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 |
|---|---|---|---|---|---|
| 2017/12/29 | 966 | 990 | 953 | 960 | 196,000 |
| 2017/12/28 | 891 | 978 | 891 | 978 | 371,900 |
| 2017/12/27 | 867 | 912 | 861 | 893 | 119,100 |
| 2017/12/26 | 874 | 897 | 863 | 882 | 162,300 |
| 2017/12/25 | 905 | 910 | 875 | 878 | 157,000 |
| 2017/12/22 | 877 | 928 | 869 | 917 | 224,900 |
| 2017/12/21 | 883 | 912 | 875 | 876 | 193,400 |
| 2017/12/20 | 915 | 924 | 870 | 881 | 413,000 |
| 2017/12/19 | 913 | 950 | 907 | 937 | 240,000 |
| 2017/12/18 | 950 | 954 | 914 | 919 | 250,400 |
| 2017/12/15 | 984 | 984 | 941 | 950 | 281,400 |
| 2017/12/14 | 1,015 | 1,051 | 967 | 970 | 426,500 |
| 2017/12/13 | 1,071 | 1,074 | 990 | 1,012 | 447,800 |
| 2017/12/12 | 1,125 | 1,156 | 1,089 | 1,093 | 347,500 |
| 2017/12/11 | 1,151 | 1,197 | 1,107 | 1,119 | 398,500 |
| 2017/12/08 | 1,136 | 1,168 | 1,134 | 1,152 | 370,800 |
| 2017/12/07 | 1,056 | 1,134 | 1,052 | 1,130 | 436,300 |
| 2017/12/06 | 990 | 1,074 | 990 | 1,067 | 344,000 |
| 2017/12/05 | 970 | 1,000 | 951 | 1,000 | 221,400 |
| 2017/12/04 | 955 | 986 | 946 | 970 | 107,800 |
| 2017/12/01 | 1,028 | 1,036 | 950 | 950 | 316,300 |
| 2017/11/30 | 1,030 | 1,077 | 1,005 | 1,041 | 453,500 |
| 2017/11/29 | 943 | 1,040 | 943 | 1,025 | 626,300 |
| 2017/11/28 | 927 | 958 | 923 | 942 | 217,900 |
| 2017/11/27 | 920 | 943 | 920 | 920 | 125,000 |
| 2017/11/24 | 920 | 951 | 920 | 925 | 177,000 |
| 2017/11/22 | 895 | 943 | 895 | 926 | 361,400 |
| 2017/11/21 | 890 | 914 | 885 | 895 | 216,300 |
| 2017/11/20 | 830 | 924 | 828 | 902 | 345,300 |
| 2017/11/17 | 830 | 853 | 817 | 843 | 257,400 |
| 2017/11/16 | 742 | 843 | 733 | 818 | 543,700 |
| 2017/11/15 | 710 | 785 | 686 | 757 | 1,426,100 |
| 2017/11/14 | 740 | 740 | 740 | 740 | 32,800 |
| 2017/11/13 | 910 | 917 | 888 | 890 | 185,700 |
| 2017/11/10 | 907 | 919 | 897 | 906 | 128,000 |
| 2017/11/09 | 933 | 956 | 892 | 907 | 251,700 |
| 2017/11/08 | 898 | 928 | 888 | 928 | 140,600 |
| 2017/11/07 | 889 | 900 | 888 | 893 | 77,900 |
| 2017/11/06 | 890 | 906 | 890 | 890 | 106,100 |
| 2017/11/02 | 913 | 913 | 888 | 889 | 154,100 |
| 2017/11/01 | 939 | 940 | 910 | 911 | 119,700 |
| 2017/10/31 | 910 | 935 | 892 | 924 | 216,900 |
| 2017/10/30 | 887 | 929 | 887 | 922 | 229,600 |
| 2017/10/27 | 868 | 885 | 868 | 880 | 149,000 |
| 2017/10/26 | 873 | 882 | 868 | 869 | 114,200 |
| 2017/10/25 | 890 | 891 | 874 | 878 | 151,600 |
| 2017/10/24 | 901 | 910 | 878 | 889 | 181,100 |
| 2017/10/23 | 885 | 903 | 870 | 899 | 151,800 |
| 2017/10/20 | 884 | 907 | 882 | 883 | 89,900 |
| 2017/10/19 | 890 | 897 | 879 | 887 | 73,000 |
| 2017/10/18 | 875 | 895 | 870 | 887 | 70,200 |
| 2017/10/17 | 880 | 899 | 872 | 872 | 129,100 |
| 2017/10/16 | 912 | 917 | 870 | 875 | 321,600 |
| 2017/10/13 | 917 | 917 | 902 | 910 | 74,200 |
| 2017/10/12 | 917 | 929 | 908 | 917 | 106,700 |
| 2017/10/11 | 946 | 949 | 911 | 914 | 149,600 |
| 2017/10/10 | 931 | 938 | 919 | 938 | 59,200 |
| 2017/10/06 | 955 | 955 | 926 | 937 | 104,000 |
| 2017/10/05 | 965 | 969 | 940 | 945 | 129,500 |
| 2017/10/04 | 975 | 984 | 953 | 965 | 219,100 |
| 2017/10/03 | 920 | 1,011 | 910 | 989 | 523,100 |
| 2017/10/02 | 941 | 944 | 911 | 912 | 220,000 |
| 2017/09/29 | 950 | 983 | 921 | 927 | 294,100 |
| 2017/09/28 | 921 | 944 | 915 | 930 | 116,900 |
| 2017/09/27 | 888 | 932 | 886 | 920 | 178,800 |
| 2017/09/26 | 901 | 904 | 879 | 888 | 180,600 |
| 2017/09/25 | 918 | 930 | 900 | 901 | 152,200 |
| 2017/09/22 | 950 | 964 | 902 | 916 | 255,500 |
| 2017/09/21 | 965 | 984 | 949 | 965 | 171,900 |
| 2017/09/20 | 960 | 966 | 937 | 956 | 92,800 |
| 2017/09/19 | 920 | 976 | 919 | 960 | 167,000 |
| 2017/09/15 | 910 | 918 | 900 | 918 | 141,500 |
| 2017/09/14 | 944 | 944 | 905 | 923 | 76,200 |
| 2017/09/13 | 942 | 954 | 924 | 933 | 75,900 |
| 2017/09/12 | 930 | 946 | 928 | 946 | 59,100 |
| 2017/09/11 | 900 | 910 | 891 | 907 | 66,500 |
| 2017/09/08 | 897 | 929 | 879 | 891 | 97,300 |
| 2017/09/07 | 917 | 935 | 895 | 905 | 119,000 |
| 2017/09/06 | 866 | 924 | 865 | 912 | 281,500 |
| 2017/09/05 | 1,005 | 1,005 | 888 | 896 | 340,600 |
| 2017/09/04 | 1,012 | 1,012 | 963 | 999 | 174,100 |
| 2017/09/01 | 1,016 | 1,027 | 1,006 | 1,010 | 68,800 |
| 2017/08/31 | 1,015 | 1,041 | 1,012 | 1,017 | 87,200 |
| 2017/08/30 | 1,051 | 1,055 | 1,009 | 1,014 | 146,400 |
| 2017/08/29 | 1,040 | 1,067 | 1,040 | 1,047 | 90,200 |
| 2017/08/28 | 1,060 | 1,089 | 1,044 | 1,055 | 109,100 |
| 2017/08/25 | 1,073 | 1,087 | 1,063 | 1,063 | 51,700 |
| 2017/08/24 | 1,080 | 1,087 | 1,057 | 1,072 | 105,000 |
| 2017/08/23 | 1,083 | 1,090 | 1,068 | 1,071 | 64,400 |
| 2017/08/22 | 1,028 | 1,100 | 1,028 | 1,082 | 150,300 |
| 2017/08/21 | 1,116 | 1,129 | 1,055 | 1,066 | 173,900 |
| 2017/08/18 | 1,080 | 1,123 | 1,075 | 1,110 | 134,400 |
| 2017/08/17 | 1,077 | 1,144 | 1,064 | 1,122 | 221,800 |
| 2017/08/16 | 1,045 | 1,109 | 1,036 | 1,075 | 259,400 |
| 2017/08/15 | 1,045 | 1,048 | 996 | 1,025 | 185,500 |
| 2017/08/14 | 1,068 | 1,068 | 997 | 1,038 | 342,100 |
| 2017/08/10 | 1,044 | 1,130 | 1,012 | 1,079 | 658,300 |
| 2017/08/09 | 1,300 | 1,310 | 1,277 | 1,284 | 148,000 |
| 2017/08/08 | 1,300 | 1,325 | 1,289 | 1,314 | 92,800 |
| 2017/08/07 | 1,310 | 1,323 | 1,298 | 1,299 | 66,200 |
| 2017/08/04 | 1,280 | 1,323 | 1,280 | 1,315 | 97,900 |
| 2017/08/03 | 1,328 | 1,340 | 1,285 | 1,285 | 118,000 |
| 2017/08/02 | 1,290 | 1,343 | 1,290 | 1,327 | 141,800 |
| 2017/08/01 | 1,355 | 1,364 | 1,285 | 1,291 | 185,800 |
| 2017/07/31 | 1,347 | 1,380 | 1,330 | 1,372 | 220,800 |
| 2017/07/28 | 1,355 | 1,355 | 1,337 | 1,345 | 103,000 |
| 2017/07/27 | 1,350 | 1,365 | 1,345 | 1,351 | 157,300 |
| 2017/07/26 | 1,361 | 1,364 | 1,337 | 1,360 | 139,800 |
| 2017/07/25 | 1,367 | 1,376 | 1,353 | 1,354 | 126,200 |
| 2017/07/24 | 1,336 | 1,365 | 1,330 | 1,365 | 100,200 |
| 2017/07/21 | 1,343 | 1,344 | 1,322 | 1,329 | 75,300 |
| 2017/07/20 | 1,360 | 1,361 | 1,325 | 1,326 | 105,100 |
| 2017/07/19 | 1,350 | 1,380 | 1,347 | 1,354 | 81,800 |
| 2017/07/18 | 1,398 | 1,409 | 1,350 | 1,370 | 126,100 |
| 2017/07/14 | 1,420 | 1,424 | 1,401 | 1,422 | 88,000 |
| 2017/07/13 | 1,430 | 1,435 | 1,401 | 1,426 | 202,600 |
| 2017/07/12 | 1,410 | 1,429 | 1,382 | 1,410 | 146,200 |
| 2017/07/11 | 1,350 | 1,407 | 1,333 | 1,398 | 147,500 |
| 2017/07/10 | 1,345 | 1,350 | 1,302 | 1,350 | 118,300 |
| 2017/07/07 | 1,304 | 1,348 | 1,304 | 1,320 | 87,900 |
| 2017/07/06 | 1,320 | 1,375 | 1,315 | 1,330 | 161,500 |
| 2017/07/05 | 1,314 | 1,339 | 1,280 | 1,304 | 207,300 |
| 2017/07/04 | 1,398 | 1,399 | 1,300 | 1,327 | 308,600 |
| 2017/07/03 | 1,416 | 1,423 | 1,363 | 1,399 | 238,300 |
| 2017/06/30 | 1,430 | 1,455 | 1,399 | 1,427 | 285,800 |
| 2017/06/29 | 1,470 | 1,500 | 1,425 | 1,490 | 262,100 |
| 2017/06/28 | 1,537 | 1,545 | 1,378 | 1,416 | 473,600 |
| 2017/06/28 | 1 -> 3.00 分割 | ||||
| 2017/06/27 | 4,430 | 4,610 | 4,425 | 4,610 | 268,300 |
| 2017/06/26 | 4,275 | 4,435 | 4,250 | 4,425 | 194,700 |
| 2017/06/23 | 4,270 | 4,320 | 4,165 | 4,190 | 141,800 |
| 2017/06/22 | 4,180 | 4,240 | 4,130 | 4,145 | 89,200 |
| 2017/06/21 | 4,345 | 4,350 | 4,210 | 4,220 | 126,500 |
| 2017/06/20 | 4,440 | 4,475 | 4,205 | 4,305 | 266,500 |
| 2017/06/19 | 4,100 | 4,390 | 4,090 | 4,380 | 186,300 |
| 2017/06/16 | 4,120 | 4,180 | 4,045 | 4,075 | 48,000 |
| 2017/06/15 | 4,020 | 4,120 | 4,005 | 4,065 | 35,400 |
| 2017/06/14 | 4,080 | 4,145 | 4,025 | 4,025 | 36,100 |
| 2017/06/13 | 4,005 | 4,120 | 4,000 | 4,070 | 39,900 |
| 2017/06/12 | 4,160 | 4,160 | 4,035 | 4,035 | 55,900 |
| 2017/06/09 | 4,170 | 4,220 | 4,090 | 4,120 | 97,900 |
| 2017/06/08 | 4,015 | 4,155 | 4,015 | 4,115 | 69,700 |
| 2017/06/07 | 3,945 | 4,040 | 3,920 | 4,005 | 47,100 |
| 2017/06/06 | 4,060 | 4,090 | 3,970 | 3,975 | 81,800 |
| 2017/06/05 | 4,080 | 4,190 | 4,025 | 4,070 | 77,200 |
| 2017/06/02 | 4,215 | 4,235 | 4,005 | 4,085 | 176,400 |
| 2017/06/01 | 4,330 | 4,345 | 4,160 | 4,190 | 128,000 |
| 2017/05/31 | 4,480 | 4,480 | 4,320 | 4,345 | 88,000 |
| 2017/05/30 | 4,440 | 4,540 | 4,280 | 4,420 | 160,300 |
| 2017/05/29 | 4,280 | 4,445 | 4,270 | 4,430 | 153,000 |
| 2017/05/26 | 4,140 | 4,265 | 4,090 | 4,250 | 88,600 |
| 2017/05/25 | 4,175 | 4,340 | 4,140 | 4,155 | 196,400 |
| 2017/05/24 | 4,040 | 4,125 | 3,990 | 4,120 | 155,000 |
| 2017/05/23 | 3,785 | 3,995 | 3,785 | 3,925 | 174,600 |
| 2017/05/22 | 3,835 | 3,850 | 3,735 | 3,785 | 97,700 |
| 2017/05/19 | 3,755 | 3,785 | 3,690 | 3,695 | 57,700 |
| 2017/05/18 | 3,700 | 3,810 | 3,665 | 3,710 | 82,400 |
| 2017/05/17 | 3,730 | 3,855 | 3,700 | 3,780 | 146,800 |
| 2017/05/16 | 3,855 | 3,880 | 3,685 | 3,695 | 207,700 |
| 2017/05/15 | 3,725 | 3,930 | 3,655 | 3,840 | 400,300 |
| 2017/05/12 | 4,330 | 4,350 | 4,160 | 4,190 | 134,800 |
| 2017/05/11 | 4,300 | 4,425 | 4,285 | 4,390 | 117,200 |
| 2017/05/10 | 4,355 | 4,400 | 4,235 | 4,255 | 146,000 |
| 2017/05/09 | 4,455 | 4,515 | 4,290 | 4,335 | 175,800 |
| 2017/05/08 | 4,545 | 4,610 | 4,395 | 4,430 | 164,800 |
| 2017/05/02 | 4,465 | 4,500 | 4,320 | 4,465 | 155,500 |
| 2017/05/01 | 4,505 | 4,650 | 4,425 | 4,460 | 205,100 |
| 2017/04/28 | 4,755 | 4,950 | 4,465 | 4,515 | 450,600 |
| 2017/04/27 | 4,555 | 4,750 | 4,445 | 4,730 | 300,000 |
| 2017/04/26 | 4,410 | 4,635 | 4,370 | 4,600 | 286,800 |
| 2017/04/25 | 4,300 | 4,560 | 4,300 | 4,345 | 200,800 |
| 2017/04/24 | 4,500 | 4,510 | 4,220 | 4,320 | 228,800 |
| 2017/04/21 | 4,310 | 4,540 | 4,240 | 4,470 | 300,800 |
| 2017/04/20 | 4,380 | 4,450 | 4,215 | 4,280 | 267,900 |
| 2017/04/19 | 4,600 | 4,765 | 4,310 | 4,380 | 469,800 |
| 2017/04/18 | 4,435 | 4,650 | 4,305 | 4,650 | 388,200 |
| 2017/04/17 | 4,190 | 4,375 | 4,120 | 4,370 | 420,900 |
| 2017/04/14 | 3,905 | 4,200 | 3,905 | 4,050 | 352,900 |
| 2017/04/13 | 3,745 | 3,975 | 3,720 | 3,935 | 262,400 |
| 2017/04/12 | 3,725 | 3,895 | 3,650 | 3,815 | 194,100 |
| 2017/04/11 | 4,020 | 4,120 | 3,810 | 3,840 | 338,300 |
| 2017/04/10 | 3,895 | 4,015 | 3,805 | 3,980 | 289,300 |
| 2017/04/07 | 3,690 | 3,845 | 3,570 | 3,785 | 225,800 |
| 2017/04/06 | 3,630 | 3,695 | 3,515 | 3,695 | 130,400 |
| 2017/04/05 | 3,590 | 3,710 | 3,480 | 3,630 | 117,100 |
| 2017/04/04 | 3,795 | 3,845 | 3,455 | 3,630 | 203,900 |
| 2017/04/03 | 3,750 | 3,860 | 3,680 | 3,750 | 163,000 |
| 2017/03/31 | 3,600 | 3,775 | 3,600 | 3,700 | 123,100 |
| 2017/03/30 | 3,650 | 3,830 | 3,560 | 3,595 | 242,400 |
| 2017/03/29 | 3,410 | 3,640 | 3,410 | 3,625 | 110,700 |
| 2017/03/28 | 3,460 | 3,485 | 3,360 | 3,395 | 64,000 |
| 2017/03/27 | 3,595 | 3,595 | 3,420 | 3,450 | 90,900 |
| 2017/03/24 | 3,635 | 3,645 | 3,525 | 3,600 | 101,400 |
| 2017/03/23 | 3,405 | 3,660 | 3,405 | 3,635 | 162,800 |
| 2017/03/22 | 3,430 | 3,590 | 3,390 | 3,400 | 99,300 |
| 2017/03/21 | 3,495 | 3,595 | 3,390 | 3,570 | 97,900 |
| 2017/03/17 | 3,520 | 3,540 | 3,360 | 3,495 | 128,100 |
| 2017/03/16 | 3,270 | 3,525 | 3,260 | 3,520 | 138,000 |
| 2017/03/15 | 3,205 | 3,350 | 3,170 | 3,275 | 131,700 |
| 2017/03/14 | 3,140 | 3,185 | 3,100 | 3,145 | 69,200 |
| 2017/03/13 | 3,260 | 3,370 | 3,170 | 3,170 | 135,700 |
| 2017/03/10 | 3,420 | 3,430 | 3,270 | 3,295 | 104,400 |
| 2017/03/09 | 3,510 | 3,535 | 3,340 | 3,375 | 150,900 |
| 2017/03/08 | 3,450 | 3,600 | 3,390 | 3,540 | 273,600 |
| 2017/03/07 | 3,375 | 3,425 | 3,320 | 3,380 | 75,300 |
| 2017/03/06 | 3,340 | 3,475 | 3,290 | 3,365 | 151,000 |
| 2017/03/03 | 3,650 | 3,690 | 3,330 | 3,355 | 380,700 |
| 2017/03/02 | 3,385 | 3,590 | 3,255 | 3,555 | 331,500 |
| 2017/03/01 | 3,380 | 3,395 | 3,205 | 3,315 | 213,300 |
| 2017/02/28 | 3,400 | 3,565 | 3,305 | 3,385 | 213,200 |
| 2017/02/27 | 3,525 | 3,525 | 3,350 | 3,360 | 194,200 |
| 2017/02/24 | 3,455 | 3,590 | 3,370 | 3,495 | 289,000 |
| 2017/02/23 | 3,625 | 3,655 | 3,470 | 3,515 | 265,300 |
| 2017/02/22 | 3,845 | 3,885 | 3,485 | 3,555 | 938,000 |
| 2017/02/21 | 3,700 | 3,830 | 3,520 | 3,530 | 401,300 |
| 2017/02/20 | 3,490 | 3,910 | 3,450 | 3,790 | 1,014,000 |
| 2017/02/17 | 3,515 | 3,585 | 3,265 | 3,280 | 400,300 |
| 2017/02/16 | 4,100 | 4,175 | 3,460 | 3,550 | 580,300 |
| 2017/02/15 | 4,290 | 4,480 | 3,925 | 3,990 | 960,300 |
| 2017/02/14 | 3,820 | 4,015 | 3,775 | 3,970 | 232,500 |
| 2017/02/13 | 3,700 | 3,865 | 3,700 | 3,820 | 109,100 |
| 2017/02/10 | 3,590 | 3,880 | 3,585 | 3,780 | 223,700 |
| 2017/02/09 | 3,785 | 3,925 | 3,600 | 3,695 | 474,400 |
| 2017/02/08 | 4,115 | 4,185 | 3,920 | 3,925 | 578,600 |
| 2017/02/07 | 3,950 | 4,375 | 3,750 | 4,255 | 1,033,700 |
| 2017/02/06 | 3,850 | 4,270 | 3,745 | 3,990 | 1,055,400 |
| 2017/02/03 | 3,370 | 4,000 | 3,350 | 3,920 | 2,237,900 |
| 2017/02/02 | 3,500 | 3,520 | 2,953 | 3,300 | 848,900 |
| 2017/02/01 | 2,791 | 3,290 | 2,707 | 3,290 | 701,900 |
| 2017/01/31 | 2,793 | 2,795 | 2,705 | 2,787 | 70,200 |
| 2017/01/30 | 2,762 | 2,905 | 2,756 | 2,829 | 116,500 |
| 2017/01/27 | 2,657 | 2,794 | 2,655 | 2,768 | 76,800 |
| 2017/01/26 | 2,671 | 2,717 | 2,636 | 2,700 | 52,400 |
| 2017/01/25 | 2,670 | 2,703 | 2,619 | 2,703 | 42,900 |
| 2017/01/24 | 2,587 | 2,705 | 2,559 | 2,608 | 93,100 |
| 2017/01/23 | 2,490 | 2,558 | 2,448 | 2,537 | 36,000 |
| 2017/01/20 | 2,700 | 2,740 | 2,421 | 2,491 | 107,400 |
| 2017/01/19 | 2,660 | 2,784 | 2,625 | 2,695 | 95,300 |
| 2017/01/18 | 2,620 | 2,685 | 2,532 | 2,665 | 59,500 |
| 2017/01/17 | 2,420 | 2,624 | 2,378 | 2,595 | 84,600 |
| 2017/01/16 | 2,485 | 2,524 | 2,402 | 2,418 | 59,400 |
| 2017/01/13 | 2,571 | 2,620 | 2,483 | 2,515 | 66,800 |
| 2017/01/12 | 2,710 | 2,723 | 2,500 | 2,605 | 142,900 |
| 2017/01/11 | 2,460 | 2,696 | 2,460 | 2,674 | 175,800 |
| 2017/01/10 | 2,400 | 2,564 | 2,360 | 2,463 | 138,400 |
| 2017/01/06 | 2,370 | 2,507 | 2,329 | 2,350 | 112,300 |
| 2017/01/05 | 2,320 | 2,468 | 2,273 | 2,400 | 129,100 |
| 2017/01/04 | 2,264 | 2,439 | 2,222 | 2,244 | 221,000 |