アライドアーキテクツ(6081)の株価時系列情報
アライドアーキテクツ(6081)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,260 | 1,283 | 1,247 | 1,258 | 71,700 |
| 2022/12/29 | 1,215 | 1,249 | 1,208 | 1,245 | 103,400 |
| 2022/12/28 | 1,288 | 1,289 | 1,235 | 1,235 | 164,000 |
| 2022/12/27 | 1,294 | 1,310 | 1,286 | 1,297 | 92,500 |
| 2022/12/26 | 1,270 | 1,287 | 1,247 | 1,281 | 132,800 |
| 2022/12/23 | 1,285 | 1,336 | 1,267 | 1,270 | 266,500 |
| 2022/12/22 | 1,298 | 1,315 | 1,276 | 1,291 | 105,800 |
| 2022/12/21 | 1,241 | 1,300 | 1,222 | 1,285 | 344,500 |
| 2022/12/20 | 1,312 | 1,330 | 1,220 | 1,246 | 435,900 |
| 2022/12/19 | 1,350 | 1,365 | 1,319 | 1,319 | 158,100 |
| 2022/12/16 | 1,360 | 1,378 | 1,356 | 1,364 | 73,500 |
| 2022/12/15 | 1,395 | 1,422 | 1,378 | 1,380 | 96,900 |
| 2022/12/14 | 1,420 | 1,444 | 1,395 | 1,405 | 111,100 |
| 2022/12/13 | 1,435 | 1,439 | 1,393 | 1,402 | 101,200 |
| 2022/12/12 | 1,423 | 1,440 | 1,409 | 1,416 | 81,100 |
| 2022/12/09 | 1,447 | 1,462 | 1,423 | 1,437 | 127,000 |
| 2022/12/08 | 1,441 | 1,469 | 1,414 | 1,446 | 144,100 |
| 2022/12/07 | 1,412 | 1,444 | 1,371 | 1,434 | 275,000 |
| 2022/12/06 | 1,401 | 1,445 | 1,394 | 1,437 | 168,100 |
| 2022/12/05 | 1,435 | 1,467 | 1,408 | 1,430 | 226,500 |
| 2022/12/02 | 1,419 | 1,468 | 1,419 | 1,450 | 360,300 |
| 2022/12/01 | 1,423 | 1,426 | 1,382 | 1,411 | 242,000 |
| 2022/11/30 | 1,396 | 1,431 | 1,391 | 1,420 | 389,700 |
| 2022/11/29 | 1,329 | 1,412 | 1,312 | 1,404 | 442,600 |
| 2022/11/28 | 1,349 | 1,391 | 1,331 | 1,343 | 644,300 |
| 2022/11/25 | 1,259 | 1,344 | 1,259 | 1,321 | 722,800 |
| 2022/11/24 | 1,253 | 1,259 | 1,213 | 1,233 | 180,000 |
| 2022/11/22 | 1,270 | 1,277 | 1,220 | 1,223 | 332,000 |
| 2022/11/21 | 1,281 | 1,300 | 1,251 | 1,295 | 240,400 |
| 2022/11/18 | 1,286 | 1,309 | 1,273 | 1,300 | 203,300 |
| 2022/11/17 | 1,237 | 1,304 | 1,235 | 1,304 | 364,900 |
| 2022/11/16 | 1,242 | 1,266 | 1,214 | 1,254 | 235,500 |
| 2022/11/15 | 1,155 | 1,254 | 1,150 | 1,242 | 543,700 |
| 2022/11/14 | 1,260 | 1,266 | 1,173 | 1,178 | 790,000 |
| 2022/11/11 | 1,189 | 1,277 | 1,172 | 1,248 | 2,908,700 |
| 2022/11/10 | 1,057 | 1,070 | 1,035 | 1,041 | 507,800 |
| 2022/11/09 | 1,029 | 1,060 | 1,027 | 1,056 | 214,900 |
| 2022/11/08 | 1,042 | 1,051 | 1,014 | 1,025 | 191,500 |
| 2022/11/07 | 1,020 | 1,041 | 1,011 | 1,038 | 148,900 |
| 2022/11/04 | 1,001 | 1,019 | 1,001 | 1,015 | 146,000 |
| 2022/11/02 | 1,018 | 1,031 | 1,011 | 1,020 | 103,000 |
| 2022/11/01 | 1,053 | 1,061 | 1,022 | 1,033 | 183,700 |
| 2022/10/31 | 1,053 | 1,065 | 1,037 | 1,059 | 183,700 |
| 2022/10/28 | 1,030 | 1,057 | 1,026 | 1,040 | 106,700 |
| 2022/10/27 | 1,081 | 1,081 | 1,033 | 1,033 | 179,300 |
| 2022/10/26 | 1,098 | 1,102 | 1,061 | 1,082 | 225,500 |
| 2022/10/25 | 1,109 | 1,116 | 1,095 | 1,098 | 110,200 |
| 2022/10/24 | 1,097 | 1,112 | 1,093 | 1,098 | 172,900 |
| 2022/10/21 | 1,123 | 1,133 | 1,069 | 1,070 | 289,900 |
| 2022/10/20 | 1,138 | 1,152 | 1,112 | 1,131 | 205,300 |
| 2022/10/19 | 1,127 | 1,143 | 1,102 | 1,138 | 208,600 |
| 2022/10/18 | 1,120 | 1,131 | 1,105 | 1,128 | 218,100 |
| 2022/10/17 | 1,071 | 1,109 | 1,071 | 1,098 | 191,200 |
| 2022/10/14 | 1,075 | 1,108 | 1,070 | 1,088 | 299,500 |
| 2022/10/13 | 1,058 | 1,071 | 1,039 | 1,040 | 231,700 |
| 2022/10/12 | 1,006 | 1,057 | 1,002 | 1,049 | 208,000 |
| 2022/10/11 | 1,021 | 1,042 | 1,011 | 1,014 | 204,800 |
| 2022/10/07 | 1,011 | 1,054 | 1,011 | 1,041 | 197,900 |
| 2022/10/06 | 1,005 | 1,028 | 1,002 | 1,015 | 162,100 |
| 2022/10/05 | 1,024 | 1,033 | 1,002 | 1,011 | 188,000 |
| 2022/10/04 | 1,016 | 1,025 | 992 | 1,008 | 302,300 |
| 2022/10/03 | 966 | 988 | 931 | 985 | 291,100 |
| 2022/09/30 | 970 | 981 | 948 | 981 | 302,500 |
| 2022/09/29 | 986 | 1,006 | 974 | 985 | 263,400 |
| 2022/09/28 | 978 | 985 | 939 | 956 | 335,000 |
| 2022/09/27 | 980 | 1,007 | 980 | 986 | 315,700 |
| 2022/09/26 | 972 | 993 | 957 | 965 | 373,000 |
| 2022/09/22 | 956 | 1,015 | 940 | 1,002 | 623,900 |
| 2022/09/21 | 980 | 998 | 924 | 956 | 887,500 |
| 2022/09/20 | 1,003 | 1,034 | 974 | 989 | 1,062,600 |
| 2022/09/16 | 1,160 | 1,171 | 980 | 1,008 | 2,539,300 |
| 2022/09/15 | 1,145 | 1,185 | 1,138 | 1,164 | 442,900 |
| 2022/09/14 | 1,104 | 1,154 | 1,101 | 1,136 | 385,400 |
| 2022/09/13 | 1,153 | 1,162 | 1,122 | 1,150 | 574,300 |
| 2022/09/12 | 1,142 | 1,196 | 1,130 | 1,153 | 769,900 |
| 2022/09/09 | 1,114 | 1,142 | 1,095 | 1,119 | 766,100 |
| 2022/09/08 | 1,129 | 1,135 | 1,085 | 1,114 | 893,200 |
| 2022/09/07 | 1,123 | 1,133 | 1,062 | 1,107 | 851,000 |
| 2022/09/06 | 1,155 | 1,157 | 1,108 | 1,110 | 1,104,600 |
| 2022/09/05 | 1,065 | 1,158 | 1,055 | 1,126 | 2,140,300 |
| 2022/09/02 | 1,047 | 1,054 | 1,001 | 1,043 | 1,007,200 |
| 2022/09/01 | 1,039 | 1,068 | 1,002 | 1,029 | 1,507,100 |
| 2022/08/31 | 1,003 | 1,046 | 974 | 1,044 | 1,218,600 |
| 2022/08/30 | 1,030 | 1,042 | 1,009 | 1,012 | 684,300 |
| 2022/08/29 | 1,025 | 1,043 | 1,002 | 1,025 | 1,422,700 |
| 2022/08/26 | 1,035 | 1,090 | 1,025 | 1,065 | 1,157,100 |
| 2022/08/25 | 1,042 | 1,052 | 1,007 | 1,017 | 323,200 |
| 2022/08/24 | 1,059 | 1,079 | 1,025 | 1,029 | 318,300 |
| 2022/08/23 | 1,038 | 1,072 | 1,001 | 1,051 | 517,100 |
| 2022/08/22 | 1,078 | 1,105 | 1,042 | 1,058 | 404,300 |
| 2022/08/19 | 1,054 | 1,124 | 1,034 | 1,103 | 489,000 |
| 2022/08/18 | 1,046 | 1,071 | 1,030 | 1,059 | 437,700 |
| 2022/08/17 | 1,042 | 1,140 | 1,036 | 1,068 | 699,100 |
| 2022/08/16 | 1,004 | 1,074 | 999 | 1,052 | 797,900 |
| 2022/08/15 | 975 | 1,051 | 950 | 1,034 | 2,319,300 |
| 2022/08/12 | 901 | 901 | 901 | 901 | 98,000 |
| 2022/08/10 | 739 | 763 | 732 | 751 | 311,400 |
| 2022/08/09 | 775 | 778 | 736 | 743 | 329,500 |
| 2022/08/08 | 755 | 785 | 749 | 780 | 265,400 |
| 2022/08/05 | 756 | 760 | 743 | 756 | 104,300 |
| 2022/08/04 | 744 | 769 | 740 | 756 | 195,500 |
| 2022/08/03 | 725 | 745 | 716 | 744 | 104,000 |
| 2022/08/02 | 738 | 743 | 726 | 726 | 99,200 |
| 2022/08/01 | 711 | 736 | 705 | 733 | 179,200 |
| 2022/07/29 | 710 | 723 | 697 | 701 | 107,100 |
| 2022/07/28 | 708 | 736 | 705 | 715 | 173,800 |
| 2022/07/27 | 690 | 704 | 679 | 696 | 220,700 |
| 2022/07/26 | 689 | 704 | 687 | 704 | 66,200 |
| 2022/07/25 | 712 | 716 | 688 | 690 | 204,900 |
| 2022/07/22 | 745 | 745 | 719 | 724 | 215,400 |
| 2022/07/21 | 731 | 739 | 721 | 739 | 82,000 |
| 2022/07/20 | 725 | 740 | 725 | 732 | 71,500 |
| 2022/07/19 | 723 | 724 | 711 | 716 | 49,500 |
| 2022/07/15 | 725 | 728 | 713 | 721 | 57,700 |
| 2022/07/14 | 718 | 732 | 712 | 729 | 62,700 |
| 2022/07/13 | 724 | 731 | 713 | 724 | 102,100 |
| 2022/07/12 | 739 | 752 | 727 | 733 | 112,000 |
| 2022/07/11 | 772 | 778 | 749 | 754 | 114,000 |
| 2022/07/08 | 759 | 787 | 752 | 763 | 320,800 |
| 2022/07/07 | 761 | 771 | 752 | 756 | 46,400 |
| 2022/07/06 | 759 | 785 | 759 | 762 | 152,600 |
| 2022/07/05 | 744 | 760 | 742 | 759 | 89,200 |
| 2022/07/04 | 751 | 759 | 726 | 735 | 132,800 |
| 2022/07/01 | 780 | 795 | 740 | 750 | 148,800 |
| 2022/06/30 | 805 | 805 | 780 | 784 | 106,800 |
| 2022/06/29 | 783 | 807 | 777 | 802 | 103,900 |
| 2022/06/28 | 775 | 797 | 761 | 791 | 102,000 |
| 2022/06/27 | 787 | 802 | 780 | 790 | 96,200 |
| 2022/06/24 | 775 | 785 | 754 | 777 | 118,000 |
| 2022/06/23 | 762 | 793 | 762 | 762 | 107,700 |
| 2022/06/22 | 794 | 800 | 754 | 769 | 182,000 |
| 2022/06/21 | 758 | 806 | 756 | 800 | 191,800 |
| 2022/06/20 | 756 | 760 | 732 | 744 | 100,600 |
| 2022/06/17 | 741 | 759 | 719 | 743 | 245,700 |
| 2022/06/16 | 783 | 795 | 762 | 763 | 132,600 |
| 2022/06/15 | 770 | 781 | 748 | 761 | 142,400 |
| 2022/06/14 | 768 | 770 | 712 | 770 | 525,400 |
| 2022/06/13 | 792 | 806 | 776 | 787 | 269,400 |
| 2022/06/10 | 838 | 843 | 816 | 819 | 193,400 |
| 2022/06/09 | 866 | 875 | 838 | 851 | 165,400 |
| 2022/06/08 | 809 | 889 | 808 | 864 | 486,800 |
| 2022/06/07 | 789 | 816 | 775 | 805 | 201,400 |
| 2022/06/06 | 766 | 785 | 759 | 782 | 70,800 |
| 2022/06/03 | 793 | 796 | 771 | 777 | 86,200 |
| 2022/06/02 | 794 | 802 | 752 | 775 | 444,100 |
| 2022/06/01 | 809 | 829 | 801 | 802 | 189,500 |
| 2022/05/31 | 811 | 818 | 800 | 805 | 77,100 |
| 2022/05/30 | 820 | 840 | 810 | 811 | 245,600 |
| 2022/05/27 | 805 | 813 | 785 | 802 | 179,600 |
| 2022/05/26 | 757 | 806 | 757 | 797 | 293,600 |
| 2022/05/25 | 749 | 768 | 736 | 759 | 139,300 |
| 2022/05/24 | 760 | 769 | 746 | 750 | 132,000 |
| 2022/05/23 | 756 | 773 | 737 | 771 | 195,500 |
| 2022/05/20 | 732 | 757 | 732 | 752 | 184,300 |
| 2022/05/19 | 709 | 732 | 703 | 725 | 193,700 |
| 2022/05/18 | 719 | 747 | 710 | 739 | 232,500 |
| 2022/05/17 | 703 | 746 | 691 | 719 | 426,200 |
| 2022/05/16 | 695 | 718 | 692 | 718 | 378,400 |
| 2022/05/13 | 588 | 618 | 585 | 618 | 305,200 |
| 2022/05/12 | 595 | 595 | 569 | 571 | 227,100 |
| 2022/05/11 | 605 | 615 | 592 | 606 | 163,400 |
| 2022/05/10 | 599 | 609 | 578 | 609 | 190,000 |
| 2022/05/09 | 620 | 625 | 604 | 608 | 123,600 |
| 2022/05/06 | 638 | 641 | 626 | 630 | 105,300 |
| 2022/05/02 | 642 | 656 | 637 | 644 | 65,200 |
| 2022/04/28 | 656 | 666 | 652 | 652 | 84,400 |
| 2022/04/27 | 644 | 663 | 635 | 663 | 114,300 |
| 2022/04/26 | 646 | 664 | 640 | 664 | 134,900 |
| 2022/04/25 | 635 | 650 | 627 | 636 | 224,800 |
| 2022/04/22 | 686 | 689 | 648 | 654 | 376,000 |
| 2022/04/21 | 702 | 719 | 694 | 702 | 236,000 |
| 2022/04/20 | 700 | 702 | 678 | 693 | 180,700 |
| 2022/04/19 | 701 | 703 | 687 | 693 | 111,700 |
| 2022/04/18 | 681 | 706 | 679 | 695 | 172,300 |
| 2022/04/15 | 685 | 693 | 678 | 685 | 77,400 |
| 2022/04/14 | 708 | 717 | 694 | 700 | 79,900 |
| 2022/04/13 | 670 | 707 | 665 | 707 | 136,700 |
| 2022/04/12 | 671 | 691 | 664 | 679 | 134,500 |
| 2022/04/11 | 706 | 710 | 679 | 681 | 204,800 |
| 2022/04/08 | 720 | 722 | 691 | 704 | 179,900 |
| 2022/04/07 | 730 | 733 | 704 | 708 | 247,400 |
| 2022/04/06 | 758 | 769 | 738 | 744 | 187,300 |
| 2022/04/05 | 779 | 787 | 765 | 776 | 205,100 |
| 2022/04/04 | 742 | 764 | 732 | 764 | 151,900 |
| 2022/04/01 | 762 | 762 | 728 | 738 | 217,200 |
| 2022/03/31 | 770 | 781 | 754 | 771 | 206,500 |
| 2022/03/30 | 779 | 788 | 769 | 783 | 181,400 |
| 2022/03/29 | 736 | 772 | 735 | 760 | 149,800 |
| 2022/03/28 | 747 | 749 | 731 | 733 | 139,900 |
| 2022/03/25 | 755 | 759 | 733 | 752 | 111,000 |
| 2022/03/24 | 717 | 760 | 716 | 753 | 174,700 |
| 2022/03/23 | 713 | 740 | 711 | 728 | 237,700 |
| 2022/03/22 | 730 | 730 | 685 | 696 | 266,900 |
| 2022/03/18 | 702 | 732 | 702 | 721 | 194,300 |
| 2022/03/17 | 715 | 725 | 701 | 708 | 374,900 |
| 2022/03/16 | 682 | 685 | 664 | 674 | 190,300 |
| 2022/03/15 | 637 | 674 | 634 | 674 | 196,200 |
| 2022/03/14 | 645 | 662 | 630 | 655 | 250,700 |
| 2022/03/11 | 638 | 645 | 618 | 636 | 203,300 |
| 2022/03/10 | 644 | 664 | 638 | 658 | 282,000 |
| 2022/03/09 | 625 | 628 | 600 | 604 | 175,900 |
| 2022/03/08 | 610 | 641 | 606 | 613 | 271,600 |
| 2022/03/07 | 635 | 650 | 616 | 620 | 281,300 |
| 2022/03/04 | 688 | 691 | 644 | 655 | 444,700 |
| 2022/03/03 | 728 | 732 | 689 | 701 | 237,400 |
| 2022/03/02 | 688 | 719 | 682 | 716 | 343,500 |
| 2022/03/01 | 672 | 709 | 672 | 703 | 310,200 |
| 2022/02/28 | 650 | 670 | 631 | 665 | 276,800 |
| 2022/02/25 | 613 | 652 | 611 | 645 | 424,500 |
| 2022/02/24 | 594 | 604 | 573 | 583 | 392,700 |
| 2022/02/22 | 623 | 634 | 592 | 593 | 455,000 |
| 2022/02/21 | 630 | 645 | 622 | 630 | 181,100 |
| 2022/02/18 | 631 | 650 | 624 | 640 | 303,400 |
| 2022/02/17 | 666 | 674 | 640 | 641 | 247,200 |
| 2022/02/16 | 672 | 680 | 657 | 668 | 236,100 |
| 2022/02/15 | 672 | 673 | 617 | 651 | 641,400 |
| 2022/02/14 | 650 | 684 | 645 | 666 | 585,000 |
| 2022/02/10 | 706 | 707 | 661 | 676 | 607,800 |
| 2022/02/09 | 680 | 698 | 664 | 696 | 311,300 |
| 2022/02/08 | 672 | 686 | 661 | 668 | 308,300 |
| 2022/02/07 | 696 | 708 | 669 | 674 | 349,400 |
| 2022/02/04 | 686 | 713 | 672 | 701 | 458,900 |
| 2022/02/03 | 735 | 748 | 680 | 693 | 1,073,400 |
| 2022/02/02 | 791 | 805 | 752 | 760 | 1,057,300 |
| 2022/02/01 | 790 | 843 | 773 | 789 | 1,577,800 |
| 2022/01/31 | 675 | 735 | 674 | 722 | 532,800 |
| 2022/01/28 | 669 | 674 | 620 | 660 | 495,600 |
| 2022/01/27 | 715 | 724 | 644 | 650 | 650,900 |
| 2022/01/26 | 700 | 729 | 684 | 715 | 493,500 |
| 2022/01/25 | 763 | 773 | 684 | 684 | 710,800 |
| 2022/01/24 | 755 | 761 | 740 | 754 | 270,400 |
| 2022/01/21 | 768 | 774 | 750 | 769 | 328,300 |
| 2022/01/20 | 745 | 793 | 741 | 789 | 412,100 |
| 2022/01/19 | 777 | 807 | 746 | 751 | 510,700 |
| 2022/01/18 | 783 | 820 | 752 | 792 | 483,800 |
| 2022/01/17 | 816 | 817 | 777 | 782 | 259,700 |
| 2022/01/14 | 799 | 820 | 786 | 809 | 274,400 |
| 2022/01/13 | 833 | 846 | 805 | 814 | 470,400 |
| 2022/01/12 | 777 | 833 | 773 | 833 | 474,800 |
| 2022/01/11 | 744 | 769 | 727 | 757 | 301,200 |
| 2022/01/07 | 737 | 758 | 721 | 750 | 341,200 |
| 2022/01/06 | 742 | 760 | 719 | 728 | 515,400 |
| 2022/01/05 | 796 | 821 | 766 | 772 | 539,300 |
| 2022/01/04 | 860 | 862 | 802 | 810 | 492,900 |