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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3093959293548,40093
2020-12-2990959094498,50094
2020-12-2891928989720,70089
2020-12-2593949191489,40091
2020-12-2492949192528,40092
2020-12-2391939091657,50091
2020-12-2295959191901,30091
2020-12-2197979494440,40094
2020-12-1895979597439,40097
2020-12-1798999696763,30096
2020-12-16981009898333,10098
2020-12-151001019899901,70099
2020-12-149910298100732,300100
2020-12-11981009899361,30099
2020-12-101001019898943,60098
2020-12-09102102100100338,700100
2020-12-0810010299101381,100101
2020-12-0710310599991,001,90099
2020-12-04104105102103488,100103
2020-12-03104106103104487,900104
2020-12-021021061021051,538,700105
2020-12-01102103101101511,600101
2020-11-30102103101102300,500102
2020-11-27101103100102569,500102
2020-11-26102103101102438,400102
2020-11-25103105101102950,900102
2020-11-24100103100102703,100102
2020-11-201001031001011,012,600101
2020-11-199910298100858,300100
2020-11-189910198101485,500101
2020-11-171011029899768,70099
2020-11-161041091011013,214,500101
2020-11-13991019899736,10099
2020-11-121021029999744,40099
2020-11-11103103991011,511,400101
2020-11-1098109971015,086,200101
2020-11-0999999798411,40098
2020-11-06991009798343,80098
2020-11-0598999799494,90099
2020-11-04961009599546,40099
2020-11-0296979395584,50095
2020-10-309810094961,380,60096
2020-10-2996999598823,20098
2020-10-2810010097981,197,10098
2020-10-279910298100843,500100
2020-10-261031039999798,30099
2020-10-23102104981031,708,900103
2020-10-221081081011021,681,300102
2020-10-211051091041061,242,100106
2020-10-20103105102103663,900103
2020-10-191041051001031,323,700103
2020-10-161081081031041,832,200104
2020-10-151111121061081,690,200108
2020-10-141091121081091,366,900109
2020-10-13111112109109952,100109
2020-10-121151171091103,875,500110
2020-10-091061071031061,714,000106
2020-10-081041111041074,305,800107
2020-10-071041041011021,554,600102
2020-10-061051101011045,776,100104
2020-10-0599107991042,027,700104
2020-10-0210110297981,891,60098
2020-09-301031041001011,414,200101
2020-09-291001061001041,707,900104
2020-09-28108109991003,534,500100
2020-09-2598112971069,703,000106
2020-09-2410110296963,850,90096
2020-09-23101104991032,176,500103
2020-09-181071081021037,431,800103
2020-09-1713914210711035,488,500110
2020-09-16911209012011,093,000120
2020-09-1591918990292,20090
2020-09-1490918890650,40090
2020-09-1189908888432,90088
2020-09-1091928888789,90088
2020-09-0990939091934,90091
2020-09-08909489921,842,60092
2020-09-0789908789635,50089
2020-09-0488908888256,20088
2020-09-0389908890346,00090
2020-09-0291918989291,80089
2020-09-0192929090138,20090
2020-08-3190929091469,20091
2020-08-28929487881,817,00088
2020-08-2792949192399,60092
2020-08-2693949192532,10092
2020-08-2593959191734,30091
2020-08-2496969393741,80093
2020-08-2196979595504,40095
2020-08-2097989597859,10097
2020-08-199410094981,405,80098
2020-08-1894959393603,90093
2020-08-17979993941,891,00094
2020-08-14969793953,100,10095
2020-08-131021061021051,399,500105
2020-08-12101103100101567,100101
2020-08-11103103101102833,000102
2020-08-07102103991021,109,700102
2020-08-06102103100101575,600101
2020-08-05102107991012,537,300101
2020-08-0497103961021,585,300102
2020-08-03919791961,341,00096
2020-07-31949589901,765,60090
2020-07-30979794951,017,80095
2020-07-2910010094961,648,60096
2020-07-28103104100100942,600100
2020-07-2710010299100811,300100
2020-07-22102103981001,776,800100
2020-07-211061101021032,984,800103
2020-07-2096107951023,267,800102
2020-07-1710010495953,122,00095
2020-07-1610510698984,613,90098
2020-07-1510411810210712,845,200107
2020-07-141201201001039,346,700103
2020-07-131271271211222,356,100122
2020-07-101251281231241,968,900124
2020-07-091301331231232,861,400123
2020-07-081241301231292,002,600129
2020-07-071291291231252,769,700125
2020-07-061281371271305,886,700130
2020-07-031221281211283,347,100128
2020-07-021251271201203,882,200120
2020-07-011221301191244,846,200124
2020-06-301231271171212,774,800121
2020-06-291221341191205,835,200120
2020-06-261261271191232,966,300123
2020-06-251211281201252,482,200125
2020-06-241271271201221,968,700122
2020-06-231211321181236,548,300123
2020-06-221151201141191,972,900119
2020-06-191241261121186,570,600118
2020-06-181281381261298,121,200129
2020-06-171251321181299,548,300129
2020-06-1611514111012224,541,200122
2020-06-1513514110610915,271,900109
2020-06-1212714612413217,453,400132
2020-06-1111916010614759,216,100147
2020-06-10881148811438,181,100114
2020-06-09818781842,521,90084
2020-06-08818279811,339,60081
2020-06-05778477803,087,10080
2020-06-04748074772,123,20077
2020-06-0375767373735,40073
2020-06-0273757274634,20074
2020-06-0174757373430,20073
2020-05-2975757374101,50074
2020-05-2876777374705,50074
2020-05-2775777477594,00077
2020-05-2678787576608,70076
2020-05-2576777577650,40077
2020-05-22747774761,020,50076
2020-05-21697569731,426,90073
2020-05-20696965681,023,20068
2020-05-1971716969765,70069
2020-05-1872726971586,70071
2020-05-15757771731,543,20073
2020-05-1484858081777,60081
2020-05-1384858284575,80084
2020-05-1281858083955,90083
2020-05-1178807880285,20080
2020-05-0877807777726,30077
2020-05-0775787577384,80077
2020-05-0176777575192,30075
2020-04-3077787677375,10077
2020-04-2876777577342,50077
2020-04-2776777575468,30075
2020-04-2475757274493,60074
2020-04-2374767375233,10075
2020-04-2273757174865,80074
2020-04-2179817676933,70076
2020-04-2077807680684,90080
2020-04-1777797677751,40077
2020-04-16787975781,304,10078
2020-04-15718071792,284,10079
2020-04-1471737071442,90071
2020-04-1370726871471,80071
2020-04-1075757172858,60072
2020-04-09717569721,286,50072
2020-04-08647563712,780,80071
2020-04-07646560631,230,40063
2020-04-06576456631,203,60063
2020-04-0359595556616,20056
2020-04-0259595658492,20058
2020-04-0157635758644,90058
2020-03-3159615758496,40058
2020-03-3058595658409,10058
2020-03-2761625858339,20058
2020-03-2661626061277,50061
2020-03-25606359621,000,60062
2020-03-2455605557614,40057
2020-03-2353555253635,10053
2020-03-1956565253340,80053
2020-03-1857595455542,90055
2020-03-17515750561,144,70056
2020-03-1656585454668,60054
2020-03-13505649541,688,50054
2020-03-1257605557817,30057
2020-03-1161645960459,00060
2020-03-10566249601,466,00060
2020-03-09656555581,917,30058
2020-03-0669706767494,40067
2020-03-0573737071788,30071
2020-03-0468736871578,90071
2020-03-03757569701,017,00070
2020-03-02657465721,043,10072
2020-02-28677165661,681,10066
2020-02-27787972731,339,30073
2020-02-26798176781,120,60078
2020-02-25818576812,311,10081
2020-02-2184868484423,40084
2020-02-2084868484400,10084
2020-02-1982858284348,80084
2020-02-1884858282433,80082
2020-02-1782868284500,80084
2020-02-1485858284740,10084
2020-02-1388888486756,10086
2020-02-1287888687478,70087
2020-02-10909185861,791,40086
2020-02-07879384931,944,90093
2020-02-0685878484846,30084
2020-02-0584858385357,30085
2020-02-0480838082266,10082
2020-02-0380818080304,20080
2020-01-3180838081360,60081
2020-01-3083838081845,70081
2020-01-2983848284373,50084
2020-01-2884848283172,50083
2020-01-2784848283566,10083
2020-01-2485868485347,70085
2020-01-2388888585488,20085
2020-01-2286888687145,70087
2020-01-2188888687187,80087
2020-01-2087888687236,70087
2020-01-1784888488681,20088
2020-01-1684858384281,70084
2020-01-1587878484691,10084
2020-01-1486898686460,40086
2020-01-1089898687608,30087
2020-01-09869086891,499,00089
2020-01-0886868385734,60085
2020-01-0783878286943,70086
2020-01-0682838282235,50082

分割・併合履歴 : [2004-06-25]1株→10株