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 [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	53	54	53	53	254,000	53
2009-12-29	53	55	52	53	496,600	53
2009-12-28	54	54	52	52	194,400	52
2009-12-25	54	54	52	53	170,000	53
2009-12-24	54	55	53	54	239,500	54
2009-12-22	55	56	53	55	511,000	55
2009-12-21	56	56	55	55	170,000	55
2009-12-18	55	56	55	55	420,400	55
2009-12-17	55	56	54	55	536,200	55
2009-12-16	56	57	56	56	233,700	56
2009-12-15	55	58	55	57	539,300	57
2009-12-14	55	57	55	57	545,500	57
2009-12-11	52	56	52	56	733,700	56
2009-12-10	54	54	52	52	460,800	52
2009-12-09	55	55	52	54	535,300	54
2009-12-08	55	57	55	55	693,800	55
2009-12-07	55	56	53	55	818,900	55
2009-12-04	54	55	53	54	617,500	54
2009-12-03	52	54	52	53	753,700	53
2009-12-02	51	53	50	53	746,100	53
2009-12-01	47	51	47	51	406,600	51
2009-11-30	46	49	46	47	234,900	47
2009-11-27	47	50	47	47	191,700	47
2009-11-26	52	52	49	49	204,200	49
2009-11-25	50	53	49	52	703,300	52
2009-11-24	47	51	47	50	642,600	50
2009-11-20	42	48	42	47	532,300	47
2009-11-19	41	44	40	44	569,900	44
2009-11-18	44	46	41	43	582,200	43
2009-11-17	45	47	44	45	613,800	45
2009-11-16	49	50	44	46	908,200	46
2009-11-13	51	52	50	51	215,900	51
2009-11-12	54	55	52	52	286,400	52
2009-11-11	55	56	54	54	303,100	54
2009-11-10	55	57	55	55	420,300	55
2009-11-09	53	56	53	56	478,100	56
2009-11-06	52	55	52	54	405,200	54
2009-11-05	54	56	52	53	659,700	53
2009-11-04	51	54	51	54	637,200	54
2009-11-02	48	51	48	51	359,900	51
2009-10-30	49	50	48	48	70,400	48
2009-10-29	48	49	47	48	173,500	48
2009-10-28	50	51	49	49	111,100	49
2009-10-27	50	51	50	51	177,400	51
2009-10-26	51	51	50	50	93,800	50
2009-10-23	51	51	50	50	65,300	50
2009-10-22	50	51	50	51	104,100	51
2009-10-21	49	51	49	50	159,700	50
2009-10-20	51	51	50	51	132,700	51
2009-10-19	50	51	49	51	229,700	51
2009-10-16	50	52	49	50	423,100	50
2009-10-15	52	53	50	52	105,200	52
2009-10-14	51	52	50	50	154,100	50
2009-10-13	54	54	51	52	278,500	52
2009-10-09	54	54	53	54	115,300	54
2009-10-08	53	56	52	54	534,500	54
2009-10-07	50	55	49	54	819,000	54
2009-10-06	49	51	49	50	470,500	50
2009-10-05	48	52	47	51	1,237,900	51
2009-10-02	41	48	41	48	1,516,100	48
2009-10-01	46	47	41	42	1,209,400	42
2009-09-30	47	49	46	46	340,700	46
2009-09-29	48	49	48	48	135,900	48
2009-09-28	49	49	46	47	746,700	47
2009-09-25	51	52	49	51	570,800	51
2009-09-24	51	53	50	53	269,100	53
2009-09-18	54	54	50	53	852,200	53
2009-09-17	57	57	54	55	381,900	55
2009-09-16	56	57	56	56	139,100	56
2009-09-15	56	57	56	56	95,500	56
2009-09-14	58	58	54	57	696,300	57
2009-09-11	57	59	57	57	196,500	57
2009-09-10	58	59	58	59	126,300	59
2009-09-09	60	60	58	59	405,300	59
2009-09-08	60	61	60	60	385,200	60
2009-09-07	59	61	59	61	600,800	61
2009-09-04	60	60	58	59	399,500	59
2009-09-03	60	61	59	60	393,500	60
2009-09-02	60	61	59	60	994,400	60
2009-09-01	56	61	56	61	944,800	61
2009-08-31	57	59	56	56	253,200	56
2009-08-28	57	58	56	57	182,200	57
2009-08-27	57	58	56	57	355,200	57
2009-08-26	57	58	56	57	487,000	57
2009-08-25	58	59	56	57	315,500	57
2009-08-24	58	59	57	58	173,500	58
2009-08-21	58	59	57	59	169,300	59
2009-08-20	60	60	56	59	603,800	59
2009-08-19	60	60	59	60	185,900	60
2009-08-18	60	61	59	60	415,700	60
2009-08-17	61	62	60	60	176,700	60
2009-08-14	62	63	61	62	404,200	62
2009-08-13	60	62	60	61	372,000	61
2009-08-12	61	61	60	61	143,500	61
2009-08-11	60	61	60	61	251,000	61
2009-08-10	59	61	59	60	734,800	60
2009-08-07	62	64	62	63	638,000	63
2009-08-06	62	62	60	62	229,400	62
2009-08-05	61	62	60	61	293,000	61
2009-08-04	61	62	60	61	346,300	61
2009-08-03	64	64	60	62	587,400	62
2009-07-31	62	66	62	64	1,812,600	64
2009-07-30	60	62	59	60	407,900	60
2009-07-29	59	61	59	60	228,900	60
2009-07-28	61	61	59	60	196,600	60
2009-07-27	61	62	60	60	222,400	60
2009-07-24	61	62	59	60	295,900	60
2009-07-23	61	62	59	60	340,300	60
2009-07-22	59	61	59	61	165,400	61
2009-07-21	60	60	58	58	247,400	58
2009-07-17	60	62	59	60	258,300	60
2009-07-16	61	63	60	60	341,200	60
2009-07-15	59	61	59	61	532,900	61
2009-07-14	56	59	55	59	1,092,700	59
2009-07-13	61	61	51	55	1,313,300	55
2009-07-10	62	62	59	61	643,400	61
2009-07-09	62	62	59	61	970,300	61
2009-07-08	63	64	62	63	553,700	63
2009-07-07	66	66	63	65	437,000	65
2009-07-06	67	68	66	66	330,000	66
2009-07-03	66	68	66	67	559,600	67
2009-07-02	70	71	67	68	1,042,800	68
2009-07-01	63	70	62	70	2,303,400	70
2009-06-30	64	64	62	62	299,300	62
2009-06-29	63	63	61	63	592,000	63
2009-06-26	65	66	63	64	554,000	64
2009-06-25	62	65	62	65	576,200	65
2009-06-24	67	68	61	62	1,684,100	62
2009-06-23	67	68	66	66	923,800	66
2009-06-22	71	72	68	70	886,400	70
2009-06-19	71	73	70	71	607,900	71
2009-06-18	71	72	70	70	640,900	70
2009-06-17	70	72	70	71	823,700	71
2009-06-16	73	74	69	71	1,718,200	71
2009-06-15	75	76	73	75	1,039,800	75
2009-06-12	74	75	73	75	813,700	75
2009-06-11	76	76	73	74	899,200	74
2009-06-10	76	77	73	75	1,219,400	75
2009-06-09	78	79	75	76	1,567,800	76
2009-06-08	75	79	74	78	1,873,900	78
2009-06-05	74	75	73	75	1,523,800	75
2009-06-04	76	77	74	74	615,200	74
2009-06-03	73	78	72	77	1,795,500	77
2009-06-02	78	79	72	73	3,143,000	73
2009-06-01	79	82	77	77	2,615,500	77
2009-05-29	85	86	78	80	4,622,900	80
2009-05-28	75	83	75	83	4,819,900	83
2009-05-27	72	75	71	74	2,384,400	74
2009-05-26	70	72	70	71	1,263,600	71
2009-05-25	70	72	68	71	1,563,500	71
2009-05-22	68	69	67	68	489,100	68
2009-05-21	68	69	67	69	682,300	69
2009-05-20	71	72	67	68	2,014,000	68
2009-05-19	71	74	70	70	1,720,700	70
2009-05-18	68	71	67	71	1,755,500	71
2009-05-15	77	79	68	69	8,677,000	69
2009-05-14	63	67	61	62	2,978,300	62
2009-05-13	61	66	59	66	2,635,300	66
2009-05-12	62	62	58	62	1,870,000	62
2009-05-11	65	66	61	63	2,428,500	63
2009-05-08	54	62	54	61	5,742,800	61
2009-05-07	54	54	53	54	693,900	54
2009-05-01	52	53	51	52	525,200	52
2009-04-30	50	52	50	51	670,200	51
2009-04-28	50	50	49	49	347,600	49
2009-04-27	50	51	49	50	398,000	50
2009-04-24	50	51	50	50	352,800	50
2009-04-23	50	51	49	50	256,400	50
2009-04-22	52	52	50	50	420,600	50
2009-04-21	50	51	49	51	599,900	51
2009-04-20	52	53	50	51	629,100	51
2009-04-17	50	51	47	50	1,217,000	50
2009-04-16	53	54	48	48	1,757,800	48
2009-04-15	55	56	50	54	2,041,100	54
2009-04-14	55	56	53	55	991,600	55
2009-04-13	53	54	52	54	867,300	54
2009-04-10	52	54	52	54	894,500	54
2009-04-09	54	54	51	51	913,500	51
2009-04-08	52	54	51	52	1,221,000	52
2009-04-07	51	54	51	54	1,828,400	54
2009-04-06	47	50	47	49	1,536,800	49
2009-04-03	46	48	45	46	1,554,700	46
2009-04-02	45	46	43	44	718,600	44
2009-04-01	43	45	42	45	400,300	45
2009-03-31	43	44	42	43	522,300	43
2009-03-30	44	45	43	44	477,000	44
2009-03-27	44	44	42	43	317,700	43
2009-03-26	43	44	42	42	232,200	42
2009-03-25	43	43	41	42	342,700	42
2009-03-24	45	46	42	42	1,274,900	42
2009-03-23	42	44	42	43	870,600	43
2009-03-19	41	42	40	41	626,300	41
2009-03-18	41	43	40	41	1,360,100	41
2009-03-17	41	42	39	41	1,040,100	41
2009-03-16	39	44	39	41	1,220,800	41
2009-03-13	37	39	37	39	400,200	39
2009-03-12	37	37	36	37	151,300	37
2009-03-11	35	37	35	37	502,900	37
2009-03-10	37	37	36	36	362,500	36
2009-03-09	37	38	36	38	128,400	38
2009-03-06	37	38	36	37	294,700	37
2009-03-05	38	39	37	38	270,500	38
2009-03-04	38	38	37	37	198,300	37
2009-03-03	39	39	38	38	295,900	38
2009-03-02	40	41	39	40	252,600	40
2009-02-27	39	40	38	40	274,200	40
2009-02-26	40	40	38	39	530,500	39
2009-02-25	39	40	37	39	761,700	39
2009-02-24	38	38	36	38	1,180,100	38
2009-02-23	40	41	37	39	1,153,500	39
2009-02-20	42	43	40	41	961,000	41
2009-02-19	46	47	41	43	1,695,900	43
2009-02-18	47	49	46	47	3,195,800	47
2009-02-17	46	51	44	51	6,064,700	51
2009-02-16	40	49	40	46	6,591,600	46
2009-02-13	36	37	36	36	93,800	36
2009-02-12	37	38	35	36	438,000	36
2009-02-10	37	37	36	37	106,200	37
2009-02-09	37	37	36	37	131,300	37
2009-02-06	37	37	36	36	137,500	36
2009-02-05	36	37	36	36	199,000	36
2009-02-04	36	37	35	37	191,100	37
2009-02-03	37	37	35	36	155,600	36
2009-02-02	36	37	35	37	417,800	37
2009-01-30	37	38	36	37	354,100	37
2009-01-29	38	39	37	38	146,300	38
2009-01-28	38	39	37	38	252,700	38
2009-01-27	37	38	36	38	255,100	38
2009-01-26	37	38	36	36	181,500	36
2009-01-23	36	37	36	36	375,600	36
2009-01-22	37	38	36	37	119,200	37
2009-01-21	38	38	36	37	174,100	37
2009-01-20	38	38	36	38	220,500	38
2009-01-19	38	39	37	38	310,200	38
2009-01-16	36	38	36	37	292,200	37
2009-01-15	36	37	35	37	365,100	37
2009-01-14	36	38	36	37	637,100	37
2009-01-13	38	39	36	36	635,800	36
2009-01-09	40	40	38	39	245,300	39
2009-01-08	39	40	38	40	845,600	40
2009-01-07	41	41	39	39	371,700	39
2009-01-06	40	41	39	40	568,700	40
2009-01-05	42	42	39	40	291,300	40

分割・併合履歴： [2004-06-25]1株→10株