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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	90	91	90	90	103,100	90
2013-12-27	91	92	90	90	221,400	90
2013-12-26	91	92	91	91	293,600	91
2013-12-25	91	92	91	92	387,600	92
2013-12-24	91	92	91	91	395,600	91
2013-12-20	92	92	91	91	231,400	91
2013-12-19	92	93	91	91	376,200	91
2013-12-18	92	93	91	92	249,600	92
2013-12-17	92	93	91	91	220,300	91
2013-12-16	92	93	91	91	232,000	91
2013-12-13	92	93	91	92	429,000	92
2013-12-12	92	93	92	92	124,300	92
2013-12-11	93	93	92	93	77,300	93
2013-12-10	93	94	92	92	190,400	92
2013-12-09	93	94	92	92	286,600	92
2013-12-06	93	94	93	93	150,600	93
2013-12-05	93	94	92	93	163,700	93
2013-12-04	94	94	93	94	119,900	94
2013-12-03	94	94	93	94	203,400	94
2013-12-02	94	94	92	94	267,000	94
2013-11-29	93	94	92	93	222,200	93
2013-11-28	93	94	93	93	224,900	93
2013-11-27	92	93	92	92	225,700	92
2013-11-26	93	93	92	92	249,100	92
2013-11-25	94	95	93	94	458,600	94
2013-11-22	94	95	93	95	100,900	95
2013-11-21	95	95	93	94	120,400	94
2013-11-20	94	95	93	95	204,800	95
2013-11-19	93	94	93	94	116,100	94
2013-11-18	93	94	93	93	120,400	93
2013-11-15	93	94	92	93	148,100	93
2013-11-14	93	94	92	93	170,100	93
2013-11-13	93	94	92	93	161,700	93
2013-11-12	92	94	92	94	85,700	94
2013-11-11	93	94	92	92	273,900	92
2013-11-08	93	93	92	92	137,000	92
2013-11-07	93	94	93	94	60,200	94
2013-11-06	93	94	93	93	72,300	93
2013-11-05	94	95	92	93	207,400	93
2013-11-01	95	95	92	93	405,100	93
2013-10-31	95	97	94	94	266,500	94
2013-10-30	96	97	94	97	429,000	97
2013-10-29	96	97	95	96	213,800	96
2013-10-28	95	97	94	97	600,200	97
2013-10-25	95	95	93	93	63,800	93
2013-10-24	93	95	92	95	83,900	95
2013-10-23	94	94	92	92	128,800	92
2013-10-22	95	95	92	93	217,500	93
2013-10-21	94	95	93	95	89,200	95
2013-10-18	93	94	93	94	37,300	94
2013-10-17	94	95	92	93	266,500	93
2013-10-16	93	95	93	93	95,200	93
2013-10-15	95	95	93	95	172,400	95
2013-10-11	95	96	94	95	403,600	95
2013-10-10	93	95	93	95	251,500	95
2013-10-09	93	93	91	93	403,900	93
2013-10-08	93	94	92	93	442,800	93
2013-10-07	95	96	93	95	354,000	95
2013-10-04	94	96	93	94	597,700	94
2013-10-03	92	96	92	96	623,400	96
2013-10-02	93	94	92	92	249,000	92
2013-10-01	93	93	91	92	242,300	92
2013-09-30	94	94	92	93	132,300	93
2013-09-27	93	94	92	94	97,600	94
2013-09-26	93	94	90	93	204,300	93
2013-09-25	93	94	92	93	189,100	93
2013-09-24	94	94	92	94	136,800	94
2013-09-20	93	94	93	94	308,000	94
2013-09-19	93	94	92	93	168,900	93
2013-09-18	92	94	91	93	582,800	93
2013-09-17	90	93	90	91	545,600	91
2013-09-13	89	90	89	90	169,700	90
2013-09-12	89	90	89	89	167,100	89
2013-09-11	89	90	89	89	284,500	89
2013-09-10	88	90	88	88	226,300	88
2013-09-09	89	90	88	88	143,200	88
2013-09-06	89	90	88	88	105,700	88
2013-09-05	89	90	88	89	283,600	89
2013-09-04	89	89	88	88	107,700	88
2013-09-03	88	89	88	89	72,100	89
2013-09-02	89	89	88	88	43,400	88
2013-08-30	88	89	88	89	109,600	89
2013-08-29	89	89	88	88	131,900	88
2013-08-28	89	89	88	89	117,700	89
2013-08-27	89	89	88	89	77,600	89
2013-08-26	89	89	88	89	93,500	89
2013-08-23	87	90	87	87	240,000	87
2013-08-22	88	89	87	87	100,900	87
2013-08-21	88	88	87	87	439,800	87
2013-08-20	89	90	89	90	102,000	90
2013-08-19	89	90	88	90	105,400	90
2013-08-16	89	90	88	89	158,300	89
2013-08-15	88	90	88	90	97,000	90
2013-08-14	89	90	88	88	82,700	88
2013-08-13	89	90	88	88	88,400	88
2013-08-12	89	89	88	89	216,400	89
2013-08-09	90	91	89	90	238,400	90
2013-08-08	89	90	89	90	103,800	90
2013-08-07	88	90	88	90	164,200	90
2013-08-06	90	90	88	88	266,500	88
2013-08-05	88	90	88	90	165,300	90
2013-08-02	89	90	88	88	213,600	88
2013-08-01	87	89	86	89	146,800	89
2013-07-31	88	88	86	87	82,600	87
2013-07-30	86	88	86	87	114,500	87
2013-07-29	89	89	86	86	305,400	86
2013-07-26	90	90	89	89	253,700	89
2013-07-25	90	90	89	90	140,900	90
2013-07-24	90	90	89	90	126,600	90
2013-07-23	90	90	89	90	130,700	90
2013-07-22	90	90	89	90	148,400	90
2013-07-19	90	90	88	89	203,000	89
2013-07-18	89	90	88	90	114,200	90
2013-07-17	89	90	88	88	67,500	88
2013-07-16	89	90	87	89	183,100	89
2013-07-12	89	90	87	89	200,000	89
2013-07-11	88	90	88	89	220,500	89
2013-07-10	89	90	86	87	537,200	87
2013-07-09	90	91	89	89	327,600	89
2013-07-08	89	93	89	89	811,400	89
2013-07-05	88	89	87	88	260,300	88
2013-07-04	87	88	87	88	172,800	88
2013-07-03	87	88	86	87	183,900	87
2013-07-02	86	87	85	87	241,000	87
2013-07-01	84	86	84	86	111,400	86
2013-06-28	82	84	82	83	67,500	83
2013-06-27	82	83	80	82	179,500	82
2013-06-26	84	84	81	81	262,300	81
2013-06-25	86	87	83	83	249,800	83
2013-06-24	88	88	87	88	97,000	88
2013-06-21	88	88	86	88	318,100	88
2013-06-20	89	89	88	89	118,400	89
2013-06-19	89	89	88	89	187,900	89
2013-06-18	89	90	87	89	226,100	89
2013-06-17	87	90	87	90	335,000	90
2013-06-14	87	89	85	87	897,200	87
2013-06-13	86	86	84	84	138,100	84
2013-06-12	85	86	84	86	117,100	86
2013-06-11	85	86	84	86	206,100	86
2013-06-10	81	85	80	85	583,400	85
2013-06-07	78	81	77	79	1,048,100	79
2013-06-06	88	89	77	78	1,475,200	78
2013-06-05	89	91	88	89	387,300	89
2013-06-04	87	89	86	87	343,200	87
2013-06-03	89	89	86	88	476,400	88
2013-05-31	89	90	88	89	199,300	89
2013-05-30	91	91	87	89	464,200	89
2013-05-29	88	91	88	91	495,800	91
2013-05-28	86	88	85	87	385,800	87
2013-05-27	88	88	86	86	461,500	86
2013-05-24	88	89	86	88	675,800	88
2013-05-23	91	92	85	89	1,984,900	89
2013-05-22	91	92	90	91	713,700	91
2013-05-21	93	93	91	93	449,200	93
2013-05-20	91	93	91	93	690,200	93
2013-05-17	87	91	86	90	600,700	90
2013-05-16	87	88	84	88	1,376,100	88
2013-05-15	92	93	86	87	1,335,500	87
2013-05-14	93	93	90	92	927,300	92
2013-05-13	94	94	91	93	1,787,500	93
2013-05-10	102	102	99	99	788,700	99
2013-05-09	101	103	98	99	1,309,000	99
2013-05-08	98	102	96	99	3,420,500	99
2013-05-07	95	96	93	96	1,779,500	96
2013-05-02	90	92	89	92	1,062,000	92
2013-05-01	90	91	89	91	331,400	91
2013-04-30	90	91	89	89	197,800	89
2013-04-26	90	91	89	89	649,600	89
2013-04-25	91	92	90	91	575,200	91
2013-04-24	92	93	90	90	709,000	90
2013-04-23	90	92	89	92	674,700	92
2013-04-22	89	91	88	89	493,200	89
2013-04-19	88	89	87	88	337,400	88
2013-04-18	88	88	87	87	513,600	87
2013-04-17	90	90	88	88	397,900	88
2013-04-16	90	90	88	90	566,200	90
2013-04-15	88	92	87	92	1,091,700	92
2013-04-12	87	88	86	88	284,700	88
2013-04-11	87	89	86	87	728,100	87
2013-04-10	86	87	85	87	453,800	87
2013-04-09	88	88	84	86	713,400	86
2013-04-08	88	88	84	86	2,600,500	86
2013-04-05	79	81	79	81	410,500	81
2013-04-04	78	79	78	78	180,100	78
2013-04-03	78	79	78	78	102,300	78
2013-04-02	79	79	77	78	346,800	78
2013-04-01	80	81	79	79	393,700	79
2013-03-29	81	81	79	80	107,400	80
2013-03-28	80	81	79	80	101,000	80
2013-03-27	80	81	80	80	123,400	80
2013-03-26	80	81	79	81	324,500	81
2013-03-25	82	82	80	80	469,000	80
2013-03-22	83	83	81	81	181,200	81
2013-03-21	82	83	81	83	192,400	83
2013-03-19	82	83	81	83	122,600	83
2013-03-18	83	83	81	81	278,100	81
2013-03-15	84	85	83	84	251,300	84
2013-03-14	84	85	83	85	342,200	85
2013-03-13	83	84	82	83	378,100	83
2013-03-12	82	84	81	83	765,900	83
2013-03-11	80	82	80	82	393,300	82
2013-03-08	81	81	79	80	375,700	80
2013-03-07	80	83	80	80	639,900	80
2013-03-06	80	81	79	81	382,500	81
2013-03-05	79	79	78	78	192,500	78
2013-03-04	80	81	78	78	572,900	78
2013-03-01	78	80	78	80	105,100	80
2013-02-28	80	80	78	80	298,000	80
2013-02-27	80	80	79	79	226,300	79
2013-02-26	80	81	79	79	228,500	79
2013-02-25	81	81	79	80	429,600	80
2013-02-22	80	81	80	80	109,800	80
2013-02-21	82	82	80	80	120,800	80
2013-02-20	81	82	81	82	117,600	82
2013-02-19	81	82	80	82	244,700	82
2013-02-18	79	81	79	81	187,000	81
2013-02-15	80	81	75	77	642,000	77
2013-02-14	82	82	80	81	479,900	81
2013-02-13	85	86	81	82	1,957,700	82
2013-02-12	97	98	91	92	2,060,900	92
2013-02-08	88	91	86	89	1,447,200	89
2013-02-07	86	88	86	86	455,800	86
2013-02-06	86	87	85	87	797,100	87
2013-02-05	83	87	82	87	1,621,400	87
2013-02-04	82	83	82	83	529,000	83
2013-02-01	82	83	81	82	262,200	82
2013-01-31	82	83	81	82	195,900	82
2013-01-30	83	83	80	82	692,900	82
2013-01-29	83	84	82	82	418,800	82
2013-01-28	81	83	81	83	393,400	83
2013-01-25	81	83	80	80	485,400	80
2013-01-24	80	81	79	80	230,600	80
2013-01-23	83	83	79	79	801,300	79
2013-01-22	83	83	82	83	415,300	83
2013-01-21	81	82	80	82	297,500	82
2013-01-18	81	82	81	82	220,500	82
2013-01-17	81	82	78	79	338,000	79
2013-01-16	84	85	80	80	734,700	80
2013-01-15	83	84	81	84	1,293,300	84
2013-01-11	81	81	77	78	779,700	78
2013-01-10	80	81	78	80	441,300	80
2013-01-09	80	80	77	78	466,000	78
2013-01-08	76	80	75	80	936,300	80
2013-01-07	76	76	74	76	533,800	76
2013-01-04	75	76	74	75	359,600	75

分割・併合履歴： [2004-06-25]1株→10株