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 |
---|---|---|---|---|---|
2015/12/30 | 523 | 546 | 523 | 545 | 7,500 |
2015/12/29 | 530 | 537 | 520 | 520 | 7,200 |
2015/12/28 | 517 | 526 | 506 | 513 | 12,100 |
2015/12/25 | 562 | 562 | 500 | 501 | 55,700 |
2015/12/24 | 563 | 575 | 538 | 552 | 9,200 |
2015/12/22 | 577 | 589 | 569 | 573 | 10,100 |
2015/12/21 | 569 | 595 | 569 | 577 | 14,100 |
2015/12/18 | 576 | 588 | 566 | 575 | 12,500 |
2015/12/17 | 586 | 600 | 582 | 582 | 9,100 |
2015/12/16 | 598 | 609 | 591 | 591 | 6,100 |
2015/12/15 | 629 | 640 | 588 | 588 | 19,700 |
2015/12/14 | 625 | 630 | 625 | 629 | 5,900 |
2015/12/11 | 643 | 650 | 625 | 635 | 9,000 |
2015/12/10 | 638 | 659 | 637 | 653 | 9,900 |
2015/12/09 | 637 | 648 | 635 | 640 | 16,000 |
2015/12/08 | 643 | 644 | 635 | 635 | 3,000 |
2015/12/07 | 625 | 649 | 618 | 636 | 11,400 |
2015/12/04 | 635 | 645 | 632 | 633 | 7,500 |
2015/12/03 | 635 | 642 | 635 | 642 | 6,000 |
2015/12/02 | 643 | 648 | 635 | 640 | 10,200 |
2015/12/01 | 635 | 655 | 632 | 647 | 9,600 |
2015/11/30 | 670 | 675 | 630 | 640 | 22,100 |
2015/11/27 | 698 | 705 | 664 | 664 | 15,700 |
2015/11/26 | 676 | 705 | 645 | 700 | 50,800 |
2015/11/25 | 639 | 730 | 639 | 693 | 169,600 |
2015/11/24 | 628 | 657 | 627 | 630 | 20,700 |
2015/11/20 | 622 | 628 | 622 | 628 | 2,200 |
2015/11/19 | 625 | 625 | 615 | 615 | 5,400 |
2015/11/18 | 627 | 627 | 615 | 616 | 2,600 |
2015/11/17 | 625 | 632 | 614 | 617 | 7,800 |
2015/11/16 | 610 | 631 | 610 | 615 | 4,800 |
2015/11/13 | 610 | 615 | 610 | 615 | 10,400 |
2015/11/12 | 623 | 626 | 610 | 620 | 7,300 |
2015/11/11 | 621 | 623 | 609 | 623 | 18,500 |
2015/11/10 | 611 | 612 | 587 | 601 | 6,800 |
2015/11/09 | 623 | 623 | 615 | 617 | 3,400 |
2015/11/06 | 611 | 633 | 610 | 633 | 4,400 |
2015/11/05 | 608 | 628 | 608 | 625 | 1,800 |
2015/11/04 | 623 | 625 | 606 | 615 | 3,600 |
2015/11/02 | 639 | 639 | 619 | 638 | 15,500 |
2015/10/30 | 606 | 633 | 603 | 619 | 22,900 |
2015/10/29 | 605 | 605 | 591 | 596 | 4,900 |
2015/10/28 | 593 | 603 | 588 | 595 | 3,000 |
2015/10/27 | 599 | 612 | 593 | 593 | 9,600 |
2015/10/26 | 599 | 599 | 585 | 597 | 5,100 |
2015/10/23 | 580 | 582 | 573 | 582 | 4,700 |
2015/10/22 | 585 | 588 | 560 | 560 | 4,000 |
2015/10/21 | 581 | 591 | 563 | 575 | 7,700 |
2015/10/20 | 600 | 620 | 587 | 590 | 21,300 |
2015/10/19 | 575 | 583 | 561 | 576 | 17,600 |
2015/10/16 | 595 | 595 | 575 | 575 | 1,600 |
2015/10/15 | 580 | 587 | 571 | 574 | 2,500 |
2015/10/14 | 587 | 588 | 580 | 580 | 1,700 |
2015/10/13 | 600 | 600 | 594 | 597 | 2,100 |
2015/10/09 | 600 | 601 | 590 | 596 | 2,700 |
2015/10/08 | 600 | 602 | 589 | 601 | 5,600 |
2015/10/07 | 594 | 608 | 593 | 601 | 4,600 |
2015/10/06 | 589 | 597 | 585 | 594 | 4,800 |
2015/10/05 | 592 | 600 | 586 | 589 | 1,300 |
2015/10/02 | 589 | 600 | 589 | 599 | 3,900 |
2015/10/01 | 588 | 595 | 568 | 579 | 2,800 |
2015/09/30 | 590 | 600 | 589 | 598 | 1,700 |
2015/09/29 | 603 | 603 | 570 | 580 | 1,600 |
2015/09/28 | 607 | 608 | 594 | 608 | 6,500 |
2015/09/25 | 599 | 623 | 597 | 607 | 10,000 |
2015/09/24 | 601 | 601 | 561 | 600 | 9,500 |
2015/09/18 | 599 | 608 | 587 | 603 | 9,900 |
2015/09/17 | 559 | 605 | 559 | 599 | 16,500 |
2015/09/16 | 550 | 565 | 544 | 559 | 7,000 |
2015/09/15 | 540 | 550 | 538 | 550 | 3,400 |
2015/09/14 | 548 | 554 | 528 | 550 | 5,600 |
2015/09/11 | 531 | 558 | 531 | 548 | 13,700 |
2015/09/10 | 514 | 519 | 500 | 511 | 3,300 |
2015/09/09 | 508 | 515 | 496 | 505 | 11,800 |
2015/09/08 | 497 | 500 | 494 | 500 | 1,700 |
2015/09/07 | 496 | 508 | 483 | 497 | 7,200 |
2015/09/04 | 506 | 515 | 495 | 503 | 17,900 |
2015/09/03 | 520 | 529 | 516 | 516 | 7,400 |
2015/09/02 | 513 | 528 | 511 | 517 | 12,300 |
2015/09/01 | 550 | 550 | 518 | 521 | 9,900 |
2015/08/31 | 550 | 560 | 540 | 550 | 21,800 |
2015/08/28 | 550 | 570 | 550 | 570 | 6,500 |
2015/08/27 | 535 | 568 | 535 | 552 | 9,300 |
2015/08/26 | 500 | 535 | 500 | 525 | 19,800 |
2015/08/25 | 500 | 545 | 472 | 509 | 30,200 |
2015/08/24 | 566 | 588 | 536 | 537 | 36,000 |
2015/08/21 | 640 | 649 | 605 | 616 | 20,000 |
2015/08/20 | 662 | 668 | 652 | 653 | 8,600 |
2015/08/19 | 661 | 668 | 661 | 668 | 4,900 |
2015/08/18 | 668 | 672 | 662 | 666 | 4,800 |
2015/08/17 | 670 | 670 | 660 | 666 | 10,200 |
2015/08/14 | 671 | 687 | 650 | 685 | 52,100 |
2015/08/13 | 709 | 715 | 693 | 693 | 14,500 |
2015/08/12 | 682 | 704 | 675 | 689 | 9,900 |
2015/08/11 | 674 | 680 | 673 | 680 | 12,100 |
2015/08/10 | 680 | 688 | 674 | 674 | 12,400 |
2015/08/07 | 683 | 692 | 680 | 680 | 10,400 |
2015/08/06 | 695 | 700 | 691 | 691 | 6,900 |
2015/08/05 | 700 | 704 | 694 | 698 | 8,400 |
2015/08/04 | 698 | 702 | 698 | 698 | 4,600 |
2015/08/03 | 698 | 712 | 694 | 698 | 13,000 |
2015/07/31 | 705 | 719 | 705 | 716 | 5,500 |
2015/07/30 | 720 | 722 | 710 | 713 | 6,500 |
2015/07/29 | 719 | 721 | 712 | 720 | 4,200 |
2015/07/28 | 720 | 729 | 718 | 719 | 4,300 |
2015/07/27 | 720 | 734 | 720 | 734 | 16,000 |
2015/07/24 | 734 | 734 | 727 | 727 | 3,400 |
2015/07/23 | 730 | 730 | 724 | 725 | 1,400 |
2015/07/22 | 721 | 736 | 721 | 736 | 8,800 |
2015/07/21 | 731 | 737 | 727 | 735 | 10,700 |
2015/07/17 | 718 | 724 | 714 | 716 | 7,400 |
2015/07/16 | 720 | 728 | 703 | 724 | 13,200 |
2015/07/15 | 720 | 733 | 717 | 733 | 6,000 |
2015/07/14 | 714 | 720 | 704 | 720 | 7,200 |
2015/07/13 | 691 | 703 | 685 | 700 | 5,100 |
2015/07/10 | 690 | 700 | 678 | 679 | 14,600 |
2015/07/09 | 692 | 697 | 664 | 690 | 25,000 |
2015/07/08 | 724 | 737 | 707 | 707 | 12,900 |
2015/07/07 | 715 | 731 | 715 | 723 | 4,900 |
2015/07/06 | 718 | 728 | 713 | 713 | 4,200 |
2015/07/03 | 720 | 725 | 716 | 718 | 8,700 |
2015/07/02 | 732 | 733 | 726 | 732 | 5,800 |
2015/07/01 | 730 | 732 | 722 | 730 | 7,800 |
2015/06/30 | 715 | 733 | 706 | 721 | 8,800 |
2015/06/29 | 723 | 734 | 715 | 720 | 9,700 |
2015/06/26 | 735 | 744 | 728 | 740 | 5,100 |
2015/06/25 | 735 | 740 | 729 | 738 | 10,100 |
2015/06/24 | 712 | 735 | 711 | 735 | 17,000 |
2015/06/23 | 713 | 717 | 709 | 713 | 6,000 |
2015/06/22 | 710 | 718 | 710 | 713 | 4,800 |
2015/06/19 | 712 | 719 | 708 | 712 | 10,400 |
2015/06/18 | 718 | 720 | 710 | 712 | 8,200 |
2015/06/17 | 718 | 720 | 712 | 718 | 8,300 |
2015/06/16 | 725 | 735 | 719 | 721 | 9,400 |
2015/06/15 | 725 | 726 | 711 | 725 | 14,000 |
2015/06/12 | 733 | 743 | 725 | 725 | 8,100 |
2015/06/11 | 738 | 747 | 728 | 742 | 8,300 |
2015/06/10 | 732 | 754 | 731 | 740 | 5,400 |
2015/06/09 | 750 | 755 | 732 | 732 | 8,800 |
2015/06/08 | 745 | 759 | 745 | 749 | 8,100 |
2015/06/05 | 734 | 740 | 734 | 740 | 1,300 |
2015/06/04 | 731 | 749 | 731 | 735 | 8,300 |
2015/06/03 | 734 | 736 | 729 | 733 | 2,500 |
2015/06/02 | 725 | 735 | 724 | 735 | 6,400 |
2015/06/01 | 731 | 739 | 729 | 730 | 4,000 |
2015/05/29 | 742 | 742 | 726 | 731 | 6,100 |
2015/05/28 | 733 | 743 | 731 | 738 | 5,300 |
2015/05/27 | 726 | 747 | 724 | 743 | 8,700 |
2015/05/26 | 737 | 748 | 728 | 730 | 13,200 |
2015/05/25 | 736 | 737 | 733 | 734 | 4,600 |
2015/05/22 | 723 | 734 | 723 | 727 | 4,600 |
2015/05/21 | 726 | 730 | 721 | 723 | 9,000 |
2015/05/20 | 713 | 727 | 713 | 723 | 10,000 |
2015/05/19 | 720 | 721 | 707 | 713 | 24,200 |
2015/05/18 | 731 | 734 | 721 | 724 | 16,700 |
2015/05/15 | 727 | 745 | 724 | 732 | 34,500 |
2015/05/14 | 725 | 748 | 720 | 724 | 84,200 |
2015/05/13 | 798 | 800 | 781 | 785 | 13,600 |
2015/05/12 | 790 | 793 | 782 | 784 | 5,900 |
2015/05/11 | 790 | 800 | 786 | 786 | 6,000 |
2015/05/08 | 799 | 802 | 779 | 790 | 7,400 |
2015/05/07 | 792 | 796 | 785 | 791 | 4,900 |
2015/05/01 | 791 | 805 | 781 | 805 | 8,900 |
2015/04/30 | 810 | 810 | 785 | 792 | 31,500 |
2015/04/28 | 834 | 834 | 810 | 811 | 13,600 |
2015/04/27 | 824 | 840 | 824 | 834 | 8,700 |
2015/04/24 | 826 | 829 | 815 | 824 | 12,600 |
2015/04/23 | 835 | 835 | 812 | 818 | 18,700 |
2015/04/22 | 818 | 873 | 802 | 825 | 67,500 |
2015/04/21 | 810 | 810 | 782 | 794 | 7,200 |
2015/04/20 | 795 | 808 | 787 | 802 | 10,500 |
2015/04/17 | 806 | 839 | 791 | 794 | 57,000 |
2015/04/16 | 789 | 809 | 784 | 809 | 24,400 |
2015/04/15 | 794 | 795 | 783 | 789 | 4,500 |
2015/04/14 | 790 | 795 | 780 | 794 | 15,900 |
2015/04/13 | 789 | 789 | 770 | 785 | 15,400 |
2015/04/10 | 787 | 793 | 786 | 790 | 12,400 |
2015/04/09 | 790 | 794 | 783 | 793 | 9,500 |
2015/04/08 | 761 | 791 | 750 | 790 | 15,500 |
2015/04/07 | 743 | 768 | 743 | 766 | 11,700 |
2015/04/06 | 795 | 795 | 720 | 752 | 72,700 |
2015/04/03 | 793 | 793 | 777 | 780 | 18,800 |
2015/04/02 | 790 | 800 | 778 | 783 | 29,200 |
2015/04/01 | 796 | 796 | 778 | 787 | 7,400 |
2015/03/31 | 780 | 805 | 770 | 790 | 34,900 |
2015/03/30 | 795 | 798 | 771 | 775 | 22,700 |
2015/03/27 | 777 | 804 | 777 | 799 | 9,200 |
2015/03/26 | 795 | 803 | 775 | 783 | 64,100 |
2015/03/25 | 811 | 819 | 789 | 792 | 51,700 |
2015/03/24 | 832 | 832 | 811 | 813 | 38,600 |
2015/03/23 | 840 | 864 | 830 | 835 | 18,000 |
2015/03/20 | 835 | 851 | 834 | 843 | 11,200 |
2015/03/19 | 832 | 868 | 832 | 833 | 16,300 |
2015/03/18 | 825 | 850 | 825 | 837 | 4,700 |
2015/03/17 | 836 | 838 | 826 | 826 | 8,800 |
2015/03/16 | 846 | 846 | 834 | 839 | 14,600 |
2015/03/13 | 867 | 867 | 848 | 848 | 11,500 |
2015/03/12 | 867 | 867 | 850 | 852 | 5,600 |
2015/03/11 | 840 | 859 | 838 | 854 | 6,100 |
2015/03/10 | 850 | 858 | 845 | 845 | 5,800 |
2015/03/09 | 870 | 881 | 840 | 840 | 18,800 |
2015/03/06 | 867 | 895 | 867 | 890 | 14,400 |
2015/03/05 | 838 | 913 | 838 | 867 | 49,100 |
2015/03/04 | 830 | 846 | 820 | 846 | 9,300 |
2015/03/03 | 852 | 860 | 831 | 831 | 22,500 |
2015/03/02 | 853 | 869 | 851 | 857 | 14,300 |
2015/02/27 | 855 | 864 | 851 | 853 | 16,300 |
2015/02/26 | 853 | 874 | 852 | 865 | 16,900 |
2015/02/25 | 875 | 892 | 861 | 864 | 14,200 |
2015/02/24 | 870 | 878 | 859 | 861 | 9,900 |
2015/02/23 | 904 | 920 | 865 | 877 | 34,500 |
2015/02/20 | 901 | 901 | 861 | 861 | 64,100 |
2015/02/19 | 980 | 1,017 | 904 | 912 | 200,500 |
2015/02/18 | 840 | 960 | 829 | 960 | 167,200 |
2015/02/17 | 805 | 819 | 800 | 810 | 19,200 |
2015/02/16 | 802 | 810 | 777 | 798 | 69,600 |
2015/02/13 | 848 | 900 | 837 | 897 | 41,800 |
2015/02/12 | 844 | 852 | 833 | 846 | 23,300 |
2015/02/10 | 809 | 828 | 800 | 822 | 14,700 |
2015/02/09 | 795 | 814 | 775 | 800 | 21,500 |
2015/02/06 | 786 | 810 | 780 | 787 | 25,400 |
2015/02/05 | 835 | 845 | 780 | 789 | 47,200 |
2015/02/04 | 840 | 863 | 821 | 850 | 19,300 |
2015/02/03 | 855 | 855 | 811 | 822 | 34,200 |
2015/02/02 | 918 | 918 | 841 | 854 | 52,500 |
2015/01/30 | 911 | 940 | 910 | 918 | 18,500 |
2015/01/29 | 901 | 948 | 901 | 925 | 24,100 |
2015/01/28 | 889 | 940 | 889 | 900 | 30,300 |
2015/01/27 | 891 | 895 | 889 | 892 | 22,700 |
2015/01/26 | 915 | 915 | 890 | 890 | 13,800 |
2015/01/23 | 905 | 923 | 901 | 902 | 10,000 |
2015/01/22 | 915 | 915 | 900 | 900 | 9,600 |
2015/01/21 | 942 | 945 | 916 | 916 | 4,400 |
2015/01/20 | 901 | 950 | 901 | 935 | 9,100 |
2015/01/19 | 902 | 917 | 893 | 894 | 9,000 |
2015/01/16 | 926 | 928 | 888 | 893 | 38,100 |
2015/01/15 | 969 | 969 | 931 | 932 | 18,800 |
2015/01/14 | 984 | 990 | 954 | 954 | 5,500 |
2015/01/13 | 961 | 970 | 955 | 969 | 6,800 |
2015/01/09 | 1,035 | 1,035 | 975 | 976 | 27,100 |
2015/01/08 | 1,033 | 1,039 | 1,025 | 1,035 | 2,300 |
2015/01/07 | 1,031 | 1,050 | 1,031 | 1,039 | 5,200 |
2015/01/06 | 1,041 | 1,059 | 1,026 | 1,038 | 17,700 |
2015/01/05 | 1,037 | 1,100 | 1,030 | 1,075 | 17,400 |