-18	41	43	39	40	2,565,700	40
2007-09-14	38	39	36	39	1,094,200	39
2007-09-13	39	40	37	37	954,200	37
2007-09-12	38	42	38	40	2,952,900	40
2007-09-11	39	40	37	37	1,523,100	37
2007-09-10	41	42	38	39	2,504,600	39
2007-09-07	44	44	42	44	651,100	44
2007-09-06	44	45	43	44	492,400	44
2007-09-05	47	48	44	44	1,294,900	44
2007-09-04	45	48	44	47	1,575,900	47
2007-09-03	46	47	45	46	558,200	46
2007-08-31	46	47	45	46	543,100	46
2007-08-30	46	47	44	45	1,116,600	45
2007-08-29	44	47	44	45	941,500	45
2007-08-28	45	46	45	45	595,200	45
2007-08-27	48	49	46	46	847,200	46
2007-08-24	48	50	47	47	1,719,700	47
2007-08-23	46	50	45	47	2,613,100	47
2007-08-22	42	47	42	45	1,872,900	45
2007-08-21	45	45	41	44	2,953,100	44
2007-08-20	48	49	45	45	1,682,300	45
2007-08-17	47	52	45	46	3,577,900	46
2007-08-16	50	51	47	48	3,369,100	48
2007-08-15	52	54	51	51	1,566,900	51
2007-08-14	55	55	51	53	3,192,300	53
2007-08-13	56	59	55	55	1,468,300	55
2007-08-10	60	60	56	58	2,671,400	58
2007-08-09	61	63	60	61	1,673,500	61
2007-08-08	62	63	59	63	1,941,400	63
2007-08-07	65	65	62	63	733,100	63
2007-08-06	64	65	63	65	441,200	65
2007-08-03	66	66	64	66	458,000	66
2007-08-02	67	68	64	65	1,063,900	65
2007-08-01	67	68	66	67	802,300	67
2007-07-31	68	69	66	68	654,700	68
2007-07-30	65	68	64	67	596,500	67
2007-07-27	65	66	63	66	902,900	66
2007-07-26	67	69	65	67	1,460,100	67
2007-07-25	64	68	63	67	1,656,000	67
2007-07-24	62	66	61	65	2,010,900	65
2007-07-23	62	62	60	60	1,883,700	60
2007-07-20	67	67	63	63	3,029,400	63
2007-07-19	68	68	66	66	1,619,000	66
2007-07-18	71	71	68	68	1,777,100	68
2007-07-17	73	74	70	71	2,436,900	71
2007-07-13	70	70	69	70	1,052,500	70
2007-07-12	71	72	69	70	1,681,500	70
2007-07-11	69	70	68	70	1,609,800	70
2007-07-10	73	73	69	70	2,526,700	70
2007-07-09	74	74	72	72	887,700	72
2007-07-06	73	74	72	74	1,584,200	74
2007-07-05	75	76	72	72	2,905,300	72
2007-07-04	77	77	74	75	1,568,500	75
2007-07-03	76	80	75	76	6,213,600	76
2007-07-02	75	77	74	75	1,136,200	75
2007-06-29	74	76	73	75	912,500	75
2007-06-28	74	74	72	74	818,200	74
2007-06-27	74	74	72	73	732,200	73
2007-06-26	75	75	72	73	1,557,500	73
2007-06-25	77	78	74	74	1,644,900	74
2007-06-22	76	79	76	77	4,277,600	77
2007-06-21	74	75	73	75	1,632,300	75
2007-06-20	75	76	73	74	2,612,500	74
2007-06-19	78	79	73	74	4,653,000	74
2007-06-18	84	86	78	78	10,675,600	78
2007-06-15	76	81	75	79	11,536,500	79
2007-06-14	74	75	71	74	4,981,100	74
2007-06-13	69	72	68	72	3,601,300	72
2007-06-12	68	70	67	69	2,201,900	69
2007-06-11	71	76	68	68	6,018,800	68
2007-06-08	69	70	68	69	1,141,900	69
2007-06-07	69	70	67	70	1,521,100	70
2007-06-06	67	72	66	70	3,932,600	70
2007-06-05	67	67	66	66	817,600	66
2007-06-04	67	70	66	67	1,346,300	67
2007-06-01	68	69	66	67	1,394,000	67
2007-05-31	70	73	68	68	2,855,300	68
2007-05-30	67	68	65	68	1,231,700	68
2007-05-29	67	67	65	66	1,150,900	66
2007-05-28	69	69	66	66	1,099,900	66
2007-05-25	67	69	65	69	1,250,900	69
2007-05-24	69	70	65	68	1,791,700	68
2007-05-23	67	75	67	70	5,382,100	70
2007-05-22	64	65	63	63	1,606,300	63
2007-05-21	65	69	64	65	1,254,300	65
2007-05-18	69	70	66	66	1,463,600	66
2007-05-17	69	74	68	68	2,567,700	68
2007-05-16	76	77	68	70	3,073,200	70
2007-05-15	79	79	75	76	2,205,000	76
2007-05-14	85	85	80	82	1,499,400	82
2007-05-11	82	84	80	84	856,600	84
2007-05-10	84	84	80	82	1,725,000	82
2007-05-09	85	85	82	84	1,079,900	84
2007-05-08	87	87	84	84	1,064,200	84
2007-05-07	85	91	84	85	3,012,700	85
2007-05-02	83	84	82	83	556,500	83
2007-05-01	84	84	81	83	934,400	83
2007-04-27	86	87	83	84	914,700	84
2007-04-26	85	88	84	85	890,100	85
2007-04-25	87	87	84	85	978,100	85
2007-04-24	83	90	83	86	2,304,500	86
2007-04-23	91	91	84	85	2,076,100	85
2007-04-20	93	94	88	90	2,299,500	90
2007-04-19	89	101	88	95	6,069,100	95
2007-04-18	96	98	88	89	6,124,800	89
2007-04-17	85	99	84	98	9,844,300	98
2007-04-16	88	89	81	81	2,923,600	81
2007-04-13	92	95	88	88	2,882,000	88
2007-04-12	97	98	92	93	2,474,100	93
2007-04-11	100	102	97	98	1,299,100	98
2007-04-10	98	101	98	100	1,476,000	100
2007-04-09	103	104	97	99	2,470,000	99
2007-04-06	104	106	102	103	1,295,300	103
2007-04-05	105	106	103	104	1,140,700	104
2007-04-04	104	105	103	105	834,700	105
2007-04-03	108	108	103	104	1,753,600	104
2007-04-02	109	110	105	107	1,476,000	107
2007-03-30	111	112	108	109	1,402,700	109
2007-03-29	109	112	108	110	1,532,500	110
2007-03-28	112	116	111	111	2,087,400	111
2007-03-27	107	114	107	112	1,824,600	112
2007-03-26	106	110	106	107	1,430,900	107
2007-03-23	113	114	108	108	2,054,300	108
2007-03-22	116	118	113	114	1,805,000	114
2007-03-20	118	118	115	117	1,035,500	117
2007-03-19	116	118	114	117	1,472,100	117
2007-03-16	119	119	115	116	904,000	116
2007-03-15	117	119	117	117	1,017,600	117
2007-03-14	119	119	116	116	2,092,000	116
2007-03-13	120	121	118	120	1,640,000	120
2007-03-12	117	122	116	120	4,401,100	120
2007-03-09	127	127	122	123	2,340,800	123
2007-03-08	121	125	119	125	2,529,300	125
2007-03-07	124	126	118	119	3,458,300	119
2007-03-06	114	122	113	121	3,768,300	121
2007-03-05	123	124	115	115	3,465,800	115
2007-03-02	120	125	119	124	2,978,500	124
2007-03-01	127	129	120	120	5,842,600	120
2007-02-28	110	127	110	124	7,844,100	124
2007-02-27	136	137	128	129	9,760,200	129
2007-02-26	136	145	132	136	23,234,700	136
2007-02-23	131	133	123	126	9,998,900	126
2007-02-22	122	135	121	131	9,681,400	131
2007-02-21	127	129	118	120	5,428,500	120
2007-02-20	112	127	111	122	9,669,600	122
2007-02-19	109	112	108	112	1,020,600	112
2007-02-16	111	111	108	108	1,142,400	108
2007-02-15	112	114	110	112	1,170,000	112
2007-02-14	108	114	108	113	2,054,100	113
2007-02-13	109	111	107	109	1,429,200	109
2007-02-09	113	115	108	109	3,400,900	109
2007-02-08	105	120	104	115	9,933,500	115
2007-02-07	107	107	102	104	1,552,300	104
2007-02-06	107	110	105	109	1,196,600	109
2007-02-05	112	113	108	109	1,744,200	109
2007-02-02	117	119	112	115	2,075,500	115
2007-02-01	117	124	115	116	3,293,100	116
2007-01-31	118	118	114	115	1,746,600	115
2007-01-30	122	122	118	119	2,036,200	119
2007-01-29	124	124	120	122	2,745,500	122
2007-01-26	126	126	124	124	990,600	124
2007-01-25	128	130	125	126	2,241,400	126
2007-01-24	128	128	125	127	1,784,300	127
2007-01-23	129	131	126	127	2,003,200	127
2007-01-22	137	139	128	128	6,065,700	128
2007-01-19	134	150	130	133	16,872,500	133
2007-01-18	127	134	125	129	4,283,900	129
2007-01-17	124	125	123	125	1,087,300	125
2007-01-16	125	132	123	124	2,512,200	124
2007-01-15	127	127	122	122	958,500	122
2007-01-12	124	127	123	126	645,800	126
2007-01-11	126	128	123	126	1,132,900	126
2007-01-10	123	137	122	128	2,993,200	128
2007-01-09	127	128	123	124	972,000	124
2007-01-05	132	133	126	128	852,100	128
2007-01-04	135	135	130	131	224,800	131

分割・併合履歴： [2004-06-25]1株→10株