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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	55	57	55	57	203,200	57
2016-12-29	58	58	55	56	860,700	56
2016-12-28	56	58	55	58	521,400	58
2016-12-27	56	59	54	56	1,832,200	56
2016-12-26	54	59	53	56	5,603,000	56
2016-12-22	52	54	52	52	321,200	52
2016-12-21	53	54	52	53	575,400	53
2016-12-20	52	54	52	53	457,400	53
2016-12-19	54	54	52	52	483,100	52
2016-12-16	54	54	53	54	99,500	54
2016-12-15	55	56	53	54	489,800	54
2016-12-14	55	58	53	56	1,649,000	56
2016-12-13	55	56	54	55	237,800	55
2016-12-12	55	56	54	55	343,100	55
2016-12-09	54	56	54	55	445,000	55
2016-12-08	54	55	53	55	329,000	55
2016-12-07	53	55	53	54	602,600	54
2016-12-06	52	53	52	53	136,900	53
2016-12-05	53	54	52	52	283,000	52
2016-12-02	54	55	53	53	208,800	53
2016-12-01	55	55	54	54	133,100	54
2016-11-30	56	56	53	54	845,600	54
2016-11-29	53	55	53	55	1,031,900	55
2016-11-28	53	54	52	53	619,900	53
2016-11-25	53	53	52	52	513,700	52
2016-11-24	51	53	51	52	851,100	52
2016-11-22	51	52	50	51	518,900	51
2016-11-21	51	52	51	51	508,100	51
2016-11-18	51	52	50	50	224,500	50
2016-11-17	51	52	50	50	311,800	50
2016-11-16	50	53	50	51	1,314,200	51
2016-11-15	50	51	50	50	103,600	50
2016-11-14	51	53	50	50	856,900	50
2016-11-11	49	50	49	49	179,400	49
2016-11-10	48	50	48	49	316,200	49
2016-11-09	50	50	46	48	979,300	48
2016-11-08	50	51	49	50	703,400	50
2016-11-07	50	50	49	49	358,800	49
2016-11-04	51	52	50	50	728,600	50
2016-11-02	51	60	50	50	8,153,200	50
2016-11-01	51	55	51	52	2,962,800	52
2016-10-31	51	52	51	52	100,700	52
2016-10-28	51	52	50	51	347,700	51
2016-10-27	50	51	50	50	54,300	50
2016-10-26	51	51	50	50	59,300	50
2016-10-25	51	52	50	50	301,800	50
2016-10-24	50	51	50	50	71,500	50
2016-10-21	51	52	50	51	173,800	51
2016-10-20	51	52	50	51	289,900	51
2016-10-19	50	51	50	50	140,800	50
2016-10-17	51	52	51	52	124,900	52
2016-10-13	52	53	51	52	279,000	52
2016-10-12	52	53	52	52	116,200	52
2016-10-11	52	53	52	52	215,000	52
2016-10-07	52	54	52	52	378,200	52
2016-10-06	53	53	52	52	228,600	52
2016-10-05	52	55	52	52	752,100	52
2016-10-04	52	53	52	52	200,600	52
2016-10-03	53	53	52	52	205,800	52
2016-09-30	53	53	52	52	107,000	52
2016-09-29	52	54	52	53	242,100	53
2016-09-28	53	54	52	52	271,600	52
2016-09-27	52	56	52	52	1,521,100	52
2016-09-26	51	52	51	51	402,100	51
2016-09-23	52	52	51	51	218,100	51
2016-09-21	52	56	51	52	1,433,000	52
2016-09-20	52	53	52	52	325,800	52
2016-09-16	52	53	51	52	283,300	52
2016-09-15	52	53	51	51	325,500	51
2016-09-14	53	54	52	52	800,200	52
2016-09-13	55	55	53	53	448,900	53
2016-09-12	55	57	54	54	602,000	54
2016-09-09	54	57	53	56	1,388,000	56
2016-09-08	54	55	53	54	553,900	54
2016-09-07	53	54	52	54	430,800	54
2016-09-06	55	55	52	53	1,123,000	53
2016-09-05	56	56	53	54	1,600,500	54
2016-09-02	59	61	55	56	3,345,800	56
2016-09-01	55	60	55	60	3,980,400	60
2016-08-31	52	60	52	54	5,833,300	54
2016-08-30	54	55	51	52	4,026,600	52
2016-08-29	60	63	54	56	10,478,200	56
2016-08-26	49	68	49	63	40,078,500	63
2016-08-25	44	45	43	45	297,900	45
2016-08-24	45	45	44	44	297,900	44
2016-08-23	45	46	44	44	186,800	44
2016-08-22	45	46	44	45	304,900	45
2016-08-19	44	46	43	44	721,000	44
2016-08-18	45	45	44	44	132,800	44
2016-08-17	45	46	44	44	447,900	44
2016-08-16	44	47	43	45	1,099,600	45
2016-08-15	41	46	40	43	2,507,300	43
2016-08-12	51	52	51	51	160,200	51
2016-08-10	50	53	50	51	321,400	51
2016-08-09	50	51	50	51	408,600	51
2016-08-08	51	52	50	50	294,600	50
2016-08-05	51	52	51	51	74,800	51
2016-08-04	52	52	50	52	426,400	52
2016-08-03	50	55	49	52	1,707,200	52
2016-08-02	50	51	50	50	133,900	50
2016-08-01	50	52	50	50	261,900	50
2016-07-29	51	51	49	51	365,600	51
2016-07-28	52	52	50	50	220,400	50
2016-07-27	51	52	50	52	314,500	52
2016-07-26	53	53	51	52	640,000	52
2016-07-25	53	55	52	52	1,024,300	52
2016-07-22	51	57	50	53	2,920,500	53
2016-07-21	51	52	50	51	301,100	51
2016-07-20	51	51	50	50	245,900	50
2016-07-19	51	52	50	52	692,500	52
2016-07-15	53	53	51	51	427,700	51
2016-07-14	51	54	50	53	1,042,600	53
2016-07-13	51	52	50	50	399,400	50
2016-07-12	51	51	50	50	217,500	50
2016-07-11	50	51	49	50	263,600	50
2016-07-08	50	51	49	49	362,800	49
2016-07-07	49	52	49	50	819,100	50
2016-07-06	51	51	49	49	363,400	49
2016-07-05	53	53	50	51	489,000	51
2016-07-04	53	54	52	52	477,400	52
2016-07-01	51	56	51	53	2,093,900	53
2016-06-30	49	50	48	49	363,100	49
2016-06-29	48	50	48	48	377,000	48
2016-06-28	47	48	45	47	732,500	47
2016-06-27	47	49	47	48	444,200	48
2016-06-24	49	51	45	46	1,793,400	46
2016-06-23	49	50	48	48	783,800	48
2016-06-22	51	51	49	50	347,700	50
2016-06-21	52	52	50	50	598,400	50
2016-06-20	50	54	50	51	1,224,700	51
2016-06-17	50	52	49	49	946,000	49
2016-06-16	52	54	48	48	2,017,200	48
2016-06-15	51	53	50	51	1,086,300	51
2016-06-14	58	58	51	52	2,385,400	52
2016-06-13	61	62	58	58	1,877,900	58
2016-06-10	58	62	57	59	1,555,000	59
2016-06-09	60	61	57	58	1,689,700	58
2016-06-08	62	63	58	60	2,987,800	60
2016-06-07	64	69	61	62	5,438,100	62
2016-06-06	65	73	62	67	14,771,600	67
2016-06-03	60	68	59	63	4,742,600	63
2016-06-02	58	62	57	59	1,837,100	59
2016-06-01	62	65	58	60	4,900,500	60
2016-05-31	59	67	57	66	6,435,800	66
2016-05-30	49	61	49	59	9,362,700	59
2016-05-27	50	51	49	49	339,000	49
2016-05-26	51	51	48	50	1,147,200	50
2016-05-25	50	51	48	50	1,262,200	50
2016-05-24	51	51	48	49	3,203,700	49
2016-05-23	46	68	44	51	21,812,600	51
2016-05-20	45	46	44	45	516,300	45
2016-05-19	46	47	45	45	1,022,600	45
2016-05-18	48	48	45	45	1,619,200	45
2016-05-17	46	50	46	48	1,226,200	48
2016-05-16	49	50	46	47	2,922,800	47
2016-05-13	50	50	46	46	3,083,800	46
2016-05-12	52	52	48	48	4,199,600	48
2016-05-11	64	67	49	51	11,374,200	51
2016-05-10	69	71	58	63	17,607,100	63
2016-05-09	52	72	50	72	14,531,200	72
2016-05-06	42	43	42	42	107,200	42
2016-05-02	42	43	41	42	200,300	42
2016-04-28	42	43	42	42	111,800	42
2016-04-27	42	43	42	42	176,500	42
2016-04-26	44	44	42	42	223,000	42
2016-04-25	43	44	43	43	471,600	43
2016-04-22	43	44	42	44	133,600	44
2016-04-21	43	44	42	44	122,500	44
2016-04-20	43	44	42	43	268,300	43
2016-04-19	43	44	42	42	104,900	42
2016-04-18	42	43	41	43	225,700	43
2016-04-15	45	45	42	42	432,200	42
2016-04-14	44	45	43	45	228,600	45
2016-04-13	42	44	42	44	172,400	44
2016-04-12	42	44	41	43	817,600	43
2016-04-11	43	43	41	42	145,700	42
2016-04-08	41	48	41	42	2,225,700	42
2016-04-07	40	42	40	41	67,700	41
2016-04-06	40	41	40	40	140,700	40
2016-04-05	42	42	40	40	193,100	40
2016-04-04	41	43	41	41	157,300	41
2016-04-01	42	43	41	41	173,800	41
2016-03-31	42	43	41	42	105,700	42
2016-03-30	42	43	42	43	135,200	43
2016-03-29	42	43	42	42	78,300	42
2016-03-28	43	44	42	42	50,800	42
2016-03-25	43	43	42	43	68,000	43
2016-03-24	43	43	42	42	69,000	42
2016-03-23	43	44	42	43	48,600	43
2016-03-22	43	44	42	43	209,400	43
2016-03-18	43	44	42	44	189,100	44
2016-03-17	45	46	43	43	477,100	43
2016-03-16	45	46	43	45	320,700	45
2016-03-15	45	46	44	46	553,100	46
2016-03-14	44	45	44	44	84,100	44
2016-03-11	45	45	43	44	229,300	44
2016-03-10	44	46	44	45	204,300	45
2016-03-09	45	45	43	43	127,500	43
2016-03-08	45	46	44	45	193,300	45
2016-03-07	44	45	43	45	88,200	45
2016-03-04	44	45	43	45	208,800	45
2016-03-03	42	44	42	43	267,000	43
2016-03-02	41	42	41	41	101,200	41
2016-03-01	42	42	40	40	228,000	40
2016-02-29	42	43	42	43	31,700	43
2016-02-26	44	44	41	42	338,200	42
2016-02-25	41	43	41	43	107,700	43
2016-02-24	41	42	40	41	133,600	41
2016-02-23	43	43	41	41	164,700	41
2016-02-22	41	43	41	42	249,200	42
2016-02-19	41	42	41	41	226,700	41
2016-02-18	42	42	40	41	494,000	41
2016-02-17	39	52	38	41	6,395,600	41
2016-02-16	39	40	38	38	148,400	38
2016-02-15	38	40	38	38	410,500	38
2016-02-12	40	40	37	38	386,800	38
2016-02-10	41	41	40	41	293,700	41
2016-02-09	42	43	40	42	555,500	42
2016-02-08	42	45	41	45	175,900	45
2016-02-05	45	46	43	43	185,000	43
2016-02-04	44	47	44	45	147,900	45
2016-02-03	46	46	43	45	319,800	45
2016-02-02	47	48	45	47	132,500	47
2016-02-01	45	47	45	47	264,100	47
2016-01-29	44	45	43	45	129,100	45
2016-01-28	44	44	43	44	63,300	44
2016-01-27	43	44	42	44	143,800	44
2016-01-26	44	44	42	43	142,400	43
2016-01-25	43	44	42	44	177,500	44
2016-01-22	41	43	41	43	122,800	43
2016-01-21	40	43	40	41	401,800	41
2016-01-20	44	44	41	41	439,200	41
2016-01-19	44	44	42	44	114,700	44
2016-01-18	44	44	40	44	988,800	44
2016-01-15	48	48	45	45	193,400	45
2016-01-14	48	48	46	47	178,600	47
2016-01-13	45	49	45	49	212,100	49
2016-01-12	48	48	44	45	384,200	45
2016-01-08	48	49	47	49	193,100	49
2016-01-07	50	50	48	49	199,600	49
2016-01-06	49	53	48	50	742,500	50
2016-01-05	49	50	48	48	168,400	48
2016-01-04	49	50	48	49	161,100	49

分割・併合履歴： [2004-06-25]1株→10株