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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 50 | 50 | 48 | 49 | 310,000 | 49 |
| 2015-12-29 | 48 | 51 | 47 | 51 | 345,500 | 51 |
| 2015-12-28 | 45 | 49 | 45 | 48 | 525,000 | 48 |
| 2015-12-25 | 43 | 45 | 42 | 44 | 896,800 | 44 |
| 2015-12-24 | 47 | 47 | 43 | 44 | 1,255,800 | 44 |
| 2015-12-22 | 48 | 49 | 47 | 48 | 940,900 | 48 |
| 2015-12-21 | 47 | 49 | 47 | 48 | 1,708,100 | 48 |
| 2015-12-18 | 54 | 55 | 51 | 51 | 1,225,700 | 51 |
| 2015-12-17 | 56 | 57 | 55 | 55 | 610,400 | 55 |
| 2015-12-16 | 57 | 58 | 56 | 56 | 233,700 | 56 |
| 2015-12-15 | 58 | 58 | 56 | 56 | 1,090,400 | 56 |
| 2015-12-14 | 59 | 60 | 54 | 60 | 1,588,100 | 60 |
| 2015-12-11 | 61 | 62 | 60 | 61 | 96,600 | 61 |
| 2015-12-10 | 61 | 62 | 60 | 62 | 123,900 | 62 |
| 2015-12-09 | 61 | 62 | 61 | 61 | 127,600 | 61 |
| 2015-12-08 | 62 | 62 | 60 | 61 | 571,000 | 61 |
| 2015-12-07 | 63 | 63 | 62 | 62 | 263,600 | 62 |
| 2015-12-04 | 62 | 63 | 61 | 63 | 261,800 | 63 |
| 2015-12-03 | 63 | 64 | 61 | 61 | 458,100 | 61 |
| 2015-12-02 | 63 | 64 | 63 | 64 | 171,700 | 64 |
| 2015-12-01 | 63 | 64 | 62 | 63 | 166,000 | 63 |
| 2015-11-30 | 63 | 64 | 62 | 63 | 149,300 | 63 |
| 2015-11-27 | 64 | 64 | 63 | 63 | 65,200 | 63 |
| 2015-11-26 | 66 | 66 | 63 | 63 | 472,900 | 63 |
| 2015-11-25 | 66 | 66 | 64 | 65 | 160,600 | 65 |
| 2015-11-24 | 64 | 66 | 64 | 66 | 237,800 | 66 |
| 2015-11-20 | 65 | 65 | 64 | 65 | 56,400 | 65 |
| 2015-11-19 | 64 | 65 | 63 | 65 | 63,600 | 65 |
| 2015-11-18 | 65 | 65 | 63 | 64 | 97,000 | 64 |
| 2015-11-17 | 64 | 65 | 63 | 65 | 140,300 | 65 |
| 2015-11-16 | 65 | 66 | 63 | 65 | 383,200 | 65 |
| 2015-11-13 | 65 | 66 | 65 | 65 | 100,000 | 65 |
| 2015-11-12 | 66 | 66 | 65 | 66 | 280,400 | 66 |
| 2015-11-11 | 67 | 68 | 66 | 68 | 147,700 | 68 |
| 2015-11-10 | 66 | 67 | 66 | 67 | 76,200 | 67 |
| 2015-11-09 | 66 | 67 | 66 | 67 | 146,300 | 67 |
| 2015-11-06 | 65 | 67 | 65 | 67 | 167,200 | 67 |
| 2015-11-05 | 66 | 67 | 65 | 65 | 106,500 | 65 |
| 2015-11-04 | 66 | 67 | 66 | 66 | 123,100 | 66 |
| 2015-11-02 | 67 | 68 | 66 | 66 | 101,200 | 66 |
| 2015-10-30 | 69 | 69 | 66 | 66 | 230,100 | 66 |
| 2015-10-29 | 68 | 69 | 68 | 69 | 240,500 | 69 |
| 2015-10-28 | 69 | 70 | 68 | 68 | 207,300 | 68 |
| 2015-10-27 | 68 | 70 | 67 | 68 | 359,000 | 68 |
| 2015-10-26 | 69 | 69 | 67 | 67 | 106,500 | 67 |
| 2015-10-23 | 68 | 68 | 66 | 67 | 223,300 | 67 |
| 2015-10-22 | 65 | 68 | 65 | 68 | 669,300 | 68 |
| 2015-10-21 | 64 | 65 | 64 | 65 | 128,100 | 65 |
| 2015-10-20 | 64 | 65 | 63 | 63 | 87,900 | 63 |
| 2015-10-19 | 64 | 65 | 63 | 63 | 137,200 | 63 |
| 2015-10-16 | 65 | 65 | 64 | 65 | 82,700 | 65 |
| 2015-10-15 | 64 | 65 | 63 | 64 | 67,200 | 64 |
| 2015-10-14 | 64 | 65 | 63 | 64 | 75,700 | 64 |
| 2015-10-13 | 65 | 66 | 63 | 65 | 237,500 | 65 |
| 2015-10-09 | 65 | 67 | 65 | 65 | 302,200 | 65 |
| 2015-10-08 | 65 | 66 | 65 | 65 | 51,100 | 65 |
| 2015-10-07 | 65 | 66 | 64 | 66 | 56,400 | 66 |
| 2015-10-06 | 66 | 66 | 64 | 65 | 148,100 | 65 |
| 2015-10-05 | 64 | 66 | 64 | 65 | 177,700 | 65 |
| 2015-10-02 | 63 | 65 | 62 | 65 | 129,600 | 65 |
| 2015-10-01 | 62 | 63 | 61 | 63 | 137,700 | 63 |
| 2015-09-30 | 61 | 62 | 60 | 62 | 77,500 | 62 |
| 2015-09-29 | 60 | 62 | 60 | 60 | 369,200 | 60 |
| 2015-09-28 | 63 | 64 | 62 | 62 | 132,300 | 62 |
| 2015-09-25 | 63 | 63 | 62 | 62 | 205,500 | 62 |
| 2015-09-24 | 64 | 65 | 63 | 63 | 260,200 | 63 |
| 2015-09-18 | 66 | 77 | 64 | 64 | 3,093,800 | 64 |
| 2015-09-17 | 68 | 68 | 66 | 66 | 228,100 | 66 |
| 2015-09-16 | 69 | 69 | 66 | 67 | 653,000 | 67 |
| 2015-09-15 | 72 | 79 | 66 | 67 | 4,032,700 | 67 |
| 2015-09-14 | 67 | 70 | 66 | 70 | 536,400 | 70 |
| 2015-09-11 | 62 | 68 | 61 | 66 | 706,300 | 66 |
| 2015-09-10 | 61 | 62 | 60 | 60 | 78,800 | 60 |
| 2015-09-09 | 62 | 63 | 60 | 61 | 166,800 | 61 |
| 2015-09-08 | 61 | 62 | 58 | 58 | 173,500 | 58 |
| 2015-09-07 | 59 | 62 | 59 | 61 | 178,400 | 61 |
| 2015-09-04 | 62 | 63 | 59 | 59 | 234,100 | 59 |
| 2015-09-03 | 64 | 64 | 62 | 62 | 113,000 | 62 |
| 2015-09-02 | 61 | 63 | 60 | 62 | 217,900 | 62 |
| 2015-09-01 | 66 | 67 | 63 | 63 | 291,900 | 63 |
| 2015-08-31 | 63 | 69 | 61 | 65 | 1,009,500 | 65 |
| 2015-08-28 | 62 | 66 | 62 | 63 | 592,000 | 63 |
| 2015-08-27 | 62 | 65 | 62 | 63 | 321,300 | 63 |
| 2015-08-26 | 57 | 61 | 57 | 59 | 327,900 | 59 |
| 2015-08-25 | 55 | 61 | 54 | 58 | 754,700 | 58 |
| 2015-08-24 | 62 | 64 | 59 | 60 | 589,900 | 60 |
| 2015-08-21 | 65 | 66 | 65 | 65 | 382,900 | 65 |
| 2015-08-20 | 66 | 67 | 66 | 66 | 104,000 | 66 |
| 2015-08-19 | 67 | 67 | 66 | 66 | 134,100 | 66 |
| 2015-08-18 | 66 | 67 | 66 | 67 | 246,900 | 67 |
| 2015-08-17 | 67 | 68 | 66 | 66 | 346,300 | 66 |
| 2015-08-14 | 69 | 69 | 67 | 68 | 282,700 | 68 |
| 2015-08-13 | 69 | 69 | 67 | 69 | 466,300 | 69 |
| 2015-08-12 | 71 | 72 | 70 | 70 | 305,000 | 70 |
| 2015-08-11 | 70 | 70 | 69 | 70 | 128,300 | 70 |
| 2015-08-10 | 70 | 70 | 69 | 69 | 361,300 | 69 |
| 2015-08-07 | 70 | 71 | 69 | 69 | 313,500 | 69 |
| 2015-08-06 | 71 | 71 | 70 | 70 | 104,200 | 70 |
| 2015-08-05 | 71 | 72 | 70 | 71 | 55,900 | 71 |
| 2015-08-04 | 71 | 72 | 70 | 70 | 144,500 | 70 |
| 2015-08-03 | 72 | 72 | 71 | 71 | 174,800 | 71 |
| 2015-07-31 | 71 | 72 | 71 | 71 | 263,800 | 71 |
| 2015-07-30 | 71 | 72 | 71 | 71 | 194,100 | 71 |
| 2015-07-29 | 70 | 72 | 70 | 72 | 918,200 | 72 |
| 2015-07-28 | 71 | 71 | 70 | 71 | 188,900 | 71 |
| 2015-07-27 | 72 | 72 | 71 | 71 | 278,000 | 71 |
| 2015-07-24 | 72 | 73 | 72 | 72 | 169,600 | 72 |
| 2015-07-23 | 73 | 74 | 72 | 73 | 185,300 | 73 |
| 2015-07-22 | 73 | 73 | 72 | 73 | 167,200 | 73 |
| 2015-07-21 | 74 | 75 | 72 | 73 | 469,600 | 73 |
| 2015-07-17 | 74 | 74 | 73 | 74 | 190,300 | 74 |
| 2015-07-16 | 74 | 74 | 73 | 74 | 262,700 | 74 |
| 2015-07-15 | 74 | 75 | 72 | 75 | 1,223,200 | 75 |
| 2015-07-14 | 72 | 74 | 72 | 72 | 414,500 | 72 |
| 2015-07-13 | 71 | 72 | 70 | 71 | 293,800 | 71 |
| 2015-07-10 | 71 | 72 | 69 | 71 | 503,200 | 71 |
| 2015-07-09 | 71 | 71 | 65 | 70 | 1,346,900 | 70 |
| 2015-07-08 | 74 | 74 | 71 | 71 | 740,200 | 71 |
| 2015-07-07 | 73 | 74 | 73 | 73 | 338,700 | 73 |
| 2015-07-06 | 74 | 74 | 72 | 73 | 718,200 | 73 |
| 2015-07-03 | 74 | 75 | 73 | 75 | 597,000 | 75 |
| 2015-07-02 | 75 | 75 | 73 | 74 | 695,600 | 74 |
| 2015-07-01 | 75 | 75 | 72 | 74 | 1,698,300 | 74 |
| 2015-06-30 | 76 | 79 | 75 | 75 | 2,267,600 | 75 |
| 2015-06-29 | 76 | 76 | 74 | 74 | 1,543,800 | 74 |
| 2015-06-26 | 79 | 80 | 77 | 77 | 2,041,900 | 77 |
| 2015-06-25 | 81 | 83 | 77 | 79 | 6,274,000 | 79 |
| 2015-06-24 | 77 | 104 | 76 | 82 | 38,998,600 | 82 |
| 2015-06-23 | 76 | 77 | 75 | 76 | 368,600 | 76 |
| 2015-06-22 | 77 | 77 | 75 | 75 | 168,500 | 75 |
| 2015-06-19 | 74 | 77 | 74 | 77 | 529,800 | 77 |
| 2015-06-18 | 75 | 75 | 74 | 74 | 157,600 | 74 |
| 2015-06-17 | 75 | 75 | 74 | 74 | 100,400 | 74 |
| 2015-06-16 | 75 | 76 | 75 | 75 | 128,600 | 75 |
| 2015-06-15 | 75 | 76 | 75 | 75 | 75,800 | 75 |
| 2015-06-12 | 74 | 76 | 74 | 76 | 113,100 | 76 |
| 2015-06-11 | 75 | 76 | 74 | 74 | 102,800 | 74 |
| 2015-06-10 | 75 | 75 | 74 | 75 | 48,900 | 75 |
| 2015-06-09 | 75 | 75 | 74 | 74 | 212,800 | 74 |
| 2015-06-08 | 76 | 76 | 74 | 76 | 521,100 | 76 |
| 2015-06-05 | 76 | 77 | 76 | 76 | 175,000 | 76 |
| 2015-06-04 | 77 | 78 | 76 | 78 | 190,100 | 78 |
| 2015-06-03 | 78 | 78 | 76 | 77 | 85,800 | 77 |
| 2015-06-02 | 77 | 78 | 76 | 77 | 319,500 | 77 |
| 2015-06-01 | 77 | 78 | 76 | 77 | 488,600 | 77 |
| 2015-05-29 | 76 | 77 | 75 | 77 | 377,300 | 77 |
| 2015-05-28 | 75 | 78 | 75 | 75 | 709,900 | 75 |
| 2015-05-27 | 75 | 75 | 74 | 74 | 90,600 | 74 |
| 2015-05-26 | 75 | 75 | 74 | 74 | 94,800 | 74 |
| 2015-05-25 | 74 | 75 | 74 | 75 | 202,100 | 75 |
| 2015-05-22 | 74 | 75 | 74 | 74 | 170,900 | 74 |
| 2015-05-21 | 75 | 75 | 74 | 75 | 75,500 | 75 |
| 2015-05-20 | 74 | 75 | 74 | 74 | 136,400 | 74 |
| 2015-05-19 | 75 | 76 | 74 | 74 | 127,000 | 74 |
| 2015-05-18 | 75 | 76 | 74 | 74 | 87,500 | 74 |
| 2015-05-15 | 75 | 76 | 74 | 74 | 183,100 | 74 |
| 2015-05-14 | 76 | 76 | 74 | 74 | 253,300 | 74 |
| 2015-05-13 | 76 | 77 | 76 | 77 | 51,000 | 77 |
| 2015-05-12 | 76 | 77 | 75 | 77 | 180,300 | 77 |
| 2015-05-11 | 76 | 76 | 75 | 76 | 102,800 | 76 |
| 2015-05-08 | 76 | 77 | 75 | 76 | 117,800 | 76 |
| 2015-05-07 | 76 | 77 | 76 | 77 | 55,200 | 77 |
| 2015-05-01 | 76 | 77 | 76 | 76 | 107,400 | 76 |
| 2015-04-30 | 76 | 77 | 76 | 76 | 299,900 | 76 |
| 2015-04-28 | 77 | 78 | 76 | 76 | 205,700 | 76 |
| 2015-04-27 | 78 | 78 | 77 | 77 | 104,000 | 77 |
| 2015-04-24 | 77 | 78 | 76 | 78 | 219,400 | 78 |
| 2015-04-23 | 76 | 78 | 76 | 77 | 385,400 | 77 |
| 2015-04-22 | 76 | 77 | 75 | 75 | 483,600 | 75 |
| 2015-04-21 | 76 | 76 | 75 | 75 | 95,900 | 75 |
| 2015-04-20 | 77 | 77 | 74 | 74 | 622,900 | 74 |
| 2015-04-17 | 77 | 78 | 77 | 77 | 41,300 | 77 |
| 2015-04-16 | 78 | 78 | 77 | 78 | 196,000 | 78 |
| 2015-04-15 | 78 | 79 | 77 | 78 | 141,400 | 78 |
| 2015-04-14 | 77 | 79 | 77 | 78 | 141,000 | 78 |
| 2015-04-13 | 77 | 79 | 76 | 78 | 320,800 | 78 |
| 2015-04-10 | 77 | 78 | 76 | 76 | 98,900 | 76 |
| 2015-04-09 | 78 | 78 | 77 | 77 | 178,100 | 77 |
| 2015-04-08 | 76 | 78 | 76 | 78 | 179,600 | 78 |
| 2015-04-07 | 75 | 77 | 75 | 77 | 128,100 | 77 |
| 2015-04-06 | 76 | 76 | 75 | 75 | 140,200 | 75 |
| 2015-04-03 | 77 | 77 | 76 | 76 | 20,800 | 76 |
| 2015-04-02 | 76 | 77 | 76 | 77 | 172,300 | 77 |
| 2015-04-01 | 76 | 78 | 76 | 77 | 201,800 | 77 |
| 2015-03-31 | 78 | 78 | 76 | 76 | 129,100 | 76 |
| 2015-03-30 | 78 | 78 | 77 | 77 | 237,400 | 77 |
| 2015-03-27 | 77 | 78 | 77 | 78 | 224,500 | 78 |
| 2015-03-26 | 78 | 79 | 77 | 77 | 217,900 | 77 |
| 2015-03-25 | 78 | 79 | 78 | 78 | 134,500 | 78 |
| 2015-03-24 | 78 | 79 | 78 | 79 | 135,800 | 79 |
| 2015-03-23 | 81 | 81 | 79 | 79 | 154,300 | 79 |
| 2015-03-20 | 78 | 80 | 78 | 80 | 191,300 | 80 |
| 2015-03-19 | 79 | 79 | 78 | 78 | 189,900 | 78 |
| 2015-03-18 | 79 | 80 | 77 | 79 | 418,600 | 79 |
| 2015-03-17 | 80 | 81 | 78 | 79 | 444,200 | 79 |
| 2015-03-16 | 81 | 82 | 78 | 80 | 878,700 | 80 |
| 2015-03-13 | 83 | 83 | 81 | 81 | 273,400 | 81 |
| 2015-03-12 | 83 | 83 | 81 | 83 | 403,500 | 83 |
| 2015-03-11 | 81 | 83 | 81 | 83 | 622,600 | 83 |
| 2015-03-10 | 83 | 84 | 81 | 82 | 1,011,800 | 82 |
| 2015-03-09 | 79 | 86 | 78 | 84 | 3,756,500 | 84 |
| 2015-03-06 | 79 | 80 | 78 | 78 | 282,800 | 78 |
| 2015-03-05 | 79 | 80 | 77 | 78 | 677,100 | 78 |
| 2015-03-04 | 76 | 82 | 75 | 78 | 2,502,900 | 78 |
| 2015-03-03 | 77 | 77 | 75 | 75 | 554,100 | 75 |
| 2015-03-02 | 75 | 78 | 74 | 77 | 1,322,300 | 77 |
| 2015-02-27 | 76 | 83 | 73 | 74 | 3,413,200 | 74 |
| 2015-02-26 | 76 | 78 | 75 | 75 | 973,300 | 75 |
| 2015-02-25 | 73 | 77 | 73 | 76 | 1,153,500 | 76 |
| 2015-02-24 | 74 | 75 | 72 | 73 | 830,900 | 73 |
| 2015-02-23 | 72 | 74 | 72 | 74 | 641,500 | 74 |
| 2015-02-20 | 72 | 73 | 71 | 73 | 713,800 | 73 |
| 2015-02-19 | 74 | 74 | 71 | 73 | 954,900 | 73 |
| 2015-02-18 | 74 | 75 | 72 | 73 | 1,041,800 | 73 |
| 2015-02-17 | 75 | 76 | 72 | 74 | 2,198,300 | 74 |
| 2015-02-16 | 72 | 75 | 70 | 73 | 5,986,100 | 73 |
| 2015-02-13 | 97 | 97 | 96 | 97 | 126,200 | 97 |
| 2015-02-12 | 97 | 99 | 96 | 96 | 462,600 | 96 |
| 2015-02-10 | 97 | 97 | 95 | 95 | 259,200 | 95 |
| 2015-02-09 | 94 | 97 | 94 | 96 | 264,000 | 96 |
| 2015-02-06 | 93 | 95 | 93 | 94 | 150,000 | 94 |
| 2015-02-05 | 93 | 94 | 92 | 93 | 208,500 | 93 |
| 2015-02-04 | 93 | 95 | 93 | 94 | 257,100 | 94 |
| 2015-02-03 | 94 | 95 | 93 | 93 | 154,700 | 93 |
| 2015-02-02 | 94 | 96 | 93 | 95 | 141,700 | 95 |
| 2015-01-30 | 92 | 95 | 92 | 94 | 232,600 | 94 |
| 2015-01-29 | 95 | 96 | 93 | 93 | 394,300 | 93 |
| 2015-01-28 | 95 | 97 | 95 | 96 | 144,500 | 96 |
| 2015-01-27 | 95 | 97 | 94 | 97 | 310,500 | 97 |
| 2015-01-26 | 94 | 97 | 93 | 95 | 291,600 | 95 |
| 2015-01-23 | 95 | 95 | 93 | 94 | 310,800 | 94 |
| 2015-01-22 | 95 | 95 | 93 | 94 | 304,600 | 94 |
| 2015-01-21 | 97 | 97 | 94 | 94 | 425,300 | 94 |
| 2015-01-20 | 100 | 100 | 95 | 97 | 912,600 | 97 |
| 2015-01-19 | 101 | 101 | 97 | 99 | 803,300 | 99 |
| 2015-01-16 | 100 | 101 | 97 | 100 | 1,403,700 | 100 |
| 2015-01-15 | 99 | 103 | 98 | 101 | 1,149,200 | 101 |
| 2015-01-14 | 100 | 104 | 98 | 98 | 886,000 | 98 |
| 2015-01-13 | 98 | 102 | 96 | 102 | 477,300 | 102 |
| 2015-01-09 | 103 | 107 | 97 | 98 | 3,154,900 | 98 |
| 2015-01-08 | 99 | 102 | 98 | 102 | 1,590,000 | 102 |
| 2015-01-07 | 95 | 100 | 95 | 98 | 1,005,500 | 98 |
| 2015-01-06 | 98 | 100 | 94 | 95 | 1,114,500 | 95 |
| 2015-01-05 | 96 | 103 | 95 | 101 | 2,311,100 | 101 |
分割・併合履歴 ： [2004-06-25]1株→10株
