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
2012-12-2875757374562,60074
2012-12-2773757273325,20073
2012-12-2672737173280,40073
2012-12-2572737172822,60072
2012-12-2174757374294,30074
2012-12-2075757374268,90074
2012-12-1973747374439,00074
2012-12-1874757373277,30073
2012-12-1774757375231,70075
2012-12-147676747491,30074
2012-12-1374767476159,10076
2012-12-1273757375131,20075
2012-12-1174757373123,00073
2012-12-1077777374372,10074
2012-12-0776787577327,90077
2012-12-0674767475301,20075
2012-12-057374737391,50073
2012-12-047475737368,30073
2012-12-0374757374172,70074
2012-11-3073747274108,10074
2012-11-297374727376,60073
2012-11-287374737438,50074
2012-11-277474737357,00073
2012-11-2674747374109,30074
2012-11-2272747274176,00074
2012-11-217273727237,20072
2012-11-207273717275,70072
2012-11-1974747272138,30072
2012-11-167474727465,50074
2012-11-1575767173566,90073
2012-11-1470787075524,90075
2012-11-1370716971218,30071
2012-11-1270716970176,60070
2012-11-0970717070187,10070
2012-11-087071707049,30070
2012-11-077171707045,50070
2012-11-067171707065,40070
2012-11-057171717151,30071
2012-11-027172707186,60071
2012-11-017272707157,40071
2012-10-3171727071407,20071
2012-10-3071727171112,70071
2012-10-297272717149,50071
2012-10-2672737172106,50072
2012-10-2572737173239,80073
2012-10-2472737173237,00073
2012-10-237273727247,00072
2012-10-2272737272117,90072
2012-10-197273727224,50072
2012-10-1872747273144,80073
2012-10-1772737172112,40072
2012-10-1672737172168,40072
2012-10-157272717179,90071
2012-10-1272727071399,50071
2012-10-1172747273225,50073
2012-10-1072737173372,60073
2012-10-0970737072307,00072
2012-10-057071707074,70070
2012-10-0471717070106,70070
2012-10-0370717070135,30070
2012-10-027172707180,90071
2012-10-0172727071106,00071
2012-09-287172707279,10072
2012-09-277272717240,10072
2012-09-2671747071350,20071
2012-09-257070696960,60069
2012-09-247070696943,30069
2012-09-2170716970167,90070
2012-09-2070717070146,90070
2012-09-197171707057,60070
2012-09-187071707071,40070
2012-09-1470717070146,20070
2012-09-137171707044,80070
2012-09-1270716971196,70071
2012-09-1170716971155,80071
2012-09-1070717071112,20071
2012-09-077172707072,80070
2012-09-067071707036,50070
2012-09-0571727070145,90070
2012-09-0471727172102,50072
2012-09-037272717274,80072
2012-08-3171716971259,40071
2012-08-307172707092,80070
2012-08-2971727071250,10071
2012-08-2871727071131,40071
2012-08-2774747172359,50072
2012-08-2475757273384,40073
2012-08-2375777576182,50076
2012-08-2275777477496,40077
2012-08-2175777275783,30075
2012-08-20788675774,844,80077
2012-08-1763646263141,40063
2012-08-1663636263104,10063
2012-08-156464626380,60063
2012-08-146365636544,80065
2012-08-136264626351,90063
2012-08-1062636263104,20063
2012-08-0962636263108,70063
2012-08-0865656364315,40064
2012-08-076767656661,20066
2012-08-066768666731,30067
2012-08-036667656756,00067
2012-08-026767676722,70067
2012-08-016767666787,90067
2012-07-31676867679,00067
2012-07-306869676829,20068
2012-07-276768676837,40068
2012-07-266767656654,20066
2012-07-256666656552,80065
2012-07-2466686565147,70065
2012-07-2367686666133,20066
2012-07-207070686877,50068
2012-07-196970697035,20070
2012-07-186969696936,80069
2012-07-177071707090,00070
2012-07-136970697010,90070
2012-07-127070697020,10070
2012-07-117071697057,40070
2012-07-107172707064,90070
2012-07-097272707099,10070
2012-07-067373717252,40072
2012-07-0573737172104,80072
2012-07-0474757373134,40073
2012-07-0372757273283,40073
2012-07-027273727365,40073
2012-06-297071697179,20071
2012-06-287171707176,80071
2012-06-2769706870176,60070
2012-06-267071697071,70070
2012-06-2571727070111,40070
2012-06-227173717199,40071
2012-06-2171737073235,70073
2012-06-207072707160,30071
2012-06-1971716969104,00069
2012-06-187071707187,50071
2012-06-1569706769170,80069
2012-06-146970696932,70069
2012-06-136970697050,10070
2012-06-127071696942,60069
2012-06-116971697066,50070
2012-06-087070696928,20069
2012-06-077070696944,80069
2012-06-066769676861,10068
2012-06-056669666693,00066
2012-06-046868666666,80066
2012-06-017171697019,60070
2012-05-316970687024,90070
2012-05-307070696915,20069
2012-05-296970697034,60070
2012-05-287373696936,50069
2012-05-256971697033,60070
2012-05-246972687050,20070
2012-05-237071707052,40070
2012-05-226871677196,10071
2012-05-216667666725,70067
2012-05-186668656685,00066
2012-05-176868666756,80067
2012-05-1666706668114,20068
2012-05-1567686566272,30066
2012-05-1469706869141,30069
2012-05-117374727299,50072
2012-05-1073747174179,60074
2012-05-0975757374121,90074
2012-05-0876777475149,40075
2012-05-0778787575169,80075
2012-05-027980797954,80079
2012-05-017980797976,80079
2012-04-278182808168,80081
2012-04-268383808285,40082
2012-04-2580827982128,10082
2012-04-247980787962,10079
2012-04-238080797988,70079
2012-04-207880788096,30080
2012-04-198080788045,20080
2012-04-187980798083,10080
2012-04-1782827778285,00078
2012-04-168183808195,70081
2012-04-138082808283,80082
2012-04-128081798058,40080
2012-04-1180817880191,80080
2012-04-1082838182111,30082
2012-04-0983838182314,80082
2012-04-0684858384155,60084
2012-04-058485848497,20084
2012-04-048686848491,50084
2012-04-038787858626,30086
2012-04-0284878487135,70087
2012-03-3084858484109,70084
2012-03-2985868484214,50084
2012-03-2884878485105,30085
2012-03-2785868484138,80084
2012-03-2687878586102,20086
2012-03-2387878385710,90085
2012-03-2289908888140,70088
2012-03-219090888882,20088
2012-03-1990918890195,50090
2012-03-1691929090137,80090
2012-03-1594959090434,40090
2012-03-1492939192369,00092
2012-03-1391949091422,60091
2012-03-1290918791402,40091
2012-03-0989898788147,30088
2012-03-088789878864,10088
2012-03-0784888487240,40087
2012-03-0689898687259,90087
2012-03-0590908890150,70090
2012-03-0289928788318,90088
2012-03-01959887891,301,10089
2012-02-2990949094847,50094
2012-02-2888908689444,40089
2012-02-2790928889703,00089
2012-02-2489908689725,80089
2012-02-23869184901,954,00090
2012-02-2279857985465,70085
2012-02-2180828080203,00080
2012-02-2082838081221,10081
2012-02-1781828082315,70082
2012-02-1683838181298,00081
2012-02-1583848181225,30081
2012-02-1480837883560,40083
2012-02-1383848081849,00081
2012-02-1080827878549,50078
2012-02-09788176801,070,10080
2012-02-0873777376590,00076
2012-02-077374737361,20073
2012-02-067474727451,80074
2012-02-037474727390,80073
2012-02-0274757273193,70073
2012-02-0173747272133,90072
2012-01-3171737073112,40073
2012-01-3071727171101,60071
2012-01-2772737171131,00071
2012-01-2672767171752,40071
2012-01-2571727072245,50072
2012-01-2469726872226,70072
2012-01-2369716768390,20068
2012-01-2073736969365,70069
2012-01-1968736870591,50070
2012-01-1867696768142,50068
2012-01-1767696668198,50068
2012-01-166768666695,40066
2012-01-136868676894,20068
2012-01-126668666866,60068
2012-01-1167686668162,30068
2012-01-1067686668104,80068
2012-01-0668686666113,90066
2012-01-0567686667175,60067
2012-01-0466686667152,90067

分割・併合履歴 : [2004-06-25]1株→10株