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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	95	98	94	96	708,500	96
2014-12-29	96	96	93	94	213,900	94
2014-12-26	95	96	94	95	226,900	95
2014-12-25	93	97	93	96	574,800	96
2014-12-24	95	96	94	94	352,800	94
2014-12-22	96	96	94	95	238,300	95
2014-12-19	97	97	94	96	363,200	96
2014-12-18	93	97	92	96	790,700	96
2014-12-17	91	93	91	91	456,700	91
2014-12-16	95	96	91	93	900,400	93
2014-12-15	95	98	95	95	606,700	95
2014-12-12	102	104	95	95	2,013,100	95
2014-12-11	95	102	93	101	1,348,600	101
2014-12-10	99	100	95	97	1,631,500	97
2014-12-09	104	107	96	103	4,543,800	103
2014-12-08	99	123	96	109	26,879,900	109
2014-12-05	89	94	89	94	1,241,800	94
2014-12-04	90	90	88	88	298,200	88
2014-12-03	88	91	87	89	571,200	89
2014-12-02	88	88	87	88	126,600	88
2014-12-01	89	90	88	88	175,300	88
2014-11-28	88	89	87	89	310,100	89
2014-11-27	86	88	86	87	128,500	87
2014-11-26	88	88	86	86	94,100	86
2014-11-25	86	87	85	87	80,600	87
2014-11-21	87	87	85	86	64,900	86
2014-11-20	87	88	86	86	68,700	86
2014-11-19	86	87	85	87	115,000	87
2014-11-18	85	86	84	85	149,900	85
2014-11-17	86	87	85	85	77,800	85
2014-11-14	87	88	86	86	53,000	86
2014-11-13	85	88	85	87	178,000	87
2014-11-12	89	90	84	85	785,800	85
2014-11-11	89	91	89	89	143,200	89
2014-11-10	88	91	88	90	341,600	90
2014-11-07	88	90	87	88	147,200	88
2014-11-06	89	90	87	88	201,100	88
2014-11-05	85	89	85	88	551,500	88
2014-11-04	86	87	85	85	239,000	85
2014-10-31	84	85	83	85	213,200	85
2014-10-30	84	85	84	84	78,000	84
2014-10-29	83	85	83	84	56,300	84
2014-10-28	82	84	82	84	22,100	84
2014-10-27	85	85	82	82	145,500	82
2014-10-24	84	84	83	83	56,100	83
2014-10-23	84	84	83	83	19,300	83
2014-10-22	83	84	82	84	36,700	84
2014-10-21	84	85	82	82	65,500	82
2014-10-20	82	84	82	84	143,600	84
2014-10-17	80	82	80	81	164,700	81
2014-10-16	81	84	80	82	113,900	82
2014-10-15	82	83	81	83	83,900	83
2014-10-14	82	83	82	82	179,500	82
2014-10-10	83	84	82	83	220,300	83
2014-10-09	85	86	84	84	343,100	84
2014-10-08	85	86	84	85	111,100	85
2014-10-07	88	88	86	87	45,300	87
2014-10-06	87	88	86	88	107,800	88
2014-10-03	84	87	84	87	145,500	87
2014-10-02	86	86	84	84	321,500	84
2014-10-01	87	88	86	87	81,200	87
2014-09-30	88	89	86	87	147,200	87
2014-09-29	90	90	88	89	93,700	89
2014-09-26	89	90	89	89	169,500	89
2014-09-25	90	92	88	91	600,500	91
2014-09-24	89	94	88	92	1,641,600	92
2014-09-22	87	91	87	89	772,600	89
2014-09-19	87	88	86	86	166,100	86
2014-09-18	86	87	85	87	120,900	87
2014-09-17	87	88	86	87	216,300	87
2014-09-16	86	88	86	87	177,400	87
2014-09-12	86	87	85	86	133,300	86
2014-09-11	85	88	85	87	304,100	87
2014-09-10	84	86	84	85	162,900	85
2014-09-09	85	86	85	85	107,100	85
2014-09-08	86	86	84	85	53,100	85
2014-09-05	85	86	85	85	215,500	85
2014-09-04	86	87	85	85	211,300	85
2014-09-03	85	87	85	87	140,200	87
2014-09-02	87	88	85	85	178,500	85
2014-09-01	87	88	87	87	96,500	87
2014-08-29	87	87	86	87	123,100	87
2014-08-28	86	86	85	86	64,400	86
2014-08-27	85	87	85	85	170,900	85
2014-08-26	86	86	84	85	106,400	85
2014-08-25	84	85	84	85	92,500	85
2014-08-22	83	84	83	83	66,100	83
2014-08-21	83	84	83	83	40,100	83
2014-08-20	83	84	83	83	24,100	83
2014-08-19	84	84	83	84	88,000	84
2014-08-18	84	84	83	83	39,400	83
2014-08-15	84	84	83	84	20,300	84
2014-08-14	84	84	82	83	81,400	83
2014-08-13	81	83	81	83	52,600	83
2014-08-12	82	83	81	82	120,900	82
2014-08-11	83	84	80	84	309,000	84
2014-08-08	82	83	80	82	344,700	82
2014-08-07	83	84	82	84	120,500	84
2014-08-06	84	85	83	84	213,600	84
2014-08-05	87	87	84	84	173,900	84
2014-08-04	87	87	86	87	165,500	87
2014-08-01	86	87	85	86	158,700	86
2014-07-31	88	89	87	87	129,400	87
2014-07-30	88	89	87	88	201,400	88
2014-07-29	89	91	88	88	464,900	88
2014-07-28	89	90	88	88	160,500	88
2014-07-25	89	89	88	88	116,700	88
2014-07-24	86	89	85	88	185,500	88
2014-07-23	85	86	85	85	23,800	85
2014-07-22	86	87	84	86	185,200	86
2014-07-18	85	86	84	85	122,800	85
2014-07-17	87	87	86	86	68,500	86
2014-07-16	89	89	87	87	46,800	87
2014-07-15	88	89	86	89	199,600	89
2014-07-14	85	87	85	86	102,600	86
2014-07-11	84	86	83	84	133,200	84
2014-07-10	87	87	85	85	196,500	85
2014-07-09	90	90	86	87	368,900	87
2014-07-08	92	92	90	91	298,200	91
2014-07-07	92	93	90	92	265,500	92
2014-07-04	90	94	90	91	1,027,600	91
2014-07-03	87	89	87	89	342,100	89
2014-07-02	87	88	86	86	183,700	86
2014-07-01	85	88	85	87	240,600	87
2014-06-30	84	85	84	85	76,300	85
2014-06-27	86	87	84	84	199,100	84
2014-06-26	85	86	84	86	105,300	86
2014-06-25	86	86	84	85	153,400	85
2014-06-24	84	86	83	86	153,300	86
2014-06-23	84	85	83	85	120,700	85
2014-06-20	83	85	83	83	182,900	83
2014-06-19	83	84	82	83	264,400	83
2014-06-18	83	84	82	84	616,000	84
2014-06-17	81	83	81	82	84,000	82
2014-06-16	82	83	80	81	421,000	81
2014-06-13	81	83	81	83	114,800	83
2014-06-12	81	82	80	82	34,100	82
2014-06-11	80	81	80	81	77,500	81
2014-06-10	81	83	80	81	135,100	81
2014-06-09	81	82	80	82	148,200	82
2014-06-06	81	81	79	81	157,600	81
2014-06-05	81	82	80	80	84,400	80
2014-06-04	82	82	81	82	181,800	82
2014-06-03	82	82	81	81	141,400	81
2014-06-02	81	82	81	81	60,500	81
2014-05-30	82	82	80	80	69,100	80
2014-05-29	80	82	80	82	76,400	82
2014-05-28	81	81	80	80	37,100	80
2014-05-27	80	81	79	81	133,800	81
2014-05-26	80	80	79	79	64,400	79
2014-05-23	79	79	77	79	163,400	79
2014-05-22	77	79	77	78	59,100	78
2014-05-21	77	77	76	77	131,300	77
2014-05-20	78	79	78	78	39,700	78
2014-05-19	81	81	78	78	288,300	78
2014-05-16	80	80	78	78	259,000	78
2014-05-15	80	81	79	80	142,100	80
2014-05-14	81	81	80	80	117,400	80
2014-05-13	82	82	80	81	273,600	81
2014-05-12	82	83	82	83	44,300	83
2014-05-09	83	83	82	83	45,600	83
2014-05-08	83	83	82	82	82,300	82
2014-05-07	84	84	82	82	100,900	82
2014-05-02	83	84	82	83	58,800	83
2014-05-01	83	84	82	83	81,900	83
2014-04-30	83	84	82	82	110,600	82
2014-04-28	83	84	82	84	110,000	84
2014-04-25	84	84	82	82	140,100	82
2014-04-24	82	84	82	84	220,900	84
2014-04-23	83	83	82	82	116,700	82
2014-04-22	83	84	82	82	92,700	82
2014-04-21	83	85	82	83	146,600	83
2014-04-18	84	84	82	83	276,600	83
2014-04-17	84	84	83	83	40,000	83
2014-04-16	83	84	83	83	45,800	83
2014-04-15	84	85	82	82	124,700	82
2014-04-14	82	84	82	83	38,700	83
2014-04-11	82	83	81	82	294,500	82
2014-04-10	83	84	82	82	101,100	82
2014-04-09	84	84	82	82	172,000	82
2014-04-08	84	85	83	84	84,400	84
2014-04-07	84	86	83	84	136,200	84
2014-04-04	87	87	84	84	238,500	84
2014-04-03	87	89	86	86	237,500	86
2014-04-02	87	88	86	86	105,600	86
2014-04-01	87	87	85	87	85,400	87
2014-03-31	86	87	85	86	181,200	86
2014-03-28	84	87	83	85	379,100	85
2014-03-27	83	84	82	84	112,400	84
2014-03-26	83	84	82	83	176,200	83
2014-03-25	84	85	83	83	155,200	83
2014-03-24	82	88	81	84	579,100	84
2014-03-20	84	85	81	81	288,300	81
2014-03-19	86	86	83	84	351,500	84
2014-03-18	85	86	84	85	331,000	85
2014-03-17	86	87	83	83	500,500	83
2014-03-14	88	88	86	87	415,900	87
2014-03-13	89	90	88	89	64,800	89
2014-03-12	90	91	89	89	98,400	89
2014-03-11	88	91	88	90	213,700	90
2014-03-10	90	90	88	88	289,200	88
2014-03-07	92	92	90	90	203,800	90
2014-03-06	91	92	90	91	469,400	91
2014-03-05	94	101	90	91	8,561,600	91
2014-03-04	84	86	84	85	65,400	85
2014-03-03	85	86	83	86	308,200	86
2014-02-28	87	88	85	85	327,800	85
2014-02-27	90	90	88	88	69,400	88
2014-02-26	91	92	89	89	144,500	89
2014-02-25	88	92	88	90	257,300	90
2014-02-24	88	89	86	88	179,600	88
2014-02-21	86	89	86	88	100,000	88
2014-02-20	88	88	86	86	138,800	86
2014-02-19	88	89	87	87	171,900	87
2014-02-18	87	88	86	87	184,400	87
2014-02-17	86	87	83	85	227,100	85
2014-02-14	90	91	85	85	616,100	85
2014-02-13	90	91	88	90	1,145,200	90
2014-02-12	97	97	95	96	227,500	96
2014-02-10	95	97	94	96	148,300	96
2014-02-07	94	96	91	93	465,600	93
2014-02-06	93	95	92	93	206,500	93
2014-02-05	94	95	90	93	379,700	93
2014-02-04	91	94	90	91	589,100	91
2014-02-03	100	100	96	98	402,300	98
2014-01-31	102	104	100	101	256,600	101
2014-01-30	104	104	101	102	337,000	102
2014-01-29	105	106	104	105	249,600	105
2014-01-28	101	104	100	104	460,600	104
2014-01-27	100	102	100	100	395,800	100
2014-01-24	102	104	102	104	371,400	104
2014-01-23	108	108	103	104	933,400	104
2014-01-22	110	110	107	109	482,700	109
2014-01-21	112	113	108	109	671,300	109
2014-01-20	116	117	111	112	1,104,100	112
2014-01-17	111	119	109	115	2,911,800	115
2014-01-16	107	109	105	109	890,500	109
2014-01-15	112	113	105	105	1,205,300	105
2014-01-14	108	112	105	107	4,050,700	107
2014-01-10	98	126	97	113	12,225,100	113
2014-01-09	99	100	96	98	1,152,200	98
2014-01-08	94	99	94	99	1,735,800	99
2014-01-07	95	96	93	93	387,200	93
2014-01-06	92	95	92	95	896,000	95

分割・併合履歴： [2004-06-25]1株→10株