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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	94	95	93	95	211,300	95
2021-12-29	89	95	89	95	584,300	95
2021-12-28	89	90	88	88	530,400	88
2021-12-27	91	92	88	90	579,900	90
2021-12-24	91	92	90	90	334,200	90
2021-12-23	90	92	89	90	365,600	90
2021-12-22	89	91	89	90	143,500	90
2021-12-21	91	91	89	90	261,600	90
2021-12-20	91	93	90	90	468,800	90
2021-12-17	93	93	91	91	384,900	91
2021-12-16	95	95	93	93	550,800	93
2021-12-15	90	94	90	93	412,300	93
2021-12-14	92	93	90	90	300,600	90
2021-12-13	92	93	92	93	87,500	93
2021-12-10	92	94	91	92	270,700	92
2021-12-09	92	94	92	93	202,400	93
2021-12-08	93	94	92	92	203,800	92
2021-12-07	90	93	90	92	579,400	92
2021-12-06	89	90	88	88	278,900	88
2021-12-03	86	90	86	90	415,300	90
2021-12-02	88	88	83	84	1,571,300	84
2021-12-01	90	90	87	88	906,100	88
2021-11-30	91	92	89	90	923,000	90
2021-11-29	91	95	90	90	1,350,100	90
2021-11-26	94	95	92	93	766,300	93
2021-11-25	96	98	93	94	818,100	94
2021-11-24	100	100	96	96	863,100	96
2021-11-22	100	101	98	100	1,018,600	100
2021-11-19	93	105	93	101	4,851,900	101
2021-11-18	94	94	92	92	539,700	92
2021-11-17	96	96	92	93	843,800	93
2021-11-16	93	98	93	96	1,133,600	96
2021-11-15	94	94	91	92	1,014,900	92
2021-11-12	94	95	93	95	440,200	95
2021-11-11	94	94	92	93	414,900	93
2021-11-10	92	95	92	94	396,900	94
2021-11-09	94	95	91	94	717,700	94
2021-11-08	94	95	93	93	151,200	93
2021-11-05	95	95	93	95	327,200	95
2021-11-04	95	95	94	95	91,300	95
2021-11-02	95	95	93	93	222,500	93
2021-11-01	93	95	92	95	298,600	95
2021-10-29	92	93	91	93	212,500	93
2021-10-28	91	93	91	93	156,500	93
2021-10-27	93	93	92	92	107,200	92
2021-10-26	92	93	92	93	124,900	93
2021-10-25	92	92	90	90	624,100	90
2021-10-22	94	95	91	92	1,585,700	92
2021-10-21	94	96	93	95	1,238,500	95
2021-10-20	97	97	94	94	809,200	94
2021-10-19	97	97	95	97	93,900	97
2021-10-18	96	98	95	96	353,700	96
2021-10-15	94	96	94	95	189,400	95
2021-10-14	95	96	94	95	502,600	95
2021-10-13	98	98	95	95	539,900	95
2021-10-12	97	99	97	99	284,900	99
2021-10-11	98	99	96	99	437,900	99
2021-10-08	96	100	95	97	705,800	97
2021-10-07	96	98	95	95	783,800	95
2021-10-06	94	98	94	95	989,600	95
2021-10-05	94	96	91	93	1,423,900	93
2021-10-04	99	100	94	95	2,028,300	95
2021-10-01	98	100	97	99	1,391,700	99
2021-09-30	101	102	98	99	1,558,900	99
2021-09-29	100	102	100	101	774,600	101
2021-09-28	102	103	100	102	512,800	102
2021-09-27	103	104	101	102	621,800	102
2021-09-24	103	105	102	103	725,500	103
2021-09-22	100	102	98	101	1,392,600	101
2021-09-21	101	102	100	100	1,531,400	100
2021-09-17	103	105	103	103	749,400	103
2021-09-16	109	109	103	104	1,540,000	104
2021-09-15	110	111	107	107	550,100	107
2021-09-14	112	112	110	110	378,600	110
2021-09-13	107	113	106	112	1,035,800	112
2021-09-10	106	108	106	107	636,300	107
2021-09-09	108	109	105	106	1,005,100	106
2021-09-08	108	109	107	109	275,400	109
2021-09-07	108	110	107	107	547,400	107
2021-09-06	109	110	107	107	459,600	107
2021-09-03	108	111	107	110	1,135,600	110
2021-09-02	112	113	106	107	1,863,400	107
2021-09-01	104	114	104	113	2,680,600	113
2021-08-31	105	105	103	104	958,000	104
2021-08-30	107	108	105	106	523,900	106
2021-08-27	107	107	105	106	224,000	106
2021-08-26	105	107	104	107	330,200	107
2021-08-25	104	107	104	104	711,200	104
2021-08-24	102	105	102	105	630,400	105
2021-08-23	100	105	100	103	793,100	103
2021-08-20	101	104	98	99	1,550,000	99
2021-08-19	105	106	102	102	719,900	102
2021-08-18	102	107	100	105	1,186,000	105
2021-08-17	104	105	100	101	1,062,600	101
2021-08-16	114	114	102	102	2,811,700	102
2021-08-13	114	117	113	116	1,040,100	116
2021-08-12	115	115	113	115	708,100	115
2021-08-11	114	115	113	115	510,600	115
2021-08-10	110	114	109	112	666,300	112
2021-08-06	112	113	108	108	1,447,700	108
2021-08-05	113	114	111	113	695,400	113
2021-08-04	113	116	111	113	844,700	113
2021-08-03	112	115	112	112	548,000	112
2021-08-02	113	114	112	113	346,000	113
2021-07-30	115	116	111	112	669,000	112
2021-07-29	114	117	112	116	445,800	116
2021-07-28	116	117	112	113	827,800	113
2021-07-27	116	118	115	117	615,300	117
2021-07-26	114	117	114	117	547,800	117
2021-07-21	114	114	111	111	972,800	111
2021-07-20	114	115	111	112	806,600	112
2021-07-19	116	116	113	114	428,400	114
2021-07-16	114	117	114	117	357,000	117
2021-07-15	116	117	114	114	329,200	114
2021-07-14	116	117	116	116	202,800	116
2021-07-13	114	117	114	117	480,500	117
2021-07-12	115	116	114	114	274,200	114
2021-07-09	111	114	110	114	904,900	114
2021-07-08	116	116	113	113	922,300	113
2021-07-07	119	120	115	115	1,223,900	115
2021-07-06	120	121	119	120	569,000	120
2021-07-05	120	123	118	118	666,700	118
2021-07-02	121	122	120	120	408,700	120
2021-07-01	121	121	118	121	738,700	121
2021-06-30	123	124	120	120	772,500	120
2021-06-29	122	125	121	124	504,200	124
2021-06-28	121	125	121	122	927,100	122
2021-06-25	120	122	119	122	601,400	122
2021-06-24	118	121	118	119	1,051,000	119
2021-06-23	120	123	117	119	2,334,100	119
2021-06-22	118	121	118	119	463,700	119
2021-06-21	115	118	114	117	1,399,500	117
2021-06-18	124	125	118	119	1,556,400	119
2021-06-17	126	126	124	124	468,300	124
2021-06-16	124	128	124	126	426,900	126
2021-06-15	125	126	124	125	554,500	125
2021-06-14	124	126	123	126	607,400	126
2021-06-11	128	128	122	123	1,643,100	123
2021-06-10	134	134	127	127	1,424,100	127
2021-06-09	130	134	128	133	930,400	133
2021-06-08	128	131	128	128	566,300	128
2021-06-07	127	131	127	129	687,700	129
2021-06-04	130	132	126	126	1,653,000	126
2021-06-03	130	132	127	131	933,500	131
2021-06-02	128	133	127	132	1,510,600	132
2021-06-01	136	137	128	128	1,729,400	128
2021-05-31	134	139	134	136	1,475,300	136
2021-05-28	135	136	131	135	2,011,300	135
2021-05-27	142	143	133	136	5,257,400	136
2021-05-26	144	151	140	143	4,514,100	143
2021-05-25	136	150	135	148	7,185,500	148
2021-05-24	133	140	131	133	3,927,200	133
2021-05-21	129	132	124	130	2,088,600	130
2021-05-20	123	128	121	128	1,981,000	128
2021-05-19	132	137	121	125	6,775,200	125
2021-05-18	122	135	118	132	9,151,900	132
2021-05-17	135	136	120	120	16,136,100	120
2021-05-14	102	104	100	102	883,700	102
2021-05-13	99	103	98	101	1,061,200	101
2021-05-12	106	107	101	102	1,312,100	102
2021-05-11	110	111	104	105	1,461,500	105
2021-05-10	112	113	110	110	609,000	110
2021-05-07	113	114	112	112	517,800	112
2021-05-06	111	114	110	112	537,500	112
2021-04-30	111	112	109	110	866,700	110
2021-04-28	113	114	111	111	479,500	111
2021-04-27	113	115	113	113	263,000	113
2021-04-26	112	115	111	114	536,400	114
2021-04-23	110	115	108	111	1,435,000	111
2021-04-22	113	115	112	112	920,500	112
2021-04-21	119	119	111	112	2,352,000	112
2021-04-20	119	121	119	119	698,300	119
2021-04-19	122	122	118	118	887,900	118
2021-04-16	118	123	118	122	1,218,100	122
2021-04-15	118	120	117	118	540,300	118
2021-04-14	120	121	116	118	1,363,600	118
2021-04-13	121	122	119	119	799,700	119
2021-04-12	124	124	120	121	1,759,300	121
2021-04-09	118	124	118	124	1,165,600	124
2021-04-08	121	122	117	118	1,627,200	118
2021-04-07	116	122	116	122	1,186,000	122
2021-04-06	119	120	116	116	915,000	116
2021-04-05	115	122	114	118	1,513,600	118
2021-04-02	117	117	114	115	887,600	115
2021-04-01	115	117	114	116	744,200	116
2021-03-31	117	118	115	115	1,008,300	115
2021-03-30	117	121	117	119	630,000	119
2021-03-29	122	122	116	117	1,767,100	117
2021-03-26	118	121	117	121	1,078,100	121
2021-03-25	115	122	115	117	2,793,600	117
2021-03-24	123	125	116	116	4,317,600	116
2021-03-23	146	146	125	126	7,356,400	126
2021-03-22	150	157	143	147	7,519,900	147
2021-03-19	159	159	154	154	2,716,300	154
2021-03-18	151	161	150	160	4,867,600	160
2021-03-17	142	155	142	152	3,992,300	152
2021-03-16	141	146	139	143	1,822,900	143
2021-03-15	139	146	136	142	2,781,900	142
2021-03-12	142	143	136	139	2,950,300	139
2021-03-11	141	145	139	144	2,290,300	144
2021-03-10	133	143	133	141	2,974,100	141
2021-03-09	133	137	128	136	2,618,200	136
2021-03-08	138	140	134	134	1,767,400	134
2021-03-05	140	141	132	139	4,021,900	139
2021-03-04	128	138	127	138	4,433,600	138
2021-03-03	128	144	127	127	8,810,000	127
2021-03-02	127	132	124	131	3,023,200	131
2021-03-01	127	132	125	125	2,656,900	125
2021-02-26	123	130	120	127	3,847,900	127
2021-02-25	125	127	120	124	1,717,300	124
2021-02-24	119	127	119	123	3,385,000	123
2021-02-22	107	126	105	123	10,094,100	123
2021-02-19	105	109	103	105	835,700	105
2021-02-18	109	115	105	105	2,426,500	105
2021-02-17	101	110	99	109	2,595,000	109
2021-02-16	106	107	99	100	2,976,000	100
2021-02-15	105	105	101	104	1,342,900	104
2021-02-12	105	105	103	104	455,400	104
2021-02-10	104	105	103	104	610,900	104
2021-02-09	101	104	100	104	973,700	104
2021-02-08	100	102	99	101	495,500	101
2021-02-05	101	102	99	100	525,700	100
2021-02-04	101	102	98	99	593,000	99
2021-02-03	95	102	95	102	1,800,000	102
2021-02-02	95	96	94	95	330,300	95
2021-02-01	93	95	93	95	441,100	95
2021-01-29	96	97	93	94	706,500	94
2021-01-28	94	96	93	95	237,200	95
2021-01-27	96	96	94	95	611,300	95
2021-01-26	97	97	95	95	260,300	95
2021-01-25	97	98	96	96	292,600	96
2021-01-22	97	98	96	97	225,200	97
2021-01-21	96	98	96	97	419,700	97
2021-01-20	96	97	95	96	135,500	96
2021-01-19	95	97	95	95	367,200	95
2021-01-18	96	97	95	95	233,500	95
2021-01-15	95	97	95	97	255,600	97
2021-01-14	96	98	95	95	426,900	95
2021-01-13	94	99	94	96	724,000	96
2021-01-12	95	96	94	94	543,500	94
2021-01-08	95	97	94	95	792,800	95
2021-01-07	96	97	95	95	382,300	95
2021-01-06	97	98	95	96	657,200	96
2021-01-05	94	96	93	96	575,000	96
2021-01-04	92	95	90	94	654,100	94

分割・併合履歴： [2004-06-25]1株→10株