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 [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	39	42	38	40	933,400	40
2008-12-29	38	41	37	40	938,400	40
2008-12-26	38	39	36	37	430,300	37
2008-12-25	39	39	36	37	655,200	37
2008-12-24	39	42	38	38	1,717,200	38
2008-12-22	36	40	36	38	1,808,300	38
2008-12-19	32	36	31	35	1,021,600	35
2008-12-18	31	32	31	32	124,500	32
2008-12-17	31	33	31	32	432,900	32
2008-12-16	32	33	31	31	267,300	31
2008-12-15	31	33	31	32	441,200	32
2008-12-12	33	33	31	31	433,000	31
2008-12-11	32	33	31	33	408,300	33
2008-12-10	31	32	31	32	242,800	32
2008-12-09	31	32	30	31	576,700	31
2008-12-08	31	32	30	31	628,200	31
2008-12-05	32	33	31	32	286,700	32
2008-12-04	33	33	32	33	206,700	33
2008-12-03	33	34	32	33	277,000	33
2008-12-02	33	34	33	34	241,500	34
2008-12-01	33	35	33	33	332,500	33
2008-11-28	33	35	33	33	244,300	33
2008-11-27	34	35	33	33	197,300	33
2008-11-26	34	35	33	34	274,900	34
2008-11-25	36	37	33	34	643,300	34
2008-11-21	32	35	32	34	724,800	34
2008-11-20	34	35	32	33	938,000	33
2008-11-19	37	37	35	35	342,800	35
2008-11-18	36	37	36	36	140,900	36
2008-11-17	37	38	36	37	229,000	37
2008-11-14	39	39	37	37	427,200	37
2008-11-13	38	39	37	37	419,500	37
2008-11-12	38	40	37	38	339,300	38
2008-11-11	40	40	38	38	409,100	38
2008-11-10	41	41	39	40	322,000	40
2008-11-07	39	40	38	39	515,700	39
2008-11-06	39	42	39	41	639,200	41
2008-11-05	41	43	40	42	732,800	42
2008-11-04	42	43	39	40	711,600	40
2008-10-31	39	40	37	39	674,200	39
2008-10-30	38	39	37	39	736,300	39
2008-10-29	37	39	35	36	781,100	36
2008-10-28	32	35	31	34	729,100	34
2008-10-27	36	37	31	34	1,357,400	34
2008-10-24	39	39	38	38	510,100	38
2008-10-23	38	40	37	40	653,900	40
2008-10-22	41	42	39	39	577,100	39
2008-10-21	43	45	40	42	1,686,500	42
2008-10-20	38	42	38	42	886,200	42
2008-10-17	38	39	37	38	371,200	38
2008-10-16	37	38	35	36	685,700	36
2008-10-15	40	40	37	40	1,004,200	40
2008-10-14	42	42	38	40	1,504,400	40
2008-10-10	32	35	31	35	1,181,300	35
2008-10-09	30	35	30	34	2,277,000	34
2008-10-08	30	32	29	29	2,810,200	29
2008-10-07	32	38	32	33	2,106,100	33
2008-10-06	44	45	37	40	1,901,300	40
2008-10-03	44	45	44	44	492,700	44
2008-10-02	46	47	44	45	560,600	45
2008-10-01	48	49	45	46	468,900	46
2008-09-30	45	48	45	47	635,000	47
2008-09-29	50	51	48	48	350,500	48
2008-09-26	51	51	49	49	480,900	49
2008-09-25	52	52	49	51	273,400	51
2008-09-24	50	52	49	51	460,300	51
2008-09-22	53	55	50	51	712,400	51
2008-09-19	54	54	51	53	1,220,900	53
2008-09-18	50	53	48	51	1,096,900	51
2008-09-17	55	56	51	51	1,360,600	51
2008-09-16	47	54	46	54	2,054,200	54
2008-09-12	47	57	46	53	4,079,700	53
2008-09-11	47	48	45	45	266,700	45
2008-09-10	45	48	45	47	375,900	47
2008-09-09	46	47	45	46	701,700	46
2008-09-08	45	46	43	45	1,072,300	45
2008-09-05	46	47	43	44	1,347,200	44
2008-09-04	48	49	47	48	653,400	48
2008-09-03	50	50	48	48	436,700	48
2008-09-02	50	51	49	49	345,900	49
2008-09-01	49	52	49	51	232,800	51
2008-08-29	50	52	49	50	480,100	50
2008-08-28	47	51	47	51	1,022,700	51
2008-08-27	49	49	47	47	377,000	47
2008-08-26	50	50	48	48	344,800	48
2008-08-25	50	51	49	49	409,100	49
2008-08-22	51	52	49	51	487,200	51
2008-08-21	54	55	50	50	1,187,500	50
2008-08-20	51	54	50	54	1,888,100	54
2008-08-19	45	48	44	46	1,022,800	46
2008-08-18	48	49	46	47	984,600	47
2008-08-15	52	53	46	50	1,356,200	50
2008-08-14	54	55	52	53	640,700	53
2008-08-13	56	56	54	55	487,500	55
2008-08-12	57	57	54	56	930,300	56
2008-08-11	57	60	56	59	1,121,700	59
2008-08-08	55	56	54	55	338,600	55
2008-08-07	56	57	54	57	657,200	57
2008-08-06	56	58	54	55	848,700	55
2008-08-05	57	58	53	53	997,900	53
2008-08-04	60	61	56	57	635,500	57
2008-08-01	60	61	58	59	750,600	59
2008-07-31	62	63	60	61	718,600	61
2008-07-30	63	63	61	61	341,200	61
2008-07-29	63	63	60	61	527,500	61
2008-07-28	64	65	63	63	219,800	63
2008-07-25	63	63	61	63	494,000	63
2008-07-24	59	65	59	64	1,207,300	64
2008-07-23	58	59	56	59	410,400	59
2008-07-22	57	59	56	57	454,300	57
2008-07-18	59	60	57	58	539,800	58
2008-07-17	55	58	55	56	841,000	56
2008-07-16	58	59	53	55	1,469,700	55
2008-07-15	61	61	58	58	827,000	58
2008-07-14	62	62	61	61	159,700	61
2008-07-11	63	64	61	63	377,200	63
2008-07-10	62	64	60	63	278,300	63
2008-07-09	62	63	61	61	300,100	61
2008-07-08	64	64	62	62	573,500	62
2008-07-07	65	65	62	65	415,700	65
2008-07-04	61	67	61	64	1,497,400	64
2008-07-03	61	61	58	60	1,431,700	60
2008-07-02	67	68	63	63	899,300	63
2008-07-01	69	69	67	67	231,700	67
2008-06-30	66	68	66	68	641,800	68
2008-06-27	68	69	66	66	1,052,100	66
2008-06-26	71	72	69	70	373,200	70
2008-06-25	70	71	68	70	781,800	70
2008-06-24	72	72	70	70	537,300	70
2008-06-23	73	73	71	72	634,100	72
2008-06-20	75	76	72	74	733,600	74
2008-06-19	74	77	74	74	1,215,300	74
2008-06-18	76	77	74	75	691,200	75
2008-06-17	73	76	72	75	850,700	75
2008-06-16	74	74	72	72	374,800	72
2008-06-13	75	76	73	74	475,100	74
2008-06-12	75	76	73	75	662,600	75
2008-06-11	79	79	75	76	722,500	76
2008-06-10	79	81	76	77	2,558,400	77
2008-06-09	71	78	70	78	1,684,600	78
2008-06-06	72	77	72	75	2,553,000	75
2008-06-05	70	72	69	71	527,300	71
2008-06-04	70	70	68	69	896,100	69
2008-06-03	71	72	70	70	700,300	70
2008-06-02	74	74	71	72	1,213,600	72
2008-05-30	67	73	67	73	1,761,600	73
2008-05-29	68	68	66	67	799,000	67
2008-05-28	70	71	68	68	580,800	68
2008-05-27	71	72	69	70	764,900	70
2008-05-26	74	74	70	70	1,126,800	70
2008-05-23	75	76	73	73	664,500	73
2008-05-22	73	76	71	75	1,055,400	75
2008-05-21	73	74	69	74	1,300,900	74
2008-05-20	76	77	74	74	723,200	74
2008-05-19	77	78	75	77	646,800	77
2008-05-16	79	80	76	77	595,500	77
2008-05-15	77	79	77	78	929,600	78
2008-05-14	76	77	74	77	758,100	77
2008-05-13	75	77	74	76	875,300	76
2008-05-12	77	78	74	75	2,172,600	75
2008-05-09	80	81	77	77	2,489,100	77
2008-05-08	84	85	81	84	2,319,100	84
2008-05-07	77	83	77	83	3,015,300	83
2008-05-02	75	78	73	76	2,456,900	76
2008-05-01	75	76	71	73	1,819,400	73
2008-04-30	79	79	69	73	6,360,900	73
2008-04-28	83	84	78	80	2,196,000	80
2008-04-25	85	85	81	83	1,176,700	83
2008-04-24	86	87	83	85	1,020,700	85
2008-04-23	85	88	84	86	1,295,400	86
2008-04-22	82	86	81	86	1,782,800	86
2008-04-21	90	91	84	84	2,654,500	84
2008-04-18	90	92	88	89	1,140,500	89
2008-04-17	93	93	88	91	1,680,900	91
2008-04-16	95	96	92	94	1,199,400	94
2008-04-15	94	95	92	95	1,471,800	95
2008-04-14	93	94	90	93	1,876,700	93
2008-04-11	88	94	87	94	2,192,700	94
2008-04-10	91	91	85	88	2,747,800	88
2008-04-09	99	100	89	91	5,102,300	91
2008-04-08	101	107	96	97	9,891,200	97
2008-04-07	97	103	97	100	7,706,900	100
2008-04-04	97	101	94	96	4,872,800	96
2008-04-03	93	98	92	97	2,944,800	97
2008-04-02	93	95	91	92	776,100	92
2008-04-01	91	93	89	90	1,026,900	90
2008-03-31	95	95	89	89	1,948,000	89
2008-03-28	98	99	92	95	2,957,200	95
2008-03-27	96	101	95	97	8,450,800	97
2008-03-26	91	93	87	91	2,580,300	91
2008-03-25	104	106	88	90	11,845,700	90
2008-03-24	84	103	84	103	21,380,000	103
2008-03-21	81	83	80	83	1,542,500	83
2008-03-19	82	82	78	80	1,416,800	80
2008-03-18	80	84	79	79	3,198,300	79
2008-03-17	75	82	72	80	3,749,500	80
2008-03-14	79	81	75	76	2,459,600	76
2008-03-13	85	86	77	79	4,147,100	79
2008-03-12	83	87	82	84	5,288,800	84
2008-03-11	82	83	78	80	9,199,900	80
2008-03-10	73	83	72	79	12,153,500	79
2008-03-07	69	74	68	72	3,050,000	72
2008-03-06	69	72	68	71	2,010,000	71
2008-03-05	71	71	67	67	1,903,600	67
2008-03-04	69	74	67	71	4,220,400	71
2008-03-03	64	69	63	68	1,587,700	68
2008-02-29	72	72	67	68	2,308,100	68
2008-02-28	65	73	63	73	5,512,300	73
2008-02-27	68	68	64	65	1,950,700	65
2008-02-26	72	72	65	67	2,234,700	67
2008-02-25	71	73	67	70	3,393,600	70
2008-02-22	77	77	64	67	7,155,900	67
2008-02-21	86	86	77	80	4,469,600	80
2008-02-20	85	89	79	82	8,337,500	82
2008-02-19	87	92	78	80	18,484,300	80
2008-02-18	66	82	65	80	19,564,800	80
2008-02-15	50	56	49	56	4,070,600	56
2008-02-14	51	52	48	50	3,125,100	50
2008-02-13	44	45	43	43	315,800	43
2008-02-12	43	45	43	44	265,300	44
2008-02-08	46	46	43	45	524,300	45
2008-02-07	44	46	43	44	666,200	44
2008-02-06	45	46	43	45	1,119,800	45
2008-02-05	52	52	48	49	1,120,800	49
2008-02-04	49	52	48	51	2,571,200	51
2008-02-01	44	48	42	48	1,965,900	48
2008-01-31	44	45	42	43	871,500	43
2008-01-30	45	46	43	44	2,100,000	44
2008-01-29	40	42	38	42	1,977,100	42
2008-01-28	37	40	36	38	1,739,400	38
2008-01-25	34	38	34	37	3,109,200	37
2008-01-24	33	34	32	33	875,500	33
2008-01-23	33	34	31	31	988,900	31
2008-01-22	34	34	30	30	2,254,900	30
2008-01-21	36	37	34	35	882,200	35
2008-01-18	33	37	33	37	963,100	37
2008-01-17	33	36	33	36	1,094,400	36
2008-01-16	32	36	31	33	2,048,600	33
2008-01-15	41	41	36	36	1,225,800	36
2008-01-11	41	42	39	39	1,065,800	39
2008-01-10	42	43	41	42	403,700	42
2008-01-09	42	43	41	43	428,000	43
2008-01-08	43	43	42	42	497,300	42
2008-01-07	41	44	41	42	731,800	42
2008-01-04	44	44	41	41	529,300	41

分割・併合履歴： [2004-06-25]1株→10株