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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28848883871,270,00087
2018-12-27868885871,197,30087
2018-12-26768176802,036,70080
2018-12-25697769744,159,00074
2018-12-21909384843,079,40084
2018-12-20979891921,628,30092
2018-12-19981019698947,00098
2018-12-1810110298991,208,40099
2018-12-17104105101102916,400102
2018-12-14105106102103672,500103
2018-12-13103106103104853,900104
2018-12-121021061021051,032,200105
2018-12-111051061011011,241,600101
2018-12-101071081031041,219,400104
2018-12-071061101041091,059,900109
2018-12-061101101041041,240,000104
2018-12-05109112109110709,600110
2018-12-04114116111112748,800112
2018-12-031121171111141,186,900114
2018-11-301151161101121,395,100112
2018-11-291171191151161,401,100116
2018-11-281101151101151,060,300115
2018-11-271091181061125,925,500112
2018-11-261041081031051,012,700105
2018-11-22102106100104882,600104
2018-11-219910399102816,300102
2018-11-201071071011021,692,900102
2018-11-19101107100107896,900107
2018-11-16103105101102532,300102
2018-11-15102105101102708,400102
2018-11-14107108102102953,700102
2018-11-13107110104109709,300109
2018-11-121151161071091,146,000109
2018-11-09115118113117876,500117
2018-11-08115116113114743,600114
2018-11-07114115112113750,100113
2018-11-06114115112113687,600113
2018-11-05110115109112887,900112
2018-11-02108111108110930,400110
2018-11-01107110105107677,800107
2018-10-31103108103108702,000108
2018-10-309910497102891,900102
2018-10-29991039899804,80099
2018-10-2610610799991,383,30099
2018-10-251071081031031,094,000103
2018-10-24111114109110788,200110
2018-10-231151161101111,051,600111
2018-10-22112116111114524,800114
2018-10-19113113110112979,500112
2018-10-181181181131141,496,500114
2018-10-171111221111193,198,700119
2018-10-16108111108108615,500108
2018-10-15112113107108706,800108
2018-10-12106111106111693,800111
2018-10-111081101061081,243,400108
2018-10-10115117112113973,900113
2018-10-091131181131141,146,600114
2018-10-05115117113113969,200113
2018-10-041171181141161,236,000116
2018-10-03119119117117738,400117
2018-10-021211221191201,034,900120
2018-10-01117120117119466,400119
2018-09-28118120117117877,300117
2018-09-271211231171171,448,000117
2018-09-26120122119119712,500119
2018-09-251211231181191,266,600119
2018-09-211301321211224,386,100122
2018-09-201131261131253,083,700125
2018-09-191081131081111,341,200111
2018-09-18110111108108788,900108
2018-09-141051121051101,573,600110
2018-09-13108111106107907,400107
2018-09-121131161091091,447,300109
2018-09-11116119113115837,400115
2018-09-101131191131151,451,400115
2018-09-071121131101121,375,100112
2018-09-061201211141141,689,600114
2018-09-051261261201221,385,800122
2018-09-041301301221231,555,800123
2018-09-031311331291301,079,200130
2018-08-311301331281301,348,200130
2018-08-301351371301332,057,800133
2018-08-291401401301365,061,700136
2018-08-2813715213714211,173,400142
2018-08-271191321191306,137,700130
2018-08-2411012911012011,669,100120
2018-08-231051091051081,412,400108
2018-08-22102105102104517,200104
2018-08-21103103100102742,200102
2018-08-20104108103103917,200103
2018-08-1798104981041,140,800104
2018-08-169510395992,552,20099
2018-08-1510610697982,670,20098
2018-08-141061101031063,555,700106
2018-08-131201231181221,292,100122
2018-08-10123125122122529,800122
2018-08-09124126121123735,400123
2018-08-08120125120123924,400123
2018-08-071211241191201,248,100120
2018-08-061271281221221,388,400122
2018-08-03131132128128749,300128
2018-08-021301331291311,004,300131
2018-08-011261331261292,413,700129
2018-07-31125127125125646,700125
2018-07-30127128125126854,800126
2018-07-271321331281281,164,900128
2018-07-261411411321322,738,200132
2018-07-251271431271424,614,200142
2018-07-24126130126127922,100127
2018-07-23130131125126947,200126
2018-07-20135135129130707,800130
2018-07-19133137132134726,600134
2018-07-18131135131134828,900134
2018-07-171321331281301,197,100130
2018-07-13132134131132855,600132
2018-07-121291351281321,272,700132
2018-07-111331351281301,896,000130
2018-07-101361421331343,329,700134
2018-07-091351381331362,179,500136
2018-07-061221391221374,444,300137
2018-07-051281291191202,954,200120
2018-07-041321331261292,160,600129
2018-07-031371391311331,658,400133
2018-07-021351421351381,507,100138
2018-06-291351371341361,142,200136
2018-06-28140140135136949,500136
2018-06-271471471381401,862,100140
2018-06-261371441351382,053,800138
2018-06-251501521371383,153,300138
2018-06-221531541501511,533,900151
2018-06-211571611551561,150,700156
2018-06-201581591521581,287,000158
2018-06-191551631551581,512,100158
2018-06-181561621531571,826,900157
2018-06-151561651541601,987,100160
2018-06-141611611531552,215,500155
2018-06-131721721611613,033,600161
2018-06-121661711661713,225,700171
2018-06-111601661561642,726,400164
2018-06-081531611511592,055,100159
2018-06-071491561481551,844,000155
2018-06-061481501451481,322,700148
2018-06-051491551441482,882,200148
2018-06-041561561461472,447,700147
2018-06-011531561511542,604,600154
2018-05-311581631531552,364,200155
2018-05-301481591471562,630,300156
2018-05-291621641501533,638,600153
2018-05-281701701641641,626,900164
2018-05-251661761641694,270,200169
2018-05-241761791631699,490,400169
2018-05-2315219115117316,627,700173
2018-05-221531571511532,920,300153
2018-05-211431591431556,690,100155
2018-05-181371441321415,271,800141
2018-05-171421441361384,258,300138
2018-05-161511531431433,839,700143
2018-05-1514816014414611,352,600146
2018-05-141761841741832,803,700183
2018-05-111791791751771,095,400177
2018-05-101751811731792,831,800179
2018-05-091741771721731,586,200173
2018-05-081751781711741,770,300174
2018-05-071821821731741,858,900174
2018-05-021801851761782,192,400178
2018-05-011761801741791,430,300179
2018-04-271831831771772,252,200177
2018-04-261901911791824,519,200182
2018-04-251761881751854,234,800185
2018-04-241731831731804,154,000180
2018-04-231771771711743,197,200174
2018-04-201801821771783,418,800178
2018-04-191921981821859,014,400185
2018-04-181851871771786,732,300178
2018-04-1718220718019020,771,600190
2018-04-161831851651675,697,200167
2018-04-131861881801823,551,400182
2018-04-121831921831854,232,700185
2018-04-112022061861868,110,400186
2018-04-101972121911989,204,500198
2018-04-092002061971996,446,700199
2018-04-062192212072078,619,400207
2018-04-052402432192199,429,600219
2018-04-0425526523323318,668,000233
2018-04-032382432292317,362,700231
2018-03-3024425824224911,167,600249
2018-03-292422432322395,655,300239
2018-03-2823924922823411,443,200234
2018-03-2722825322524612,832,500246
2018-03-262232312122229,359,600222
2018-03-232142232112186,870,500218
2018-03-222212372212257,794,600225
2018-03-2021824421522214,016,900222
2018-03-1923123720722514,330,700225
2018-03-162432472312369,717,900236
2018-03-1526226224424810,808,100248
2018-03-1426227525526316,266,100263
2018-03-1326627626226815,932,100268
2018-03-1226228626027137,779,300271
2018-03-0922825322024235,831,400242
2018-03-08213281211232102,342,000232
2018-03-0723023220220555,929,200205
2018-03-0618222418022490,188,500224
2018-03-0517218116417617,367,600176
2018-03-021721751681697,432,400169
2018-03-0117518817117734,711,300177
2018-02-2816118915918040,894,400180
2018-02-2717217316216316,957,800163
2018-02-2618318916616757,620,700167
2018-02-2315218514917749,976,500177
2018-02-221431501421478,044,000147
2018-02-2114215013814512,062,600145
2018-02-201331461311459,872,700145
2018-02-191361361301336,012,800133
2018-02-161411471351378,429,800137
2018-02-151321431311399,949,800139
2018-02-1415616513213435,320,400134
2018-02-1314216413814843,921,400148
2018-02-091091191091153,845,100115
2018-02-081041211041203,362,900120
2018-02-071111141061062,745,800106
2018-02-06113114971044,801,400104
2018-02-051181211161201,300,800120
2018-02-021201241181231,674,800123
2018-02-011181241161201,737,500120
2018-01-311171191151171,898,400117
2018-01-301201221161192,932,800119
2018-01-291281301221233,936,200123
2018-01-261251271221242,605,000124
2018-01-251211271211254,304,200125
2018-01-241171301151248,835,100124
2018-01-231231251181207,101,100120
2018-01-2211313410912720,379,500127
2018-01-191171191121147,215,600114
2018-01-1812813411611918,978,000119
2018-01-1713315712112350,361,800123
2018-01-16174194123141104,076,000141
2018-01-1513415412615474,116,500154
2018-01-12751047510445,442,200104
2018-01-11657565744,808,50074
2018-01-10676865671,028,50067
2018-01-09646863671,718,30067
2018-01-0565656264803,40064
2018-01-0465656365487,70065

分割・併合履歴 : [2004-06-25]1株→10株