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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	103	104	102	103	123,300	103
2023-12-28	103	104	101	103	257,500	103
2023-12-27	101	103	101	103	485,800	103
2023-12-26	103	103	100	100	504,800	100
2023-12-25	101	109	101	103	2,823,800	103
2023-12-22	96	98	96	97	318,300	97
2023-12-21	98	99	96	96	271,700	96
2023-12-20	98	100	97	98	390,700	98
2023-12-19	97	98	95	97	459,200	97
2023-12-18	97	98	96	96	347,200	96
2023-12-15	97	98	96	97	387,400	97
2023-12-14	97	99	97	97	356,200	97
2023-12-13	98	98	97	97	104,200	97
2023-12-12	99	100	96	97	430,800	97
2023-12-11	99	100	99	99	60,500	99
2023-12-08	99	100	98	99	206,300	99
2023-12-07	99	100	98	99	318,100	99
2023-12-06	99	101	99	99	314,300	99
2023-12-05	99	100	99	100	40,000	100
2023-12-04	100	101	99	99	133,300	99
2023-12-01	100	100	99	99	274,000	99
2023-11-30	99	100	99	99	76,200	99
2023-11-29	100	101	99	99	331,600	99
2023-11-28	102	102	99	100	394,300	100
2023-11-27	101	103	101	101	130,000	101
2023-11-24	102	103	100	100	140,000	100
2023-11-22	102	103	101	102	134,200	102
2023-11-21	101	102	101	102	89,900	102
2023-11-20	101	102	100	100	121,700	100
2023-11-17	99	102	99	102	179,400	102
2023-11-16	101	102	99	99	289,500	99
2023-11-15	100	103	100	101	360,800	101
2023-11-14	101	102	100	100	136,900	100
2023-11-13	102	103	100	100	155,900	100
2023-11-10	101	102	100	102	133,500	102
2023-11-09	102	103	100	100	118,200	100
2023-11-08	104	104	101	101	173,900	101
2023-11-07	103	104	102	104	214,600	104
2023-11-06	102	104	102	104	124,100	104
2023-11-02	101	103	101	103	87,600	103
2023-11-01	100	102	100	102	215,000	102
2023-10-31	100	100	99	99	21,200	99
2023-10-30	99	101	99	100	52,200	100
2023-10-27	98	101	98	100	172,400	100
2023-10-26	101	101	99	100	171,100	100
2023-10-25	100	101	99	101	93,400	101
2023-10-24	99	100	97	100	481,600	100
2023-10-23	101	102	99	99	415,400	99
2023-10-20	102	103	101	101	185,800	101
2023-10-19	102	104	102	102	94,100	102
2023-10-18	101	104	101	103	137,600	103
2023-10-17	101	102	101	101	143,200	101
2023-10-16	102	103	100	101	397,500	101
2023-10-13	104	105	102	104	234,300	104
2023-10-12	105	105	103	104	187,200	104
2023-10-11	104	105	103	104	178,000	104
2023-10-10	103	104	103	103	118,600	103
2023-10-06	102	103	102	102	10,900	102
2023-10-05	101	103	100	103	338,100	103
2023-10-04	101	102	100	100	503,500	100
2023-10-03	103	104	102	102	537,400	102
2023-10-02	105	106	103	104	171,300	104
2023-09-29	105	106	104	105	186,700	105
2023-09-28	106	106	104	105	198,500	105
2023-09-27	105	106	104	106	231,900	106
2023-09-26	106	106	104	106	130,000	106
2023-09-25	102	106	102	106	355,400	106
2023-09-22	102	104	102	104	179,100	104
2023-09-21	102	104	102	103	147,500	103
2023-09-20	103	104	103	103	140,600	103
2023-09-19	103	105	101	104	473,400	104
2023-09-15	105	105	103	103	301,300	103
2023-09-14	104	105	103	105	203,900	105
2023-09-13	104	105	103	103	164,800	103
2023-09-12	104	106	103	104	323,900	104
2023-09-11	106	106	104	104	111,300	104
2023-09-08	105	106	104	106	164,500	106
2023-09-07	107	108	104	106	571,600	106
2023-09-06	105	108	105	108	177,100	108
2023-09-05	107	107	105	105	700,700	105
2023-09-04	107	109	106	106	475,200	106
2023-09-01	108	108	106	108	750,400	108
2023-08-31	109	110	108	108	151,300	108
2023-08-30	111	111	109	110	178,900	110
2023-08-29	109	111	107	110	796,100	110
2023-08-28	106	108	106	106	126,700	106
2023-08-25	105	106	104	105	306,200	105
2023-08-24	106	107	105	105	190,900	105
2023-08-23	106	107	105	105	154,600	105
2023-08-22	107	108	105	105	230,300	105
2023-08-21	104	108	104	106	381,700	106
2023-08-18	106	107	103	104	924,900	104
2023-08-17	108	111	103	108	913,700	108
2023-08-16	110	112	108	109	442,300	109
2023-08-15	115	116	109	110	2,514,900	110
2023-08-14	135	135	131	133	819,900	133
2023-08-10	132	136	132	134	574,800	134
2023-08-09	129	138	129	134	1,802,500	134
2023-08-08	127	132	127	131	776,200	131
2023-08-07	126	128	126	128	162,800	128
2023-08-04	124	127	124	127	215,700	127
2023-08-03	125	127	125	126	356,500	126
2023-08-02	125	130	125	127	257,900	127
2023-08-01	125	127	124	125	417,900	125
2023-07-31	128	129	124	126	905,600	126
2023-07-28	128	131	126	129	570,200	129
2023-07-27	133	133	128	128	1,137,100	128
2023-07-26	132	135	132	134	569,500	134
2023-07-25	133	134	132	132	419,500	132
2023-07-24	131	135	131	132	594,700	132
2023-07-21	131	133	129	131	625,800	131
2023-07-20	129	133	129	133	625,200	133
2023-07-19	132	134	128	129	950,700	129
2023-07-18	127	133	127	131	714,600	131
2023-07-14	128	130	125	129	644,800	129
2023-07-13	122	130	121	127	984,300	127
2023-07-12	130	131	122	122	1,263,700	122
2023-07-11	125	130	124	129	1,294,800	129
2023-07-10	125	125	122	125	417,300	125
2023-07-07	124	127	121	125	981,300	125
2023-07-06	118	127	118	126	2,739,100	126
2023-07-05	117	119	117	117	359,100	117
2023-07-04	118	118	116	118	196,900	118
2023-07-03	117	118	116	118	227,700	118
2023-06-30	115	117	115	117	248,800	117
2023-06-29	114	118	114	116	690,200	116
2023-06-28	113	115	113	114	154,000	114
2023-06-27	112	113	111	113	149,700	113
2023-06-26	113	114	112	112	134,100	112
2023-06-23	113	114	110	113	424,100	113
2023-06-22	114	115	112	112	301,400	112
2023-06-21	113	115	113	114	119,400	114
2023-06-20	114	115	113	113	265,800	113
2023-06-19	113	115	112	114	659,100	114
2023-06-16	111	113	111	113	361,800	113
2023-06-15	110	113	109	112	532,300	112
2023-06-14	109	112	108	109	942,500	109
2023-06-13	110	110	109	110	220,100	110
2023-06-12	109	110	108	110	193,100	110
2023-06-09	108	110	108	110	132,200	110
2023-06-08	109	110	108	109	102,700	109
2023-06-07	109	110	108	110	451,400	110
2023-06-06	108	110	108	108	225,000	108
2023-06-05	108	109	108	108	159,400	108
2023-06-02	107	108	107	108	110,600	108
2023-06-01	107	108	107	107	68,800	107
2023-05-31	108	109	107	107	305,600	107
2023-05-30	109	110	107	108	213,400	108
2023-05-29	109	110	107	110	313,200	110
2023-05-26	108	109	107	107	141,300	107
2023-05-25	107	109	107	109	178,200	109
2023-05-24	107	109	107	107	97,900	107
2023-05-23	107	109	107	107	133,900	107
2023-05-22	107	108	107	108	75,600	108
2023-05-19	107	109	107	108	205,900	108
2023-05-18	109	109	106	107	355,700	107
2023-05-17	111	111	108	108	162,200	108
2023-05-16	111	111	109	111	480,800	111
2023-05-15	112	116	110	111	688,900	111
2023-05-12	109	111	108	109	303,500	109
2023-05-11	111	111	110	111	188,400	111
2023-05-10	111	112	110	110	185,600	110
2023-05-09	111	111	109	110	282,000	110
2023-05-08	109	111	108	110	369,700	110
2023-05-02	107	109	107	109	82,300	109
2023-05-01	108	109	107	109	129,400	109
2023-04-28	109	109	107	109	157,100	109
2023-04-27	108	109	106	109	310,100	109
2023-04-26	110	110	108	108	176,400	108
2023-04-25	109	110	108	110	158,400	110
2023-04-24	109	109	108	109	140,500	109
2023-04-21	108	109	107	108	63,600	108
2023-04-20	108	109	108	109	149,700	109
2023-04-19	108	109	107	107	79,100	107
2023-04-18	108	109	107	108	114,400	108
2023-04-17	110	110	107	108	245,200	108
2023-04-14	107	110	107	110	236,800	110
2023-04-13	107	108	106	107	112,700	107
2023-04-12	106	108	106	107	200,200	107
2023-04-11	107	107	106	107	96,200	107
2023-04-10	105	107	105	107	150,400	107
2023-04-07	106	106	105	106	97,200	106
2023-04-06	105	106	104	105	174,500	105
2023-04-05	106	107	105	105	53,600	105
2023-04-04	105	107	105	107	185,300	107
2023-04-03	106	107	105	105	125,600	105
2023-03-31	106	107	105	105	247,100	105
2023-03-30	103	106	103	105	178,300	105
2023-03-29	104	106	101	103	497,700	103
2023-03-28	107	108	104	106	418,800	106
2023-03-27	107	109	107	107	112,600	107
2023-03-24	108	108	106	107	250,400	107
2023-03-23	108	109	107	109	150,300	109
2023-03-22	108	109	107	107	171,700	107
2023-03-20	107	109	106	106	249,000	106
2023-03-17	108	109	108	108	94,400	108
2023-03-16	107	110	106	108	319,700	108
2023-03-15	107	110	107	109	212,100	109
2023-03-14	108	109	106	106	464,500	106
2023-03-13	110	111	108	110	192,400	110
2023-03-10	110	111	109	109	282,400	109
2023-03-09	111	113	111	112	281,500	112
2023-03-08	110	112	110	112	349,100	112
2023-03-07	110	111	109	109	415,000	109
2023-03-06	110	110	108	108	232,300	108
2023-03-03	110	110	108	110	72,000	110
2023-03-02	109	110	108	108	175,800	108
2023-03-01	108	110	108	110	183,500	110
2023-02-28	110	110	108	108	242,000	108
2023-02-27	108	110	107	109	526,400	109
2023-02-24	108	109	107	108	242,600	108
2023-02-22	109	110	107	108	418,500	108
2023-02-21	109	111	109	109	309,400	109
2023-02-20	108	111	108	109	245,600	109
2023-02-17	108	109	106	108	447,000	108
2023-02-16	110	111	105	109	939,900	109
2023-02-15	111	113	109	109	820,200	109
2023-02-14	115	117	111	111	1,181,000	111
2023-02-13	119	119	113	115	1,176,400	115
2023-02-10	121	123	120	122	452,900	122
2023-02-09	121	124	119	123	681,000	123
2023-02-08	119	122	119	122	631,400	122
2023-02-07	117	120	117	118	420,400	118
2023-02-06	119	120	116	117	715,800	117
2023-02-03	121	123	118	120	981,700	120
2023-02-02	116	121	116	120	1,234,100	120
2023-02-01	116	119	115	116	772,700	116
2023-01-31	115	117	112	117	1,028,500	117
2023-01-30	110	116	110	115	1,015,300	115
2023-01-27	110	111	109	110	147,800	110
2023-01-26	110	111	109	109	146,400	109
2023-01-25	109	110	108	110	188,000	110
2023-01-24	110	111	109	109	105,100	109
2023-01-23	109	111	109	110	182,800	110
2023-01-20	109	110	108	110	192,700	110
2023-01-19	109	111	108	110	267,400	110
2023-01-18	108	109	107	107	281,400	107
2023-01-17	112	112	107	109	607,100	109
2023-01-16	113	114	110	112	420,600	112
2023-01-13	111	114	110	114	214,000	114
2023-01-12	113	114	110	110	627,000	110
2023-01-11	113	114	112	113	289,800	113
2023-01-10	110	114	109	112	393,800	112
2023-01-06	107	110	106	108	383,200	108
2023-01-05	107	108	106	107	223,100	107
2023-01-04	107	108	105	108	178,400	108

分割・併合履歴： [2004-06-25]1株→10株