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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	105	106	102	102	811,800	102
2010-12-29	108	108	104	107	460,200	107
2010-12-28	108	110	107	107	416,100	107
2010-12-27	109	111	109	111	703,400	111
2010-12-24	109	110	108	108	381,900	108
2010-12-22	113	114	109	110	1,223,200	110
2010-12-21	110	112	108	112	476,500	112
2010-12-20	111	111	107	108	702,900	108
2010-12-17	112	115	110	110	1,306,300	110
2010-12-16	107	113	105	113	3,434,100	113
2010-12-15	101	107	101	106	2,424,900	106
2010-12-14	100	102	100	101	305,500	101
2010-12-13	101	102	100	100	325,000	100
2010-12-10	101	102	100	101	423,100	101
2010-12-09	102	103	101	102	404,600	102
2010-12-08	102	102	100	102	355,900	102
2010-12-07	101	102	100	100	239,000	100
2010-12-06	102	102	100	101	275,900	101
2010-12-03	102	102	99	100	544,100	100
2010-12-02	103	104	100	102	715,000	102
2010-12-01	103	103	100	102	372,900	102
2010-11-30	105	105	102	103	427,000	103
2010-11-29	103	106	102	104	865,200	104
2010-11-26	103	108	101	101	1,621,200	101
2010-11-25	103	104	100	103	760,200	103
2010-11-24	98	103	97	103	757,200	103
2010-11-22	99	100	98	99	411,800	99
2010-11-19	98	100	98	99	562,300	99
2010-11-18	97	99	97	97	414,900	97
2010-11-17	101	101	96	98	1,803,400	98
2010-11-16	102	103	101	101	249,200	101
2010-11-15	101	102	101	102	111,400	102
2010-11-12	102	104	100	101	723,000	101
2010-11-11	106	106	104	106	330,000	106
2010-11-10	103	106	103	106	595,900	106
2010-11-09	101	104	100	103	319,200	103
2010-11-08	101	102	100	101	173,100	101
2010-11-05	100	102	98	101	271,300	101
2010-11-04	98	101	98	99	357,500	99
2010-11-02	101	101	95	97	650,500	97
2010-11-01	101	102	100	100	410,900	100
2010-10-29	102	104	102	104	90,100	104
2010-10-28	104	105	102	104	325,100	104
2010-10-27	108	108	104	104	253,900	104
2010-10-26	103	108	102	107	597,800	107
2010-10-25	105	105	102	103	169,700	103
2010-10-22	102	104	102	104	177,700	104
2010-10-21	103	104	101	103	217,600	103
2010-10-20	101	103	101	103	142,500	103
2010-10-19	104	104	100	101	470,200	101
2010-10-18	104	105	102	104	267,800	104
2010-10-15	105	106	104	105	206,300	105
2010-10-14	103	107	103	106	427,600	106
2010-10-13	104	106	103	105	293,900	105
2010-10-12	108	109	103	104	466,700	104
2010-10-08	106	107	103	107	594,200	107
2010-10-07	108	109	106	107	270,600	107
2010-10-06	104	111	104	108	1,236,800	108
2010-10-05	101	103	100	103	751,200	103
2010-10-04	107	107	101	103	1,110,400	103
2010-10-01	108	109	107	107	320,500	107
2010-09-30	112	113	108	109	571,500	109
2010-09-29	111	114	111	113	327,200	113
2010-09-28	110	113	110	111	148,900	111
2010-09-27	114	114	111	111	329,600	111
2010-09-24	112	113	110	113	286,600	113
2010-09-22	116	116	113	113	207,600	113
2010-09-21	118	118	115	116	188,600	116
2010-09-17	117	117	115	117	148,100	117
2010-09-16	119	119	115	115	350,500	115
2010-09-15	116	120	115	118	380,000	118
2010-09-14	119	120	115	116	678,800	116
2010-09-13	115	120	115	119	1,405,300	119
2010-09-10	113	114	110	113	560,800	113
2010-09-09	114	115	112	112	191,900	112
2010-09-08	114	115	112	113	213,700	113
2010-09-07	110	118	110	115	776,800	115
2010-09-06	110	113	110	112	286,700	112
2010-09-03	111	112	110	110	147,300	110
2010-09-02	113	113	110	112	276,500	112
2010-09-01	110	111	104	110	877,000	110
2010-08-31	113	116	110	110	444,100	110
2010-08-30	120	121	114	114	738,100	114
2010-08-27	116	121	115	117	1,172,900	117
2010-08-26	108	118	107	118	1,517,100	118
2010-08-25	105	107	102	103	1,285,200	103
2010-08-24	107	108	105	107	847,100	107
2010-08-23	117	120	106	108	1,927,800	108
2010-08-20	124	125	113	117	2,490,300	117
2010-08-19	133	134	129	129	675,300	129
2010-08-18	135	136	131	134	1,059,500	134
2010-08-17	134	136	133	134	1,021,600	134
2010-08-16	136	137	134	135	1,247,300	135
2010-08-13	133	136	131	136	1,327,800	136
2010-08-12	125	133	125	133	964,500	133
2010-08-11	132	136	129	129	1,403,100	129
2010-08-10	129	134	129	133	1,127,200	133
2010-08-09	125	131	124	129	822,500	129
2010-08-06	127	128	123	126	1,056,400	126
2010-08-05	130	134	129	129	886,800	129
2010-08-04	129	130	126	128	309,500	128
2010-08-03	131	132	128	130	1,120,800	130
2010-08-02	121	130	121	130	1,334,100	130
2010-07-30	120	121	119	120	237,700	120
2010-07-29	120	122	119	121	214,800	121
2010-07-28	117	122	116	121	647,500	121
2010-07-27	116	117	114	114	244,700	114
2010-07-26	117	118	116	117	186,200	117
2010-07-23	114	118	114	117	486,300	117
2010-07-22	113	116	112	113	401,900	113
2010-07-21	116	117	114	116	583,000	116
2010-07-20	116	119	114	114	481,600	114
2010-07-16	117	118	115	115	269,800	115
2010-07-15	119	119	116	119	303,100	119
2010-07-14	120	121	119	120	216,700	120
2010-07-13	119	120	115	118	527,500	118
2010-07-12	120	124	119	119	335,600	119
2010-07-09	122	123	117	122	649,100	122
2010-07-08	126	127	122	124	602,400	124
2010-07-07	128	128	123	125	1,014,100	125
2010-07-06	123	128	121	127	1,282,200	127
2010-07-05	125	126	117	122	2,240,300	122
2010-07-02	106	121	106	120	3,012,600	120
2010-07-01	100	104	100	103	1,628,100	103
2010-06-30	99	104	98	102	1,849,800	102
2010-06-29	111	114	102	104	1,903,800	104
2010-06-28	117	119	108	111	1,479,200	111
2010-06-25	121	122	117	119	946,900	119
2010-06-24	123	125	122	125	384,300	125
2010-06-23	127	128	123	125	1,295,900	125
2010-06-22	127	128	126	126	504,300	126
2010-06-21	129	131	127	128	652,700	128
2010-06-18	131	137	127	128	1,928,000	128
2010-06-17	127	133	127	133	1,500,700	133
2010-06-16	128	131	126	129	1,609,500	129
2010-06-15	128	128	125	125	285,900	125
2010-06-14	122	128	121	128	788,700	128
2010-06-11	122	123	119	121	928,000	121
2010-06-10	119	122	115	117	1,218,900	117
2010-06-09	125	127	115	117	2,104,000	117
2010-06-08	117	129	115	125	2,088,000	125
2010-06-07	127	129	120	121	1,169,800	121
2010-06-04	134	135	130	131	831,600	131
2010-06-03	135	135	132	135	603,300	135
2010-06-02	130	136	130	131	1,381,200	131
2010-06-01	136	136	132	134	1,090,700	134
2010-05-31	134	138	133	136	2,239,400	136
2010-05-28	136	138	129	129	3,447,400	129
2010-05-27	116	134	113	129	5,294,100	129
2010-05-26	109	116	104	115	4,907,000	115
2010-05-25	105	106	92	95	1,823,200	95
2010-05-24	109	111	105	107	829,900	107
2010-05-21	99	106	98	105	2,220,600	105
2010-05-20	112	116	107	107	1,395,700	107
2010-05-19	106	115	97	113	3,662,300	113
2010-05-18	116	119	106	108	2,789,400	108
2010-05-17	126	126	113	115	2,246,200	115
2010-05-14	131	133	126	129	1,217,500	129
2010-05-13	139	142	133	133	2,412,500	133
2010-05-12	132	138	131	136	2,410,200	136
2010-05-11	130	133	125	127	1,471,600	127
2010-05-10	122	130	121	129	828,400	129
2010-05-07	122	125	120	123	1,725,100	123
2010-05-06	139	139	132	132	1,027,700	132
2010-04-30	142	145	135	137	2,153,200	137
2010-04-28	147	150	144	144	1,113,300	144
2010-04-27	152	152	145	150	1,476,500	150
2010-04-26	151	155	142	150	3,825,000	150
2010-04-23	158	165	149	151	5,865,000	151
2010-04-22	145	154	143	154	4,126,500	154
2010-04-21	145	147	141	144	2,500,500	144
2010-04-20	141	146	139	144	3,492,200	144
2010-04-19	128	138	126	137	3,025,200	137
2010-04-16	123	132	122	130	2,911,200	130
2010-04-15	130	137	121	122	6,499,800	122
2010-04-14	145	147	139	140	2,924,100	140
2010-04-13	145	149	138	143	4,970,000	143
2010-04-12	129	143	128	139	8,321,500	139
2010-04-09	125	154	118	126	13,942,000	126
2010-04-08	117	127	116	124	3,642,700	124
2010-04-07	110	119	108	119	3,309,000	119
2010-04-06	110	113	106	109	3,679,900	109
2010-04-05	99	107	99	107	3,073,200	107
2010-04-02	98	99	97	99	926,900	99
2010-04-01	99	100	95	99	2,779,700	99
2010-03-31	97	101	95	98	6,789,500	98
2010-03-30	87	89	86	87	590,000	87
2010-03-29	85	88	84	87	820,200	87
2010-03-26	89	90	84	87	1,626,300	87
2010-03-25	87	89	86	87	767,500	87
2010-03-24	89	90	86	88	1,200,900	88
2010-03-23	89	91	88	88	1,899,800	88
2010-03-19	85	89	83	89	1,443,700	89
2010-03-18	82	86	82	84	2,552,800	84
2010-03-17	81	82	80	82	597,200	82
2010-03-16	81	82	80	80	843,200	80
2010-03-15	78	83	78	82	2,103,500	82
2010-03-12	78	79	76	77	567,800	77
2010-03-11	77	78	76	78	409,800	78
2010-03-10	77	78	76	77	193,800	77
2010-03-09	78	78	76	77	745,600	77
2010-03-08	79	80	78	78	491,900	78
2010-03-05	78	79	77	78	523,300	78
2010-03-04	80	80	78	78	445,100	78
2010-03-03	80	81	78	79	1,487,700	79
2010-03-02	76	81	76	81	2,456,100	81
2010-03-01	75	77	73	75	739,300	75
2010-02-26	75	76	73	76	690,600	76
2010-02-25	77	78	74	76	603,100	76
2010-02-24	73	78	73	77	1,159,500	77
2010-02-23	74	75	73	75	284,200	75
2010-02-22	71	76	71	75	1,021,600	75
2010-02-19	72	73	70	70	471,900	70
2010-02-18	72	74	71	73	397,900	73
2010-02-17	73	74	71	72	764,300	72
2010-02-16	76	77	71	72	1,251,300	72
2010-02-15	85	87	75	76	6,413,900	76
2010-02-12	65	67	64	67	393,600	67
2010-02-10	66	67	65	65	264,400	65
2010-02-09	65	66	65	66	189,100	66
2010-02-08	65	66	64	66	537,200	66
2010-02-05	65	66	63	65	656,700	65
2010-02-04	66	66	64	65	457,200	65
2010-02-03	66	67	65	67	399,500	67
2010-02-02	65	68	65	65	382,700	65
2010-02-01	67	68	65	65	716,100	65
2010-01-29	67	70	66	68	1,919,600	68
2010-01-28	63	68	63	68	1,638,000	68
2010-01-27	60	63	60	63	693,300	63
2010-01-26	61	62	60	60	526,600	60
2010-01-25	60	62	60	62	125,900	62
2010-01-22	61	62	60	61	343,300	61
2010-01-21	60	61	60	61	96,500	61
2010-01-20	60	62	60	60	535,500	60
2010-01-19	60	62	60	61	217,800	61
2010-01-18	60	61	60	60	447,700	60
2010-01-15	63	64	60	61	1,121,100	61
2010-01-14	63	64	61	63	761,200	63
2010-01-13	60	63	59	63	1,129,700	63
2010-01-12	60	61	59	60	590,800	60
2010-01-08	57	61	57	61	1,167,000	61
2010-01-07	58	59	56	57	1,181,600	57
2010-01-06	55	58	55	58	588,900	58
2010-01-05	54	56	54	55	394,100	55
2010-01-04	54	55	54	54	291,500	54

分割・併合履歴： [2004-06-25]1株→10株