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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	75	75	73	74	562,600	74
2012-12-27	73	75	72	73	325,200	73
2012-12-26	72	73	71	73	280,400	73
2012-12-25	72	73	71	72	822,600	72
2012-12-21	74	75	73	74	294,300	74
2012-12-20	75	75	73	74	268,900	74
2012-12-19	73	74	73	74	439,000	74
2012-12-18	74	75	73	73	277,300	73
2012-12-17	74	75	73	75	231,700	75
2012-12-14	76	76	74	74	91,300	74
2012-12-13	74	76	74	76	159,100	76
2012-12-12	73	75	73	75	131,200	75
2012-12-11	74	75	73	73	123,000	73
2012-12-10	77	77	73	74	372,100	74
2012-12-07	76	78	75	77	327,900	77
2012-12-06	74	76	74	75	301,200	75
2012-12-05	73	74	73	73	91,500	73
2012-12-04	74	75	73	73	68,300	73
2012-12-03	74	75	73	74	172,700	74
2012-11-30	73	74	72	74	108,100	74
2012-11-29	73	74	72	73	76,600	73
2012-11-28	73	74	73	74	38,500	74
2012-11-27	74	74	73	73	57,000	73
2012-11-26	74	74	73	74	109,300	74
2012-11-22	72	74	72	74	176,000	74
2012-11-21	72	73	72	72	37,200	72
2012-11-20	72	73	71	72	75,700	72
2012-11-19	74	74	72	72	138,300	72
2012-11-16	74	74	72	74	65,500	74
2012-11-15	75	76	71	73	566,900	73
2012-11-14	70	78	70	75	524,900	75
2012-11-13	70	71	69	71	218,300	71
2012-11-12	70	71	69	70	176,600	70
2012-11-09	70	71	70	70	187,100	70
2012-11-08	70	71	70	70	49,300	70
2012-11-07	71	71	70	70	45,500	70
2012-11-06	71	71	70	70	65,400	70
2012-11-05	71	71	71	71	51,300	71
2012-11-02	71	72	70	71	86,600	71
2012-11-01	72	72	70	71	57,400	71
2012-10-31	71	72	70	71	407,200	71
2012-10-30	71	72	71	71	112,700	71
2012-10-29	72	72	71	71	49,500	71
2012-10-26	72	73	71	72	106,500	72
2012-10-25	72	73	71	73	239,800	73
2012-10-24	72	73	71	73	237,000	73
2012-10-23	72	73	72	72	47,000	72
2012-10-22	72	73	72	72	117,900	72
2012-10-19	72	73	72	72	24,500	72
2012-10-18	72	74	72	73	144,800	73
2012-10-17	72	73	71	72	112,400	72
2012-10-16	72	73	71	72	168,400	72
2012-10-15	72	72	71	71	79,900	71
2012-10-12	72	72	70	71	399,500	71
2012-10-11	72	74	72	73	225,500	73
2012-10-10	72	73	71	73	372,600	73
2012-10-09	70	73	70	72	307,000	72
2012-10-05	70	71	70	70	74,700	70
2012-10-04	71	71	70	70	106,700	70
2012-10-03	70	71	70	70	135,300	70
2012-10-02	71	72	70	71	80,900	71
2012-10-01	72	72	70	71	106,000	71
2012-09-28	71	72	70	72	79,100	72
2012-09-27	72	72	71	72	40,100	72
2012-09-26	71	74	70	71	350,200	71
2012-09-25	70	70	69	69	60,600	69
2012-09-24	70	70	69	69	43,300	69
2012-09-21	70	71	69	70	167,900	70
2012-09-20	70	71	70	70	146,900	70
2012-09-19	71	71	70	70	57,600	70
2012-09-18	70	71	70	70	71,400	70
2012-09-14	70	71	70	70	146,200	70
2012-09-13	71	71	70	70	44,800	70
2012-09-12	70	71	69	71	196,700	71
2012-09-11	70	71	69	71	155,800	71
2012-09-10	70	71	70	71	112,200	71
2012-09-07	71	72	70	70	72,800	70
2012-09-06	70	71	70	70	36,500	70
2012-09-05	71	72	70	70	145,900	70
2012-09-04	71	72	71	72	102,500	72
2012-09-03	72	72	71	72	74,800	72
2012-08-31	71	71	69	71	259,400	71
2012-08-30	71	72	70	70	92,800	70
2012-08-29	71	72	70	71	250,100	71
2012-08-28	71	72	70	71	131,400	71
2012-08-27	74	74	71	72	359,500	72
2012-08-24	75	75	72	73	384,400	73
2012-08-23	75	77	75	76	182,500	76
2012-08-22	75	77	74	77	496,400	77
2012-08-21	75	77	72	75	783,300	75
2012-08-20	78	86	75	77	4,844,800	77
2012-08-17	63	64	62	63	141,400	63
2012-08-16	63	63	62	63	104,100	63
2012-08-15	64	64	62	63	80,600	63
2012-08-14	63	65	63	65	44,800	65
2012-08-13	62	64	62	63	51,900	63
2012-08-10	62	63	62	63	104,200	63
2012-08-09	62	63	62	63	108,700	63
2012-08-08	65	65	63	64	315,400	64
2012-08-07	67	67	65	66	61,200	66
2012-08-06	67	68	66	67	31,300	67
2012-08-03	66	67	65	67	56,000	67
2012-08-02	67	67	67	67	22,700	67
2012-08-01	67	67	66	67	87,900	67
2012-07-31	67	68	67	67	9,000	67
2012-07-30	68	69	67	68	29,200	68
2012-07-27	67	68	67	68	37,400	68
2012-07-26	67	67	65	66	54,200	66
2012-07-25	66	66	65	65	52,800	65
2012-07-24	66	68	65	65	147,700	65
2012-07-23	67	68	66	66	133,200	66
2012-07-20	70	70	68	68	77,500	68
2012-07-19	69	70	69	70	35,200	70
2012-07-18	69	69	69	69	36,800	69
2012-07-17	70	71	70	70	90,000	70
2012-07-13	69	70	69	70	10,900	70
2012-07-12	70	70	69	70	20,100	70
2012-07-11	70	71	69	70	57,400	70
2012-07-10	71	72	70	70	64,900	70
2012-07-09	72	72	70	70	99,100	70
2012-07-06	73	73	71	72	52,400	72
2012-07-05	73	73	71	72	104,800	72
2012-07-04	74	75	73	73	134,400	73
2012-07-03	72	75	72	73	283,400	73
2012-07-02	72	73	72	73	65,400	73
2012-06-29	70	71	69	71	79,200	71
2012-06-28	71	71	70	71	76,800	71
2012-06-27	69	70	68	70	176,600	70
2012-06-26	70	71	69	70	71,700	70
2012-06-25	71	72	70	70	111,400	70
2012-06-22	71	73	71	71	99,400	71
2012-06-21	71	73	70	73	235,700	73
2012-06-20	70	72	70	71	60,300	71
2012-06-19	71	71	69	69	104,000	69
2012-06-18	70	71	70	71	87,500	71
2012-06-15	69	70	67	69	170,800	69
2012-06-14	69	70	69	69	32,700	69
2012-06-13	69	70	69	70	50,100	70
2012-06-12	70	71	69	69	42,600	69
2012-06-11	69	71	69	70	66,500	70
2012-06-08	70	70	69	69	28,200	69
2012-06-07	70	70	69	69	44,800	69
2012-06-06	67	69	67	68	61,100	68
2012-06-05	66	69	66	66	93,000	66
2012-06-04	68	68	66	66	66,800	66
2012-06-01	71	71	69	70	19,600	70
2012-05-31	69	70	68	70	24,900	70
2012-05-30	70	70	69	69	15,200	69
2012-05-29	69	70	69	70	34,600	70
2012-05-28	73	73	69	69	36,500	69
2012-05-25	69	71	69	70	33,600	70
2012-05-24	69	72	68	70	50,200	70
2012-05-23	70	71	70	70	52,400	70
2012-05-22	68	71	67	71	96,100	71
2012-05-21	66	67	66	67	25,700	67
2012-05-18	66	68	65	66	85,000	66
2012-05-17	68	68	66	67	56,800	67
2012-05-16	66	70	66	68	114,200	68
2012-05-15	67	68	65	66	272,300	66
2012-05-14	69	70	68	69	141,300	69
2012-05-11	73	74	72	72	99,500	72
2012-05-10	73	74	71	74	179,600	74
2012-05-09	75	75	73	74	121,900	74
2012-05-08	76	77	74	75	149,400	75
2012-05-07	78	78	75	75	169,800	75
2012-05-02	79	80	79	79	54,800	79
2012-05-01	79	80	79	79	76,800	79
2012-04-27	81	82	80	81	68,800	81
2012-04-26	83	83	80	82	85,400	82
2012-04-25	80	82	79	82	128,100	82
2012-04-24	79	80	78	79	62,100	79
2012-04-23	80	80	79	79	88,700	79
2012-04-20	78	80	78	80	96,300	80
2012-04-19	80	80	78	80	45,200	80
2012-04-18	79	80	79	80	83,100	80
2012-04-17	82	82	77	78	285,000	78
2012-04-16	81	83	80	81	95,700	81
2012-04-13	80	82	80	82	83,800	82
2012-04-12	80	81	79	80	58,400	80
2012-04-11	80	81	78	80	191,800	80
2012-04-10	82	83	81	82	111,300	82
2012-04-09	83	83	81	82	314,800	82
2012-04-06	84	85	83	84	155,600	84
2012-04-05	84	85	84	84	97,200	84
2012-04-04	86	86	84	84	91,500	84
2012-04-03	87	87	85	86	26,300	86
2012-04-02	84	87	84	87	135,700	87
2012-03-30	84	85	84	84	109,700	84
2012-03-29	85	86	84	84	214,500	84
2012-03-28	84	87	84	85	105,300	85
2012-03-27	85	86	84	84	138,800	84
2012-03-26	87	87	85	86	102,200	86
2012-03-23	87	87	83	85	710,900	85
2012-03-22	89	90	88	88	140,700	88
2012-03-21	90	90	88	88	82,200	88
2012-03-19	90	91	88	90	195,500	90
2012-03-16	91	92	90	90	137,800	90
2012-03-15	94	95	90	90	434,400	90
2012-03-14	92	93	91	92	369,000	92
2012-03-13	91	94	90	91	422,600	91
2012-03-12	90	91	87	91	402,400	91
2012-03-09	89	89	87	88	147,300	88
2012-03-08	87	89	87	88	64,100	88
2012-03-07	84	88	84	87	240,400	87
2012-03-06	89	89	86	87	259,900	87
2012-03-05	90	90	88	90	150,700	90
2012-03-02	89	92	87	88	318,900	88
2012-03-01	95	98	87	89	1,301,100	89
2012-02-29	90	94	90	94	847,500	94
2012-02-28	88	90	86	89	444,400	89
2012-02-27	90	92	88	89	703,000	89
2012-02-24	89	90	86	89	725,800	89
2012-02-23	86	91	84	90	1,954,000	90
2012-02-22	79	85	79	85	465,700	85
2012-02-21	80	82	80	80	203,000	80
2012-02-20	82	83	80	81	221,100	81
2012-02-17	81	82	80	82	315,700	82
2012-02-16	83	83	81	81	298,000	81
2012-02-15	83	84	81	81	225,300	81
2012-02-14	80	83	78	83	560,400	83
2012-02-13	83	84	80	81	849,000	81
2012-02-10	80	82	78	78	549,500	78
2012-02-09	78	81	76	80	1,070,100	80
2012-02-08	73	77	73	76	590,000	76
2012-02-07	73	74	73	73	61,200	73
2012-02-06	74	74	72	74	51,800	74
2012-02-03	74	74	72	73	90,800	73
2012-02-02	74	75	72	73	193,700	73
2012-02-01	73	74	72	72	133,900	72
2012-01-31	71	73	70	73	112,400	73
2012-01-30	71	72	71	71	101,600	71
2012-01-27	72	73	71	71	131,000	71
2012-01-26	72	76	71	71	752,400	71
2012-01-25	71	72	70	72	245,500	72
2012-01-24	69	72	68	72	226,700	72
2012-01-23	69	71	67	68	390,200	68
2012-01-20	73	73	69	69	365,700	69
2012-01-19	68	73	68	70	591,500	70
2012-01-18	67	69	67	68	142,500	68
2012-01-17	67	69	66	68	198,500	68
2012-01-16	67	68	66	66	95,400	66
2012-01-13	68	68	67	68	94,200	68
2012-01-12	66	68	66	68	66,600	68
2012-01-11	67	68	66	68	162,300	68
2012-01-10	67	68	66	68	104,800	68
2012-01-06	68	68	66	66	113,900	66
2012-01-05	67	68	66	67	175,600	67
2012-01-04	66	68	66	67	152,900	67

分割・併合履歴： [2004-06-25]1株→10株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31