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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,370 | 3,530 | 3,300 | 3,530 | 10,400 |
| 2001/12/27 | 3,230 | 3,400 | 3,160 | 3,400 | 22,500 |
| 2001/12/26 | 3,080 | 3,280 | 3,030 | 3,240 | 11,500 |
| 2001/12/25 | 3,050 | 3,050 | 2,950 | 3,030 | 5,200 |
| 2001/12/21 | 2,940 | 3,200 | 2,810 | 3,090 | 10,400 |
| 2001/12/20 | 2,995 | 3,060 | 2,870 | 3,030 | 8,100 |
| 2001/12/19 | 3,090 | 3,090 | 2,860 | 3,060 | 14,000 |
| 2001/12/18 | 3,200 | 3,250 | 3,070 | 3,100 | 7,400 |
| 2001/12/17 | 3,330 | 3,330 | 3,190 | 3,240 | 5,800 |
| 2001/12/14 | 3,250 | 3,350 | 3,200 | 3,330 | 7,900 |
| 2001/12/13 | 3,310 | 3,310 | 3,250 | 3,250 | 4,600 |
| 2001/12/12 | 3,280 | 3,350 | 3,250 | 3,320 | 6,600 |
| 2001/12/11 | 3,300 | 3,440 | 3,300 | 3,300 | 9,200 |
| 2001/12/10 | 3,350 | 3,380 | 3,300 | 3,310 | 4,200 |
| 2001/12/07 | 3,490 | 3,490 | 3,370 | 3,440 | 6,400 |
| 2001/12/06 | 3,450 | 3,510 | 3,360 | 3,500 | 17,300 |
| 2001/12/05 | 3,440 | 3,490 | 3,360 | 3,440 | 7,900 |
| 2001/12/04 | 3,450 | 3,500 | 3,350 | 3,490 | 15,600 |
| 2001/12/03 | 3,290 | 3,470 | 3,290 | 3,410 | 5,900 |
| 2001/11/30 | 3,450 | 3,450 | 3,330 | 3,440 | 8,100 |
| 2001/11/29 | 3,290 | 3,440 | 3,210 | 3,440 | 8,100 |
| 2001/11/28 | 3,400 | 3,470 | 3,340 | 3,380 | 11,600 |
| 2001/11/27 | 3,470 | 3,570 | 3,470 | 3,470 | 15,900 |
| 2001/11/26 | 3,550 | 3,560 | 3,470 | 3,550 | 5,700 |
| 2001/11/22 | 3,500 | 3,570 | 3,400 | 3,570 | 14,200 |
| 2001/11/21 | 3,490 | 3,540 | 3,420 | 3,540 | 11,700 |
| 2001/11/20 | 3,640 | 3,650 | 3,520 | 3,590 | 7,900 |
| 2001/11/19 | 3,750 | 3,750 | 3,620 | 3,710 | 9,800 |
| 2001/11/16 | 3,700 | 3,790 | 3,680 | 3,790 | 22,200 |
| 2001/11/15 | 3,590 | 3,700 | 3,500 | 3,700 | 14,300 |
| 2001/11/14 | 3,480 | 3,590 | 3,400 | 3,550 | 14,500 |
| 2001/11/13 | 3,650 | 3,700 | 3,320 | 3,480 | 18,300 |
| 2001/11/12 | 3,860 | 3,860 | 3,630 | 3,700 | 9,100 |
| 2001/11/09 | 3,800 | 3,860 | 3,730 | 3,800 | 12,100 |
| 2001/11/08 | 3,850 | 3,950 | 3,800 | 3,800 | 21,500 |
| 2001/11/07 | 3,900 | 4,000 | 3,860 | 3,900 | 31,600 |
| 2001/11/06 | 3,750 | 3,800 | 3,600 | 3,800 | 34,500 |
| 2001/11/05 | 3,930 | 4,050 | 3,750 | 3,800 | 33,700 |
| 2001/11/02 | 3,930 | 4,100 | 3,880 | 3,930 | 69,200 |
| 2001/11/01 | 3,400 | 3,880 | 3,400 | 3,830 | 97,700 |
| 2001/10/31 | 3,480 | 3,480 | 3,360 | 3,400 | 37,700 |
| 2001/10/30 | 3,220 | 3,480 | 3,100 | 3,440 | 48,600 |
| 2001/10/29 | 3,430 | 3,480 | 3,230 | 3,320 | 51,100 |
| 2001/10/26 | 3,240 | 3,450 | 3,210 | 3,380 | 147,500 |
| 2001/10/25 | 3,140 | 3,140 | 3,020 | 3,140 | 110,600 |
| 2001/10/24 | 2,740 | 2,740 | 2,740 | 2,740 | 11,700 |
| 2001/10/23 | 2,420 | 2,420 | 2,280 | 2,340 | 7,600 |
| 2001/10/22 | 2,370 | 2,440 | 2,310 | 2,380 | 10,800 |
| 2001/10/19 | 2,200 | 2,290 | 2,150 | 2,290 | 9,800 |
| 2001/10/18 | 2,100 | 2,220 | 2,100 | 2,150 | 12,200 |
| 2001/10/17 | 1,948 | 2,120 | 1,930 | 2,120 | 5,700 |
| 2001/10/16 | 1,948 | 1,948 | 1,920 | 1,921 | 1,900 |
| 2001/10/15 | 1,900 | 1,919 | 1,900 | 1,900 | 2,100 |
| 2001/10/12 | 1,906 | 1,920 | 1,871 | 1,877 | 3,800 |
| 2001/10/11 | 1,861 | 1,880 | 1,850 | 1,870 | 2,500 |
| 2001/10/10 | 1,852 | 1,870 | 1,850 | 1,852 | 2,400 |
| 2001/10/09 | 1,920 | 1,920 | 1,861 | 1,910 | 600 |
| 2001/10/05 | 1,910 | 1,935 | 1,900 | 1,935 | 400 |
| 2001/10/04 | 1,932 | 1,950 | 1,932 | 1,940 | 1,700 |
| 2001/10/03 | 1,930 | 1,980 | 1,901 | 1,901 | 2,300 |
| 2001/10/02 | 1,920 | 1,940 | 1,900 | 1,930 | 1,800 |
| 2001/10/01 | 1,900 | 1,970 | 1,900 | 1,900 | 2,200 |
| 2001/09/28 | 1,865 | 1,900 | 1,865 | 1,900 | 1,300 |
| 2001/09/27 | 1,990 | 1,990 | 1,865 | 1,865 | 400 |
| 2001/09/26 | 1,949 | 2,050 | 1,920 | 1,920 | 4,400 |
| 2001/09/25 | 1,950 | 1,950 | 1,820 | 1,880 | 2,000 |
| 2001/09/21 | 1,849 | 1,850 | 1,790 | 1,800 | 3,900 |
| 2001/09/20 | 1,900 | 1,920 | 1,820 | 1,920 | 2,100 |
| 2001/09/19 | 1,860 | 1,940 | 1,860 | 1,920 | 4,900 |
| 2001/09/18 | 1,950 | 1,950 | 1,870 | 1,890 | 4,100 |
| 2001/09/17 | 2,050 | 2,050 | 1,800 | 1,890 | 3,500 |
| 2001/09/14 | 2,000 | 2,040 | 1,990 | 1,990 | 1,200 |
| 2001/09/13 | 1,780 | 1,950 | 1,750 | 1,950 | 9,700 |
| 2001/09/12 | 1,900 | 1,900 | 1,900 | 1,900 | 2,600 |
| 2001/09/11 | 2,140 | 2,200 | 2,100 | 2,100 | 1,200 |
| 2001/09/10 | 2,045 | 2,100 | 2,000 | 2,090 | 5,900 |
| 2001/09/07 | 2,195 | 2,195 | 2,050 | 2,120 | 7,600 |
| 2001/09/06 | 2,110 | 2,205 | 2,095 | 2,205 | 4,300 |
| 2001/09/05 | 2,055 | 2,150 | 1,970 | 2,150 | 5,600 |
| 2001/09/04 | 2,150 | 2,150 | 2,030 | 2,150 | 5,300 |
| 2001/09/03 | 2,230 | 2,290 | 2,160 | 2,160 | 2,100 |
| 2001/08/31 | 2,295 | 2,390 | 2,260 | 2,390 | 2,100 |
| 2001/08/30 | 2,380 | 2,400 | 2,340 | 2,400 | 4,100 |
| 2001/08/29 | 2,435 | 2,470 | 2,400 | 2,450 | 2,200 |
| 2001/08/28 | 2,370 | 2,490 | 2,360 | 2,490 | 3,300 |
| 2001/08/27 | 2,575 | 2,575 | 2,420 | 2,530 | 5,600 |
| 2001/08/24 | 2,490 | 2,500 | 2,350 | 2,480 | 14,800 |
| 2001/08/23 | 2,340 | 2,490 | 2,340 | 2,490 | 5,900 |
| 2001/08/22 | 2,490 | 2,510 | 2,440 | 2,500 | 8,000 |
| 2001/08/21 | 2,380 | 2,520 | 2,340 | 2,520 | 10,200 |
| 2001/08/20 | 2,250 | 2,340 | 2,215 | 2,340 | 7,500 |
| 2001/08/17 | 2,390 | 2,390 | 2,305 | 2,350 | 5,200 |
| 2001/08/16 | 2,400 | 2,450 | 2,340 | 2,400 | 5,800 |
| 2001/08/15 | 2,510 | 2,560 | 2,460 | 2,500 | 7,300 |
| 2001/08/14 | 2,695 | 2,700 | 2,400 | 2,510 | 15,300 |
| 2001/08/13 | 2,500 | 2,720 | 2,480 | 2,720 | 26,000 |
| 2001/08/10 | 2,280 | 2,400 | 2,265 | 2,360 | 13,800 |
| 2001/08/09 | 2,155 | 2,280 | 2,130 | 2,240 | 12,200 |
| 2001/08/08 | 2,130 | 2,210 | 2,130 | 2,140 | 6,800 |
| 2001/08/07 | 1,997 | 2,050 | 1,997 | 2,050 | 6,400 |
| 2001/08/06 | 1,951 | 1,990 | 1,951 | 1,990 | 1,700 |
| 2001/08/03 | 1,998 | 1,998 | 1,945 | 1,950 | 3,300 |
| 2001/08/02 | 1,901 | 1,940 | 1,901 | 1,935 | 1,600 |
| 2001/08/01 | 1,910 | 1,950 | 1,900 | 1,900 | 3,100 |
| 2001/07/31 | 1,900 | 1,960 | 1,900 | 1,900 | 1,400 |
| 2001/07/30 | 1,989 | 2,000 | 1,850 | 1,850 | 3,700 |
| 2001/07/27 | 2,000 | 2,000 | 1,970 | 1,985 | 5,100 |
| 2001/07/26 | 2,000 | 2,030 | 1,976 | 2,000 | 6,900 |
| 2001/07/25 | 1,870 | 1,930 | 1,850 | 1,902 | 8,600 |
| 2001/07/24 | 1,800 | 1,850 | 1,780 | 1,850 | 7,800 |
| 2001/07/23 | 1,860 | 1,860 | 1,783 | 1,810 | 6,100 |
| 2001/07/19 | 2,000 | 2,010 | 1,850 | 1,920 | 7,900 |
| 2001/07/18 | 2,300 | 2,320 | 1,960 | 2,050 | 13,900 |
| 2001/07/17 | 2,440 | 2,440 | 2,220 | 2,300 | 37,300 |
| 2001/07/13 | 1,730 | 1,780 | 1,690 | 1,740 | 6,300 |
| 2001/07/12 | 1,660 | 1,750 | 1,660 | 1,730 | 5,000 |
| 2001/07/11 | 1,700 | 1,700 | 1,639 | 1,640 | 5,400 |
| 2001/07/10 | 1,680 | 1,700 | 1,650 | 1,700 | 7,600 |
| 2001/07/09 | 1,710 | 1,710 | 1,650 | 1,700 | 7,600 |
| 2001/07/06 | 1,790 | 1,800 | 1,760 | 1,760 | 8,000 |
| 2001/07/05 | 1,930 | 1,930 | 1,880 | 1,880 | 5,100 |
| 2001/07/04 | 1,900 | 1,970 | 1,900 | 1,900 | 6,100 |
| 2001/07/03 | 1,950 | 1,950 | 1,870 | 1,920 | 11,700 |
| 2001/07/02 | 1,890 | 1,929 | 1,860 | 1,920 | 11,900 |
| 2001/06/29 | 1,970 | 2,030 | 1,960 | 2,020 | 4,500 |
| 2001/06/28 | 2,005 | 2,025 | 1,970 | 1,990 | 4,800 |
| 2001/06/27 | 2,070 | 2,070 | 2,000 | 2,050 | 5,200 |
| 2001/06/26 | 2,090 | 2,100 | 2,075 | 2,100 | 5,700 |
| 2001/06/25 | 2,055 | 2,140 | 2,050 | 2,090 | 4,900 |
| 2001/06/22 | 2,050 | 2,050 | 1,950 | 2,000 | 14,900 |
| 2001/06/21 | 2,005 | 2,070 | 2,000 | 2,070 | 6,900 |
| 2001/06/20 | 2,000 | 2,000 | 1,960 | 1,990 | 10,000 |
| 2001/06/19 | 2,160 | 2,200 | 2,045 | 2,100 | 10,000 |
| 2001/06/18 | 2,200 | 2,240 | 2,150 | 2,190 | 3,200 |
| 2001/06/15 | 2,210 | 2,280 | 2,180 | 2,270 | 9,500 |
| 2001/06/14 | 2,300 | 2,335 | 2,300 | 2,335 | 1,200 |
| 2001/06/13 | 2,285 | 2,345 | 2,265 | 2,330 | 5,000 |
| 2001/06/12 | 2,350 | 2,380 | 2,300 | 2,350 | 6,600 |
| 2001/06/11 | 2,440 | 2,445 | 2,430 | 2,430 | 3,000 |
| 2001/06/08 | 2,430 | 2,470 | 2,430 | 2,440 | 2,600 |
| 2001/06/07 | 2,400 | 2,480 | 2,400 | 2,415 | 7,900 |
| 2001/06/06 | 2,500 | 2,510 | 2,460 | 2,460 | 2,800 |
| 2001/06/05 | 2,500 | 2,500 | 2,460 | 2,460 | 2,500 |
| 2001/06/04 | 2,540 | 2,540 | 2,490 | 2,510 | 1,700 |
| 2001/06/01 | 2,430 | 2,450 | 2,430 | 2,430 | 6,000 |
| 2001/05/31 | 2,500 | 2,500 | 2,420 | 2,430 | 6,000 |
| 2001/05/30 | 2,500 | 2,500 | 2,490 | 2,500 | 4,800 |
| 2001/05/29 | 2,510 | 2,550 | 2,500 | 2,500 | 2,900 |
| 2001/05/28 | 2,500 | 2,640 | 2,480 | 2,545 | 6,200 |
| 2001/05/25 | 2,545 | 2,550 | 2,500 | 2,545 | 6,400 |
| 2001/05/24 | 2,500 | 2,545 | 2,450 | 2,545 | 14,500 |
| 2001/05/23 | 2,590 | 2,600 | 2,530 | 2,550 | 7,100 |
| 2001/05/22 | 2,600 | 2,600 | 2,575 | 2,580 | 5,900 |
| 2001/05/21 | 2,640 | 2,640 | 2,570 | 2,610 | 3,500 |
| 2001/05/18 | 2,560 | 2,600 | 2,550 | 2,580 | 10,300 |
| 2001/05/17 | 2,570 | 2,570 | 2,500 | 2,545 | 10,400 |
| 2001/05/16 | 2,590 | 2,610 | 2,500 | 2,530 | 12,200 |
| 2001/05/15 | 2,655 | 2,660 | 2,650 | 2,650 | 5,100 |
| 2001/05/14 | 2,790 | 2,790 | 2,700 | 2,700 | 3,500 |
| 2001/05/11 | 2,750 | 2,840 | 2,700 | 2,790 | 3,900 |
| 2001/05/10 | 2,810 | 2,850 | 2,700 | 2,750 | 9,100 |
| 2001/05/09 | 2,935 | 2,940 | 2,820 | 2,850 | 7,600 |
| 2001/05/08 | 3,000 | 3,080 | 2,860 | 2,930 | 25,000 |
| 2001/05/07 | 2,630 | 2,950 | 2,630 | 2,940 | 33,100 |
| 2001/05/02 | 2,595 | 2,595 | 2,535 | 2,550 | 7,700 |
| 2001/05/01 | 2,470 | 2,590 | 2,470 | 2,530 | 18,300 |
| 2001/04/27 | 2,510 | 2,510 | 2,420 | 2,490 | 8,700 |
| 2001/04/26 | 2,510 | 2,545 | 2,450 | 2,505 | 9,300 |
| 2001/04/25 | 2,525 | 2,545 | 2,500 | 2,510 | 3,800 |
| 2001/04/24 | 2,505 | 2,545 | 2,500 | 2,525 | 8,400 |
| 2001/04/23 | 2,600 | 2,600 | 2,530 | 2,570 | 6,300 |
| 2001/04/20 | 2,525 | 2,585 | 2,520 | 2,520 | 13,800 |
| 2001/04/19 | 2,650 | 2,670 | 2,510 | 2,520 | 16,700 |
| 2001/04/18 | 2,500 | 2,530 | 2,480 | 2,530 | 13,800 |
| 2001/04/17 | 2,560 | 2,565 | 2,510 | 2,510 | 15,200 |
| 2001/04/16 | 2,540 | 2,650 | 2,540 | 2,600 | 20,300 |
| 2001/04/13 | 2,445 | 2,580 | 2,420 | 2,545 | 17,900 |
| 2001/04/12 | 2,450 | 2,450 | 2,385 | 2,440 | 20,100 |
| 2001/04/11 | 2,400 | 2,530 | 2,380 | 2,450 | 38,800 |
| 2001/04/10 | 2,500 | 2,540 | 2,400 | 2,450 | 29,200 |
| 2001/04/09 | 2,400 | 2,570 | 2,400 | 2,565 | 11,400 |
| 2001/04/06 | 2,590 | 2,600 | 2,380 | 2,400 | 46,900 |
| 2001/04/05 | 2,580 | 2,620 | 2,450 | 2,550 | 36,000 |
| 2001/04/04 | 2,660 | 2,660 | 2,600 | 2,620 | 14,900 |
| 2001/04/03 | 2,780 | 2,780 | 2,680 | 2,700 | 7,800 |
| 2001/04/02 | 2,870 | 2,870 | 2,780 | 2,780 | 7,900 |
| 2001/03/30 | 2,930 | 2,930 | 2,790 | 2,790 | 23,400 |
| 2001/03/29 | 2,920 | 2,920 | 2,880 | 2,890 | 7,000 |
| 2001/03/28 | 3,170 | 3,200 | 2,870 | 3,010 | 15,800 |
| 2001/03/27 | 3,200 | 3,330 | 3,110 | 3,120 | 13,700 |
| 2001/03/26 | 3,030 | 3,180 | 2,950 | 3,110 | 24,300 |
| 2001/03/23 | 2,730 | 2,790 | 2,680 | 2,790 | 26,300 |
| 2001/03/22 | 2,635 | 2,635 | 2,500 | 2,570 | 13,800 |
| 2001/03/21 | 2,720 | 2,720 | 2,600 | 2,630 | 9,900 |
| 2001/03/19 | 2,730 | 2,730 | 2,600 | 2,680 | 12,300 |
| 2001/03/16 | 2,800 | 2,800 | 2,700 | 2,770 | 7,000 |
| 2001/03/15 | 2,795 | 2,800 | 2,700 | 2,750 | 16,300 |
| 2001/03/14 | 2,880 | 2,940 | 2,820 | 2,900 | 7,800 |
| 2001/03/13 | 2,795 | 2,795 | 2,550 | 2,760 | 10,500 |
| 2001/03/12 | 2,850 | 2,860 | 2,680 | 2,800 | 16,500 |
| 2001/03/09 | 3,100 | 3,110 | 2,900 | 2,900 | 20,600 |
| 2001/03/08 | 3,220 | 3,230 | 3,100 | 3,150 | 11,000 |
| 2001/03/07 | 3,500 | 3,500 | 3,250 | 3,390 | 13,800 |
| 2001/03/06 | 3,180 | 3,300 | 3,050 | 3,300 | 17,800 |
| 2001/03/05 | 3,200 | 3,290 | 3,030 | 3,030 | 26,900 |
| 2001/03/02 | 3,300 | 3,500 | 3,300 | 3,500 | 17,400 |
| 2001/03/01 | 3,500 | 3,560 | 3,290 | 3,400 | 22,200 |
| 2001/02/28 | 3,350 | 3,510 | 3,110 | 3,500 | 91,600 |
| 2001/02/27 | 3,600 | 3,700 | 3,600 | 3,600 | 91,500 |
| 2001/02/22 | 5,200 | 5,680 | 5,000 | 5,600 | 22,900 |
| 2001/02/21 | 5,340 | 5,400 | 5,190 | 5,400 | 8,800 |
| 2001/02/20 | 5,680 | 5,680 | 5,300 | 5,350 | 9,300 |
| 2001/02/19 | 5,500 | 5,800 | 5,300 | 5,480 | 33,200 |
| 2001/02/16 | 5,100 | 5,500 | 5,100 | 5,500 | 63,200 |
| 2001/02/15 | 4,810 | 5,040 | 4,800 | 5,040 | 16,900 |
| 2001/02/14 | 4,580 | 4,740 | 4,400 | 4,680 | 47,400 |
| 2001/02/13 | 5,490 | 5,490 | 5,010 | 5,030 | 9,400 |
| 2001/02/09 | 5,100 | 5,340 | 5,100 | 5,340 | 12,100 |
| 2001/02/08 | 5,310 | 5,310 | 4,810 | 4,950 | 24,800 |
| 2001/02/07 | 4,900 | 5,600 | 4,900 | 5,500 | 78,400 |
| 2001/02/06 | 6,290 | 6,290 | 5,620 | 5,900 | 12,700 |
| 2001/02/05 | 5,600 | 6,100 | 5,500 | 5,890 | 11,800 |
| 2001/02/02 | 6,500 | 6,800 | 5,800 | 5,900 | 69,700 |
| 2001/02/01 | 5,400 | 6,100 | 5,350 | 6,100 | 109,300 |
| 2001/01/31 | 4,750 | 5,100 | 4,690 | 5,100 | 30,700 |
| 2001/01/30 | 4,500 | 4,640 | 4,500 | 4,600 | 11,000 |
| 2001/01/29 | 4,690 | 4,690 | 4,500 | 4,500 | 2,400 |
| 2001/01/26 | 4,600 | 4,600 | 4,350 | 4,590 | 17,100 |
| 2001/01/25 | 4,450 | 4,600 | 4,450 | 4,600 | 10,800 |
| 2001/01/24 | 4,500 | 4,900 | 4,500 | 4,700 | 12,700 |
| 2001/01/23 | 4,550 | 4,550 | 4,380 | 4,460 | 2,900 |
| 2001/01/22 | 4,700 | 4,700 | 4,560 | 4,560 | 10,100 |
| 2001/01/19 | 4,700 | 4,900 | 4,590 | 4,900 | 23,100 |
| 2001/01/18 | 4,070 | 4,430 | 4,060 | 4,400 | 13,800 |
| 2001/01/17 | 4,050 | 4,050 | 3,900 | 3,930 | 7,600 |
| 2001/01/16 | 3,950 | 4,100 | 3,950 | 4,100 | 22,900 |
| 2001/01/15 | 3,910 | 3,990 | 3,900 | 3,910 | 5,100 |
| 2001/01/12 | 3,650 | 3,800 | 3,650 | 3,760 | 2,700 |
| 2001/01/11 | 3,830 | 3,830 | 3,650 | 3,650 | 28,400 |
| 2001/01/10 | 3,810 | 3,900 | 3,800 | 3,830 | 33,400 |
| 2001/01/09 | 3,740 | 3,860 | 3,700 | 3,800 | 4,800 |
| 2001/01/05 | 3,650 | 3,800 | 3,530 | 3,800 | 10,400 |
| 2001/01/04 | 4,010 | 4,040 | 3,990 | 4,000 | 700 |