アライドテレシスホールディングス(6835)の株価時系列情報
アライドテレシスホールディングス(6835)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,700 | 3,760 | 3,650 | 3,760 | 2,200 |
| 2000/12/28 | 3,690 | 3,690 | 3,400 | 3,500 | 11,500 |
| 2000/12/27 | 3,850 | 3,850 | 3,550 | 3,700 | 8,000 |
| 2000/12/26 | 4,100 | 4,100 | 3,800 | 3,800 | 6,500 |
| 2000/12/25 | 4,160 | 4,160 | 3,840 | 3,900 | 14,800 |
| 2000/12/22 | 3,930 | 3,930 | 3,660 | 3,810 | 16,600 |
| 2000/12/21 | 3,950 | 3,950 | 3,530 | 3,530 | 16,700 |
| 2000/12/20 | 4,000 | 4,050 | 3,950 | 4,020 | 15,800 |
| 2000/12/19 | 4,140 | 4,140 | 4,100 | 4,100 | 8,400 |
| 2000/12/18 | 4,090 | 4,100 | 4,010 | 4,090 | 5,900 |
| 2000/12/15 | 3,970 | 4,150 | 3,960 | 4,010 | 9,300 |
| 2000/12/14 | 4,200 | 4,200 | 3,950 | 3,960 | 8,700 |
| 2000/12/13 | 4,410 | 4,410 | 4,150 | 4,300 | 5,400 |
| 2000/12/12 | 4,590 | 4,600 | 4,400 | 4,400 | 2,800 |
| 2000/12/11 | 4,450 | 4,550 | 4,410 | 4,450 | 2,300 |
| 2000/12/08 | 4,790 | 4,790 | 4,450 | 4,540 | 3,100 |
| 2000/12/07 | 4,800 | 4,800 | 4,450 | 4,600 | 4,800 |
| 2000/12/06 | 4,760 | 4,900 | 4,660 | 4,800 | 4,000 |
| 2000/12/05 | 4,600 | 4,650 | 4,510 | 4,510 | 2,400 |
| 2000/12/04 | 4,600 | 4,700 | 4,500 | 4,510 | 4,000 |
| 2000/12/01 | 4,400 | 4,600 | 4,400 | 4,600 | 6,700 |
| 2000/11/30 | 4,700 | 4,700 | 4,400 | 4,450 | 9,500 |
| 2000/11/29 | 4,790 | 4,790 | 4,500 | 4,600 | 7,400 |
| 2000/11/28 | 4,950 | 4,950 | 4,750 | 4,800 | 3,500 |
| 2000/11/27 | 4,950 | 4,970 | 4,800 | 4,910 | 8,000 |
| 2000/11/24 | 4,700 | 4,950 | 4,690 | 4,800 | 3,000 |
| 2000/11/22 | 4,850 | 4,950 | 4,800 | 4,800 | 3,000 |
| 2000/11/21 | 4,840 | 4,950 | 4,600 | 4,850 | 4,400 |
| 2000/11/20 | 5,200 | 5,200 | 4,950 | 4,950 | 4,200 |
| 2000/11/17 | 5,100 | 5,270 | 5,010 | 5,270 | 5,800 |
| 2000/11/16 | 5,400 | 5,650 | 5,200 | 5,300 | 7,200 |
| 2000/11/15 | 5,300 | 5,790 | 5,200 | 5,500 | 27,100 |
| 2000/11/14 | 4,500 | 5,000 | 4,500 | 5,000 | 22,200 |
| 2000/11/13 | 5,000 | 5,000 | 4,500 | 4,500 | 35,300 |
| 2000/11/10 | 6,100 | 6,100 | 5,000 | 5,210 | 28,600 |
| 2000/11/09 | 6,200 | 6,210 | 5,850 | 6,000 | 11,800 |
| 2000/11/08 | 6,500 | 6,600 | 6,300 | 6,310 | 11,800 |
| 2000/11/07 | 7,200 | 7,200 | 6,210 | 6,500 | 17,100 |
| 2000/11/06 | 7,150 | 7,200 | 7,000 | 7,100 | 10,300 |
| 2000/11/02 | 5,850 | 6,650 | 5,800 | 6,650 | 9,500 |
| 2000/11/01 | 5,500 | 5,900 | 5,500 | 5,650 | 8,200 |
| 2000/10/31 | 5,800 | 5,850 | 5,100 | 5,100 | 18,100 |
| 2000/10/30 | 6,500 | 6,500 | 6,100 | 6,100 | 4,100 |
| 2000/10/27 | 6,500 | 6,700 | 6,400 | 6,400 | 3,100 |
| 2000/10/26 | 6,580 | 6,790 | 6,580 | 6,600 | 2,700 |
| 2000/10/25 | 7,200 | 7,200 | 6,600 | 6,970 | 1,800 |
| 2000/10/24 | 7,090 | 7,090 | 6,500 | 6,900 | 6,600 |
| 2000/10/23 | 7,350 | 7,360 | 6,800 | 7,100 | 26,400 |
| 2000/10/20 | 7,810 | 7,860 | 7,200 | 7,390 | 14,100 |
| 2000/10/19 | 8,000 | 8,000 | 7,500 | 7,600 | 4,700 |
| 2000/10/18 | 8,100 | 8,110 | 8,000 | 8,050 | 12,500 |
| 2000/10/17 | 8,110 | 8,230 | 8,050 | 8,100 | 12,200 |
| 2000/10/16 | 8,260 | 8,310 | 8,060 | 8,100 | 6,700 |
| 2000/10/13 | 8,250 | 8,500 | 8,150 | 8,350 | 10,600 |
| 2000/10/12 | 7,810 | 8,500 | 7,810 | 8,450 | 10,700 |
| 2000/10/11 | 7,720 | 7,990 | 7,720 | 7,830 | 4,400 |
| 2000/10/10 | 8,490 | 8,490 | 8,000 | 8,020 | 5,600 |
| 2000/10/06 | 8,410 | 8,500 | 8,300 | 8,500 | 11,300 |
| 2000/10/05 | 8,400 | 8,600 | 8,300 | 8,500 | 14,900 |
| 2000/10/04 | 8,600 | 8,600 | 8,300 | 8,300 | 11,400 |
| 2000/10/03 | 8,940 | 8,950 | 8,630 | 8,630 | 8,600 |
| 2000/10/02 | 8,610 | 8,990 | 8,460 | 8,980 | 9,600 |
| 2000/09/29 | 8,710 | 8,710 | 8,510 | 8,510 | 3,200 |
| 2000/09/28 | 8,710 | 8,750 | 8,300 | 8,300 | 4,700 |
| 2000/09/27 | 9,000 | 9,000 | 8,700 | 8,700 | 5,200 |
| 2000/09/26 | 9,050 | 9,100 | 8,600 | 9,000 | 11,000 |
| 2000/09/25 | 9,310 | 9,310 | 9,000 | 9,010 | 5,800 |
| 2000/09/22 | 9,100 | 9,300 | 9,100 | 9,300 | 9,800 |
| 2000/09/21 | 9,510 | 9,600 | 9,150 | 9,500 | 7,500 |
| 2000/09/20 | 9,360 | 9,700 | 9,200 | 9,450 | 8,000 |
| 2000/09/19 | 8,900 | 9,300 | 8,700 | 9,300 | 19,100 |
| 2000/09/18 | 9,600 | 9,700 | 9,300 | 9,300 | 10,300 |
| 2000/09/14 | 10,000 | 10,000 | 9,600 | 9,800 | 11,300 |
| 2000/09/13 | 9,900 | 10,200 | 9,800 | 10,000 | 17,900 |
| 2000/09/12 | 9,790 | 9,900 | 9,600 | 9,800 | 20,000 |
| 2000/09/11 | 10,100 | 10,300 | 9,610 | 9,800 | 36,700 |
| 2000/09/08 | 9,950 | 10,500 | 9,850 | 10,470 | 80,800 |
| 2000/09/07 | 9,600 | 9,800 | 9,400 | 9,750 | 23,700 |
| 2000/09/06 | 9,150 | 9,870 | 9,100 | 9,700 | 45,100 |
| 2000/09/05 | 9,100 | 9,250 | 9,000 | 9,200 | 15,700 |
| 2000/09/04 | 9,100 | 9,200 | 8,820 | 9,100 | 13,700 |
| 2000/09/01 | 9,000 | 9,200 | 8,800 | 8,800 | 33,200 |
| 2000/08/31 | 8,900 | 8,900 | 8,550 | 8,800 | 28,100 |
| 2000/08/30 | 9,350 | 9,350 | 8,850 | 9,000 | 9,400 |
| 2000/08/29 | 8,900 | 9,450 | 8,410 | 9,250 | 21,300 |
| 2000/08/28 | 8,880 | 9,000 | 8,000 | 8,800 | 42,800 |
| 2000/08/25 | 9,000 | 9,000 | 8,870 | 8,900 | 23,700 |
| 2000/08/24 | 8,770 | 9,000 | 8,520 | 8,900 | 24,000 |
| 2000/08/23 | 9,520 | 9,520 | 9,000 | 9,270 | 19,500 |
| 2000/08/22 | 9,700 | 9,900 | 9,000 | 9,700 | 23,100 |
| 2000/08/21 | 10,000 | 10,000 | 9,500 | 9,700 | 20,400 |
| 2000/08/18 | 10,000 | 10,100 | 9,500 | 9,900 | 20,600 |
| 2000/08/17 | 10,000 | 10,150 | 9,900 | 10,100 | 27,100 |
| 2000/08/16 | 10,410 | 10,500 | 9,900 | 10,100 | 43,500 |
| 2000/08/15 | 10,000 | 10,800 | 9,990 | 10,380 | 37,900 |
| 2000/08/14 | 10,990 | 10,990 | 10,000 | 10,000 | 38,800 |
| 2000/08/11 | 10,850 | 11,050 | 10,600 | 11,050 | 40,000 |
| 2000/08/10 | 11,150 | 11,500 | 11,000 | 11,050 | 53,600 |
| 2000/08/09 | 11,600 | 11,800 | 11,200 | 11,350 | 119,300 |
| 2000/08/08 | 11,200 | 11,650 | 10,750 | 11,650 | 139,000 |
| 2000/08/07 | 10,780 | 11,480 | 10,410 | 11,000 | 143,300 |
| 2000/08/04 | 9,900 | 10,600 | 9,800 | 10,580 | 112,100 |
| 2000/08/03 | 10,700 | 10,850 | 9,910 | 9,910 | 60,000 |
| 2000/08/02 | 9,910 | 10,770 | 9,910 | 10,500 | 131,900 |
| 2000/08/01 | 10,300 | 11,300 | 9,650 | 9,890 | 240,700 |
| 2000/07/31 | 9,350 | 10,400 | 8,750 | 10,400 | 187,200 |
| 2000/07/28 | 8,760 | 9,670 | 8,700 | 9,650 | 257,000 |
| 2000/07/27 | 7,670 | 8,670 | 7,500 | 8,670 | 951,500 |