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
2015-12-3050504849310,00049
2015-12-2948514751345,50051
2015-12-2845494548525,00048
2015-12-2543454244896,80044
2015-12-24474743441,255,80044
2015-12-2248494748940,90048
2015-12-21474947481,708,10048
2015-12-18545551511,225,70051
2015-12-1756575555610,40055
2015-12-1657585656233,70056
2015-12-15585856561,090,40056
2015-12-14596054601,588,10060
2015-12-116162606196,60061
2015-12-1061626062123,90062
2015-12-0961626161127,60061
2015-12-0862626061571,00061
2015-12-0763636262263,60062
2015-12-0462636163261,80063
2015-12-0363646161458,10061
2015-12-0263646364171,70064
2015-12-0163646263166,00063
2015-11-3063646263149,30063
2015-11-276464636365,20063
2015-11-2666666363472,90063
2015-11-2566666465160,60065
2015-11-2464666466237,80066
2015-11-206565646556,40065
2015-11-196465636563,60065
2015-11-186565636497,00064
2015-11-1764656365140,30065
2015-11-1665666365383,20065
2015-11-1365666565100,00065
2015-11-1266666566280,40066
2015-11-1167686668147,70068
2015-11-106667666776,20067
2015-11-0966676667146,30067
2015-11-0665676567167,20067
2015-11-0566676565106,50065
2015-11-0466676666123,10066
2015-11-0267686666101,20066
2015-10-3069696666230,10066
2015-10-2968696869240,50069
2015-10-2869706868207,30068
2015-10-2768706768359,00068
2015-10-2669696767106,50067
2015-10-2368686667223,30067
2015-10-2265686568669,30068
2015-10-2164656465128,10065
2015-10-206465636387,90063
2015-10-1964656363137,20063
2015-10-166565646582,70065
2015-10-156465636467,20064
2015-10-146465636475,70064
2015-10-1365666365237,50065
2015-10-0965676565302,20065
2015-10-086566656551,10065
2015-10-076566646656,40066
2015-10-0666666465148,10065
2015-10-0564666465177,70065
2015-10-0263656265129,60065
2015-10-0162636163137,70063
2015-09-306162606277,50062
2015-09-2960626060369,20060
2015-09-2863646262132,30062
2015-09-2563636262205,50062
2015-09-2464656363260,20063
2015-09-18667764643,093,80064
2015-09-1768686666228,10066
2015-09-1669696667653,00067
2015-09-15727966674,032,70067
2015-09-1467706670536,40070
2015-09-1162686166706,30066
2015-09-106162606078,80060
2015-09-0962636061166,80061
2015-09-0861625858173,50058
2015-09-0759625961178,40061
2015-09-0462635959234,10059
2015-09-0364646262113,00062
2015-09-0261636062217,90062
2015-09-0166676363291,90063
2015-08-31636961651,009,50065
2015-08-2862666263592,00063
2015-08-2762656263321,30063
2015-08-2657615759327,90059
2015-08-2555615458754,70058
2015-08-2462645960589,90060
2015-08-2165666565382,90065
2015-08-2066676666104,00066
2015-08-1967676666134,10066
2015-08-1866676667246,90067
2015-08-1767686666346,30066
2015-08-1469696768282,70068
2015-08-1369696769466,30069
2015-08-1271727070305,00070
2015-08-1170706970128,30070
2015-08-1070706969361,30069
2015-08-0770716969313,50069
2015-08-0671717070104,20070
2015-08-057172707155,90071
2015-08-0471727070144,50070
2015-08-0372727171174,80071
2015-07-3171727171263,80071
2015-07-3071727171194,10071
2015-07-2970727072918,20072
2015-07-2871717071188,90071
2015-07-2772727171278,00071
2015-07-2472737272169,60072
2015-07-2373747273185,30073
2015-07-2273737273167,20073
2015-07-2174757273469,60073
2015-07-1774747374190,30074
2015-07-1674747374262,70074
2015-07-15747572751,223,20075
2015-07-1472747272414,50072
2015-07-1371727071293,80071
2015-07-1071726971503,20071
2015-07-09717165701,346,90070
2015-07-0874747171740,20071
2015-07-0773747373338,70073
2015-07-0674747273718,20073
2015-07-0374757375597,00075
2015-07-0275757374695,60074
2015-07-01757572741,698,30074
2015-06-30767975752,267,60075
2015-06-29767674741,543,80074
2015-06-26798077772,041,90077
2015-06-25818377796,274,00079
2015-06-2477104768238,998,60082
2015-06-2376777576368,60076
2015-06-2277777575168,50075
2015-06-1974777477529,80077
2015-06-1875757474157,60074
2015-06-1775757474100,40074
2015-06-1675767575128,60075
2015-06-157576757575,80075
2015-06-1274767476113,10076
2015-06-1175767474102,80074
2015-06-107575747548,90075
2015-06-0975757474212,80074
2015-06-0876767476521,10076
2015-06-0576777676175,00076
2015-06-0477787678190,10078
2015-06-037878767785,80077
2015-06-0277787677319,50077
2015-06-0177787677488,60077
2015-05-2976777577377,30077
2015-05-2875787575709,90075
2015-05-277575747490,60074
2015-05-267575747494,80074
2015-05-2574757475202,10075
2015-05-2274757474170,90074
2015-05-217575747575,50075
2015-05-2074757474136,40074
2015-05-1975767474127,00074
2015-05-187576747487,50074
2015-05-1575767474183,10074
2015-05-1476767474253,30074
2015-05-137677767751,00077
2015-05-1276777577180,30077
2015-05-1176767576102,80076
2015-05-0876777576117,80076
2015-05-077677767755,20077
2015-05-0176777676107,40076
2015-04-3076777676299,90076
2015-04-2877787676205,70076
2015-04-2778787777104,00077
2015-04-2477787678219,40078
2015-04-2376787677385,40077
2015-04-2276777575483,60075
2015-04-217676757595,90075
2015-04-2077777474622,90074
2015-04-177778777741,30077
2015-04-1678787778196,00078
2015-04-1578797778141,40078
2015-04-1477797778141,00078
2015-04-1377797678320,80078
2015-04-107778767698,90076
2015-04-0978787777178,10077
2015-04-0876787678179,60078
2015-04-0775777577128,10077
2015-04-0676767575140,20075
2015-04-037777767620,80076
2015-04-0276777677172,30077
2015-04-0176787677201,80077
2015-03-3178787676129,10076
2015-03-3078787777237,40077
2015-03-2777787778224,50078
2015-03-2678797777217,90077
2015-03-2578797878134,50078
2015-03-2478797879135,80079
2015-03-2381817979154,30079
2015-03-2078807880191,30080
2015-03-1979797878189,90078
2015-03-1879807779418,60079
2015-03-1780817879444,20079
2015-03-1681827880878,70080
2015-03-1383838181273,40081
2015-03-1283838183403,50083
2015-03-1181838183622,60083
2015-03-10838481821,011,80082
2015-03-09798678843,756,50084
2015-03-0679807878282,80078
2015-03-0579807778677,10078
2015-03-04768275782,502,90078
2015-03-0377777575554,10075
2015-03-02757874771,322,30077
2015-02-27768373743,413,20074
2015-02-2676787575973,30075
2015-02-25737773761,153,50076
2015-02-2474757273830,90073
2015-02-2372747274641,50074
2015-02-2072737173713,80073
2015-02-1974747173954,90073
2015-02-18747572731,041,80073
2015-02-17757672742,198,30074
2015-02-16727570735,986,10073
2015-02-1397979697126,20097
2015-02-1297999696462,60096
2015-02-1097979595259,20095
2015-02-0994979496264,00096
2015-02-0693959394150,00094
2015-02-0593949293208,50093
2015-02-0493959394257,10094
2015-02-0394959393154,70093
2015-02-0294969395141,70095
2015-01-3092959294232,60094
2015-01-2995969393394,30093
2015-01-2895979596144,50096
2015-01-2795979497310,50097
2015-01-2694979395291,60095
2015-01-2395959394310,80094
2015-01-2295959394304,60094
2015-01-2197979494425,30094
2015-01-201001009597912,60097
2015-01-191011019799803,30099
2015-01-16100101971001,403,700100
2015-01-1599103981011,149,200101
2015-01-141001049898886,00098
2015-01-139810296102477,300102
2015-01-0910310797983,154,90098
2015-01-0899102981021,590,000102
2015-01-079510095981,005,50098
2015-01-069810094951,114,50095
2015-01-0596103951012,311,100101

分割・併合履歴 : [2004-06-25]1株→10株