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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	68	68	66	68	171,000	68
2011-12-29	68	69	66	68	162,900	68
2011-12-28	70	70	66	69	240,300	69
2011-12-27	73	73	72	72	102,400	72
2011-12-26	75	75	72	73	124,700	73
2011-12-22	71	74	71	73	179,200	73
2011-12-21	73	74	71	71	243,300	71
2011-12-20	72	74	72	74	52,100	74
2011-12-19	75	75	72	72	224,300	72
2011-12-16	75	76	73	74	186,800	74
2011-12-15	73	74	72	72	121,500	72
2011-12-14	74	75	73	75	62,000	75
2011-12-13	75	75	72	75	164,300	75
2011-12-12	73	74	72	74	94,800	74
2011-12-09	69	73	69	71	161,400	71
2011-12-08	72	72	70	70	114,500	70
2011-12-07	71	71	69	71	127,800	71
2011-12-06	72	73	71	71	98,400	71
2011-12-05	73	74	72	72	103,600	72
2011-12-02	75	75	71	71	303,900	71
2011-12-01	77	78	73	75	635,600	75
2011-11-30	69	73	68	73	621,200	73
2011-11-29	65	68	65	68	141,100	68
2011-11-28	65	66	64	66	110,200	66
2011-11-25	64	64	63	64	44,700	64
2011-11-24	64	64	63	64	56,600	64
2011-11-22	63	64	62	64	49,800	64
2011-11-21	63	64	62	64	26,900	64
2011-11-18	63	64	63	63	55,300	63
2011-11-17	63	64	63	63	34,000	63
2011-11-16	65	65	63	63	47,600	63
2011-11-15	63	65	63	65	54,700	65
2011-11-14	62	65	62	63	88,200	63
2011-11-11	63	64	62	62	122,400	62
2011-11-10	64	64	63	64	62,100	64
2011-11-09	64	66	64	65	57,600	65
2011-11-08	67	67	64	65	116,100	65
2011-11-07	66	67	66	67	70,900	67
2011-11-04	66	67	65	67	50,200	67
2011-11-02	65	66	65	66	51,100	66
2011-11-01	66	67	66	66	53,500	66
2011-10-31	67	67	66	66	112,200	66
2011-10-28	67	69	66	67	167,500	67
2011-10-27	67	67	65	66	59,100	66
2011-10-26	66	67	65	66	33,600	66
2011-10-25	67	67	66	66	19,800	66
2011-10-24	66	67	66	67	15,600	67
2011-10-21	64	65	64	65	61,100	65
2011-10-20	66	66	64	64	46,100	64
2011-10-19	67	68	66	66	84,500	66
2011-10-18	69	69	66	66	79,600	66
2011-10-17	71	71	68	69	70,700	69
2011-10-14	70	70	68	69	121,600	69
2011-10-13	67	70	67	70	89,800	70
2011-10-12	68	68	67	67	77,700	67
2011-10-11	65	67	64	67	102,000	67
2011-10-07	63	65	63	65	98,300	65
2011-10-06	61	63	61	62	85,800	62
2011-10-05	63	63	60	60	184,300	60
2011-10-04	63	63	61	63	245,200	63
2011-10-03	65	65	63	64	61,400	64
2011-09-30	66	66	64	65	119,700	65
2011-09-29	62	66	61	65	349,300	65
2011-09-28	64	65	62	63	140,700	63
2011-09-27	66	66	62	62	312,500	62
2011-09-26	69	69	63	64	301,800	64
2011-09-22	68	69	67	67	157,600	67
2011-09-21	71	71	68	68	242,900	68
2011-09-20	72	72	70	70	79,400	70
2011-09-16	72	73	70	72	140,400	72
2011-09-15	73	74	70	71	365,200	71
2011-09-14	73	74	71	71	313,800	71
2011-09-13	74	74	72	74	61,500	74
2011-09-12	72	74	72	72	157,900	72
2011-09-09	75	76	74	74	78,600	74
2011-09-08	77	78	75	75	135,100	75
2011-09-07	74	78	73	76	292,300	76
2011-09-06	77	77	74	74	212,400	74
2011-09-05	77	81	76	76	270,500	76
2011-09-02	78	79	76	77	670,800	77
2011-09-01	82	84	79	79	720,200	79
2011-08-31	82	86	82	85	1,095,700	85
2011-08-30	74	79	74	79	285,600	79
2011-08-29	74	76	73	74	233,900	74
2011-08-26	73	74	73	74	56,200	74
2011-08-25	71	73	71	72	132,400	72
2011-08-24	73	75	71	71	178,600	71
2011-08-23	73	74	71	74	188,700	74
2011-08-22	75	76	72	72	547,200	72
2011-08-19	76	77	76	76	182,600	76
2011-08-18	79	80	78	78	127,200	78
2011-08-17	79	80	78	80	111,700	80
2011-08-16	80	81	79	79	95,000	79
2011-08-15	81	81	79	79	195,600	79
2011-08-12	82	84	80	80	132,800	80
2011-08-11	76	81	76	81	217,900	81
2011-08-10	82	83	80	81	296,200	81
2011-08-09	76	78	72	78	1,222,000	78
2011-08-08	82	85	81	81	537,200	81
2011-08-05	81	86	81	86	529,600	86
2011-08-04	89	90	88	89	157,000	89
2011-08-03	88	89	86	87	306,600	87
2011-08-02	90	91	89	89	137,800	89
2011-08-01	91	93	90	91	148,000	91
2011-07-29	91	92	89	90	147,500	90
2011-07-28	92	92	90	91	295,600	91
2011-07-27	93	94	92	92	133,600	92
2011-07-26	94	96	93	94	235,000	94
2011-07-25	93	94	92	93	139,000	93
2011-07-22	94	94	91	93	613,500	93
2011-07-21	96	96	93	93	275,700	93
2011-07-20	95	96	94	96	170,200	96
2011-07-19	95	96	94	94	82,400	94
2011-07-15	95	98	93	95	451,900	95
2011-07-14	97	98	95	96	234,500	96
2011-07-13	97	99	96	97	246,500	97
2011-07-12	98	99	95	99	517,800	99
2011-07-11	100	101	99	100	174,100	100
2011-07-08	101	102	98	101	519,100	101
2011-07-07	100	101	99	100	278,400	100
2011-07-06	102	103	99	100	995,500	100
2011-07-05	101	106	100	101	1,243,900	101
2011-07-04	103	106	99	100	2,152,400	100
2011-07-01	104	112	97	103	9,400,300	103
2011-06-30	90	90	88	89	324,800	89
2011-06-29	88	89	87	87	90,100	87
2011-06-28	88	89	87	88	45,100	88
2011-06-27	88	89	87	88	82,100	88
2011-06-24	87	88	87	87	104,600	87
2011-06-23	87	88	86	86	169,300	86
2011-06-22	87	90	87	88	103,500	88
2011-06-21	85	89	85	89	152,400	89
2011-06-20	84	91	84	87	316,500	87
2011-06-17	86	86	82	82	270,100	82
2011-06-16	87	88	86	86	201,200	86
2011-06-15	88	89	87	87	97,100	87
2011-06-14	88	88	86	87	238,200	87
2011-06-13	88	88	86	86	138,500	86
2011-06-10	87	90	87	88	328,200	88
2011-06-09	89	90	87	87	198,700	87
2011-06-08	90	91	89	89	82,400	89
2011-06-07	90	91	89	90	125,200	90
2011-06-06	90	91	89	91	121,000	91
2011-06-03	92	93	90	90	112,600	90
2011-06-02	91	92	90	90	120,700	90
2011-06-01	93	93	91	91	226,900	91
2011-05-31	92	93	91	92	119,800	92
2011-05-30	91	94	91	92	145,900	92
2011-05-27	90	92	90	90	141,500	90
2011-05-26	91	93	90	90	208,400	90
2011-05-25	92	92	90	90	263,300	90
2011-05-24	92	94	92	93	102,300	93
2011-05-23	93	93	92	93	242,300	93
2011-05-20	95	96	93	94	341,800	94
2011-05-19	96	97	95	95	233,400	95
2011-05-18	93	99	93	96	463,900	96
2011-05-17	98	98	92	92	864,300	92
2011-05-16	97	98	96	98	267,200	98
2011-05-13	98	103	96	96	2,617,200	96
2011-05-12	112	114	111	113	473,600	113
2011-05-11	111	113	110	111	312,600	111
2011-05-10	109	112	109	111	185,600	111
2011-05-09	110	113	108	110	320,700	110
2011-05-06	108	109	107	108	117,600	108
2011-05-02	108	110	107	110	194,500	110
2011-04-28	110	111	109	109	130,400	109
2011-04-27	112	112	109	111	261,000	111
2011-04-26	112	113	108	111	607,600	111
2011-04-25	110	111	108	110	356,600	110
2011-04-22	113	113	107	108	944,600	108
2011-04-21	106	117	106	114	4,642,000	114
2011-04-20	104	105	103	105	431,300	105
2011-04-19	103	106	103	105	291,400	105
2011-04-18	105	106	103	103	170,300	103
2011-04-15	106	107	104	104	251,100	104
2011-04-14	105	108	104	107	350,200	107
2011-04-13	103	106	102	105	236,800	105
2011-04-12	105	106	103	103	321,500	103
2011-04-11	104	108	103	107	343,100	107
2011-04-08	103	105	102	104	220,400	104
2011-04-07	103	105	103	105	175,300	105
2011-04-06	103	104	102	104	151,400	104
2011-04-05	107	107	103	103	373,800	103
2011-04-04	108	108	106	107	216,500	107
2011-04-01	108	108	106	106	192,700	106
2011-03-31	110	111	105	108	562,200	108
2011-03-30	108	109	106	109	314,400	109
2011-03-29	104	107	104	106	261,200	106
2011-03-28	110	110	103	106	611,100	106
2011-03-25	107	110	103	105	685,900	105
2011-03-24	110	113	104	107	1,501,800	107
2011-03-23	123	123	116	116	1,080,600	116
2011-03-22	116	126	116	123	3,156,900	123
2011-03-18	102	115	102	110	2,753,400	110
2011-03-17	89	103	89	100	3,197,700	100
2011-03-16	72	101	72	99	6,083,200	99
2011-03-15	86	87	56	71	6,290,700	71
2011-03-14	88	100	84	86	4,301,500	86
2011-03-11	120	121	116	118	792,600	118
2011-03-10	126	126	122	123	682,100	123
2011-03-09	127	128	125	126	393,300	126
2011-03-08	126	130	125	126	776,000	126
2011-03-07	126	127	125	126	488,400	126
2011-03-04	130	130	125	125	1,085,400	125
2011-03-03	127	129	125	128	804,400	128
2011-03-02	130	131	124	125	1,045,500	125
2011-03-01	132	134	130	132	946,200	132
2011-02-28	126	132	126	132	1,018,300	132
2011-02-25	123	129	122	127	1,293,600	127
2011-02-24	128	130	122	122	2,322,300	122
2011-02-23	131	136	128	130	3,225,900	130
2011-02-22	134	138	128	131	3,506,000	131
2011-02-21	147	147	136	139	3,304,800	139
2011-02-18	145	151	142	145	5,747,400	145
2011-02-17	133	148	130	144	7,886,600	144
2011-02-16	133	135	128	129	5,823,900	129
2011-02-15	108	125	107	125	6,984,200	125
2011-02-14	108	110	106	109	963,300	109
2011-02-10	105	110	105	110	2,068,500	110
2011-02-09	105	105	103	103	436,300	103
2011-02-08	104	105	102	105	279,800	105
2011-02-07	103	104	102	103	275,900	103
2011-02-04	102	104	102	102	222,800	102
2011-02-03	101	103	101	102	329,300	102
2011-02-02	101	104	101	102	387,300	102
2011-02-01	101	102	101	101	229,400	101
2011-01-31	100	102	100	102	297,700	102
2011-01-28	103	104	101	102	265,600	102
2011-01-27	103	104	102	104	186,400	104
2011-01-26	104	104	102	103	171,700	103
2011-01-25	104	105	102	104	314,300	104
2011-01-24	101	104	101	104	306,000	104
2011-01-21	106	106	101	101	1,004,300	101
2011-01-20	108	108	104	105	703,200	105
2011-01-19	104	109	104	109	1,433,400	109
2011-01-18	103	104	102	104	341,300	104
2011-01-17	104	104	102	103	242,500	103
2011-01-14	102	104	102	103	278,400	103
2011-01-13	104	105	101	103	1,561,500	103
2011-01-12	107	108	103	103	1,031,000	103
2011-01-11	105	109	104	106	772,900	106
2011-01-07	107	107	105	105	241,600	105
2011-01-06	106	107	105	106	416,600	106
2011-01-05	105	107	105	105	390,900	105
2011-01-04	103	105	102	105	923,200	105

分割・併合履歴： [2004-06-25]1株→10株