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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	64	65	63	64	247,800	64
2017-12-28	63	64	62	64	849,200	64
2017-12-27	63	63	62	62	88,000	62
2017-12-26	62	63	61	62	899,900	62
2017-12-25	62	63	60	63	1,860,200	63
2017-12-22	66	66	62	63	1,639,100	63
2017-12-21	63	67	62	66	3,299,500	66
2017-12-20	63	63	62	62	265,700	62
2017-12-19	61	64	61	63	783,600	63
2017-12-18	61	62	61	61	285,100	61
2017-12-15	60	64	59	61	2,879,400	61
2017-12-14	61	61	60	60	247,100	60
2017-12-13	60	61	59	61	466,300	61
2017-12-12	61	61	59	59	286,600	59
2017-12-11	60	61	59	61	384,900	61
2017-12-08	59	60	59	60	129,500	60
2017-12-07	59	60	59	59	102,900	59
2017-12-06	59	60	59	59	236,700	59
2017-12-05	60	60	59	59	112,300	59
2017-12-04	60	61	59	59	231,700	59
2017-12-01	60	61	60	60	230,600	60
2017-11-30	60	62	60	60	1,124,500	60
2017-11-29	60	61	60	61	194,200	61
2017-11-28	59	61	59	60	445,200	60
2017-11-27	61	61	60	60	344,300	60
2017-11-24	60	61	60	60	292,700	60
2017-11-22	60	61	60	60	160,700	60
2017-11-21	60	61	59	61	587,200	61
2017-11-20	61	61	60	60	370,200	60
2017-11-17	60	62	60	62	331,200	62
2017-11-16	59	60	59	60	589,400	60
2017-11-15	60	61	59	59	433,500	59
2017-11-13	61	62	60	61	337,500	61
2017-11-10	60	61	59	60	277,500	60
2017-11-09	62	63	60	60	416,200	60
2017-11-08	60	63	60	62	294,600	62
2017-11-07	61	61	60	60	36,400	60
2017-11-06	61	62	60	60	209,900	60
2017-11-02	62	62	60	61	467,600	61
2017-11-01	62	63	61	61	356,300	61
2017-10-31	60	62	59	61	575,800	61
2017-10-30	60	61	59	60	464,000	60
2017-10-27	60	61	59	60	104,200	60
2017-10-26	60	60	59	60	174,500	60
2017-10-25	59	61	59	60	284,400	60
2017-10-24	59	60	59	60	114,400	60
2017-10-23	60	60	59	60	60,600	60
2017-10-20	59	60	59	59	79,400	59
2017-10-19	60	61	59	59	790,600	59
2017-10-18	60	61	59	60	197,600	60
2017-10-17	60	60	59	60	149,200	60
2017-10-16	60	61	59	60	206,100	60
2017-10-13	61	61	59	60	287,600	60
2017-10-12	59	61	59	60	880,900	60
2017-10-11	60	60	58	59	628,200	59
2017-10-10	59	61	59	59	442,100	59
2017-10-06	59	60	58	58	206,900	58
2017-10-05	58	60	58	59	149,100	59
2017-10-04	59	60	58	59	359,800	59
2017-10-03	58	60	58	59	743,100	59
2017-10-02	58	59	58	58	151,500	58
2017-09-29	57	59	57	58	322,500	58
2017-09-28	58	59	57	58	448,500	58
2017-09-27	58	59	57	58	505,400	58
2017-09-26	58	58	57	57	198,300	57
2017-09-25	58	59	58	58	168,500	58
2017-09-22	60	60	58	58	131,600	58
2017-09-21	59	60	59	59	249,800	59
2017-09-20	59	60	59	59	82,100	59
2017-09-19	60	60	59	60	254,600	60
2017-09-15	59	60	58	60	163,100	60
2017-09-14	61	61	58	59	431,900	59
2017-09-13	60	61	60	60	273,600	60
2017-09-12	59	60	58	60	325,400	60
2017-09-11	57	59	57	59	384,800	59
2017-09-08	58	58	57	57	468,900	57
2017-09-07	58	59	58	59	72,000	59
2017-09-06	57	59	57	58	148,800	58
2017-09-05	60	60	57	58	629,400	58
2017-09-04	62	62	59	60	712,500	60
2017-09-01	60	64	60	62	872,800	62
2017-08-31	60	61	60	60	61,300	60
2017-08-30	60	61	60	60	171,800	60
2017-08-29	60	61	60	60	79,500	60
2017-08-28	62	62	60	61	325,400	61
2017-08-25	60	62	60	62	251,800	62
2017-08-24	61	61	60	60	207,300	60
2017-08-23	62	62	61	61	62,100	61
2017-08-22	60	62	60	62	132,000	62
2017-08-21	61	62	60	60	255,100	60
2017-08-18	61	63	61	61	153,900	61
2017-08-17	62	62	61	62	145,500	62
2017-08-16	60	63	60	61	470,300	61
2017-08-15	60	61	60	60	61,900	60
2017-08-14	61	61	59	60	454,900	60
2017-08-10	62	63	61	62	212,000	62
2017-08-09	63	63	62	63	173,100	63
2017-08-08	63	64	63	63	75,800	63
2017-08-07	65	65	63	64	303,900	64
2017-08-04	64	65	63	64	345,900	64
2017-08-03	65	66	64	65	132,200	65
2017-08-02	65	66	64	65	158,900	65
2017-08-01	66	66	65	65	703,900	65
2017-07-31	66	67	66	66	181,600	66
2017-07-28	69	69	66	66	620,900	66
2017-07-27	69	70	68	69	412,800	69
2017-07-26	69	70	68	68	422,700	68
2017-07-25	69	70	68	69	664,800	69
2017-07-24	69	69	67	69	255,700	69
2017-07-21	66	70	66	68	1,019,800	68
2017-07-20	66	67	65	66	591,800	66
2017-07-19	65	67	65	65	554,300	65
2017-07-18	67	68	66	67	396,100	67
2017-07-14	68	69	67	67	686,100	67
2017-07-13	72	72	68	69	1,518,900	69
2017-07-12	72	75	70	72	4,061,400	72
2017-07-11	65	77	64	72	13,528,400	72
2017-07-10	63	67	63	66	1,550,500	66
2017-07-07	63	63	62	62	208,800	62
2017-07-06	65	65	63	63	316,700	63
2017-07-05	63	65	62	64	897,900	64
2017-07-04	64	65	62	62	728,600	62
2017-07-03	63	64	62	63	446,600	63
2017-06-30	64	65	61	62	1,957,300	62
2017-06-29	66	66	64	66	931,200	66
2017-06-28	66	68	65	66	890,000	66
2017-06-27	65	69	63	68	2,927,900	68
2017-06-26	63	65	63	65	686,800	65
2017-06-23	64	64	61	63	1,377,900	63
2017-06-22	64	66	64	64	999,800	64
2017-06-21	63	66	63	64	2,116,000	64
2017-06-20	63	65	63	63	1,104,300	63
2017-06-19	61	63	61	63	1,017,800	63
2017-06-16	61	62	60	62	261,500	62
2017-06-15	64	64	61	61	1,331,800	61
2017-06-14	60	65	60	65	1,838,300	65
2017-06-13	62	62	59	61	764,200	61
2017-06-12	60	62	59	61	1,081,600	61
2017-06-09	58	60	58	59	482,900	59
2017-06-08	58	59	57	58	1,003,300	58
2017-06-07	57	58	57	57	83,700	57
2017-06-06	59	59	57	58	363,800	58
2017-06-05	58	60	58	58	1,307,900	58
2017-06-02	57	58	56	57	230,700	57
2017-06-01	57	58	56	57	188,700	57
2017-05-31	56	57	56	57	276,200	57
2017-05-30	57	57	56	57	93,300	57
2017-05-29	57	58	56	57	262,300	57
2017-05-26	57	58	56	57	86,800	57
2017-05-25	57	58	56	57	353,300	57
2017-05-24	57	58	56	57	242,100	57
2017-05-23	57	57	56	57	93,000	57
2017-05-22	56	57	56	57	132,100	57
2017-05-19	56	56	55	56	248,500	56
2017-05-18	56	56	55	56	203,000	56
2017-05-17	56	57	56	57	108,800	57
2017-05-16	57	57	56	56	168,900	56
2017-05-15	58	58	56	57	467,500	57
2017-05-12	58	59	58	59	293,900	59
2017-05-11	59	59	58	58	203,500	58
2017-05-10	58	61	58	58	1,171,500	58
2017-05-09	57	58	57	58	130,100	58
2017-05-08	57	58	56	57	206,600	57
2017-05-02	57	58	57	57	94,300	57
2017-05-01	58	58	56	57	195,900	57
2017-04-28	57	58	56	57	236,200	57
2017-04-27	57	58	56	58	116,700	58
2017-04-26	58	58	56	57	332,100	57
2017-04-25	56	58	56	58	312,500	58
2017-04-24	57	57	56	56	84,300	56
2017-04-21	57	57	56	57	180,900	57
2017-04-20	57	57	56	57	186,900	57
2017-04-19	57	57	56	57	183,500	57
2017-04-18	57	57	55	57	191,300	57
2017-04-17	54	56	54	56	107,400	56
2017-04-14	56	57	55	55	236,200	55
2017-04-13	55	56	55	56	451,400	56
2017-04-12	55	56	55	55	231,300	55
2017-04-11	57	57	55	56	459,500	56
2017-04-10	58	58	57	58	226,500	58
2017-04-07	58	59	56	58	598,400	58
2017-04-06	60	60	58	59	603,700	59
2017-04-05	58	60	58	60	353,700	60
2017-04-04	62	62	58	58	846,800	58
2017-04-03	61	63	60	61	1,144,900	61
2017-03-31	61	62	59	60	2,044,400	60
2017-03-30	68	71	61	61	9,170,900	61
2017-03-29	56	59	56	58	238,700	58
2017-03-28	56	57	55	56	444,300	56
2017-03-27	58	58	56	56	345,800	56
2017-03-24	58	59	57	58	313,000	58
2017-03-23	58	60	57	58	286,400	58
2017-03-22	59	59	57	58	372,600	58
2017-03-21	58	60	58	59	180,100	59
2017-03-17	59	60	58	59	333,000	59
2017-03-16	59	60	58	59	167,000	59
2017-03-15	60	60	59	59	298,400	59
2017-03-14	60	61	59	59	296,200	59
2017-03-13	60	62	60	60	310,600	60
2017-03-10	60	61	60	61	186,200	61
2017-03-09	62	62	60	60	346,800	60
2017-03-08	61	62	60	62	275,500	62
2017-03-07	61	61	60	60	111,200	60
2017-03-06	61	62	60	61	669,100	61
2017-03-03	61	62	60	60	154,500	60
2017-03-02	59	62	59	62	1,091,300	62
2017-03-01	60	60	58	58	380,500	58
2017-02-28	58	60	58	59	451,600	59
2017-02-27	58	59	57	57	509,800	57
2017-02-24	58	59	58	59	189,500	59
2017-02-23	60	60	59	59	246,200	59
2017-02-22	60	61	60	60	160,200	60
2017-02-21	60	61	59	60	595,100	60
2017-02-20	61	61	58	59	775,400	59
2017-02-17	61	61	59	60	617,800	60
2017-02-16	62	62	60	62	909,500	62
2017-02-15	62	64	59	63	3,043,300	63
2017-02-14	58	60	58	58	529,600	58
2017-02-13	61	62	58	58	1,106,500	58
2017-02-10	59	60	58	60	1,012,100	60
2017-02-09	59	60	58	59	527,600	59
2017-02-08	58	59	57	59	521,200	59
2017-02-07	58	59	57	57	385,100	57
2017-02-06	57	60	57	58	1,270,400	58
2017-02-03	56	57	56	57	323,600	57
2017-02-02	57	58	56	56	345,300	56
2017-02-01	56	58	55	57	680,000	57
2017-01-31	57	58	55	55	292,300	55
2017-01-30	57	58	56	57	190,400	57
2017-01-27	57	58	56	57	503,600	57
2017-01-26	56	57	56	57	64,100	57
2017-01-25	55	57	55	57	380,300	57
2017-01-24	55	56	55	56	234,800	56
2017-01-23	55	56	55	55	394,200	55
2017-01-20	56	56	55	55	156,900	55
2017-01-19	56	57	55	56	146,600	56
2017-01-18	56	56	54	55	382,800	55
2017-01-17	57	57	56	56	211,100	56
2017-01-16	57	57	56	56	249,400	56
2017-01-13	56	57	56	56	55,300	56
2017-01-12	56	58	55	55	647,100	55
2017-01-11	56	57	55	56	340,500	56
2017-01-10	57	58	56	56	370,300	56
2017-01-06	58	60	57	58	543,500	58
2017-01-05	57	60	56	59	883,700	59
2017-01-04	56	58	56	58	548,900	58

分割・併合履歴： [2004-06-25]1株→10株