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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,430 | 2,480 | 2,430 | 2,480 | 2,200 |
| 2002/12/27 | 2,500 | 2,500 | 2,420 | 2,420 | 4,500 |
| 2002/12/26 | 2,620 | 2,620 | 2,410 | 2,460 | 7,100 |
| 2002/12/25 | 2,425 | 2,425 | 2,370 | 2,400 | 1,300 |
| 2002/12/24 | 2,345 | 2,390 | 2,320 | 2,390 | 6,800 |
| 2002/12/20 | 2,305 | 2,390 | 2,300 | 2,330 | 4,100 |
| 2002/12/19 | 2,305 | 2,385 | 2,300 | 2,385 | 1,700 |
| 2002/12/18 | 2,315 | 2,350 | 2,315 | 2,325 | 2,400 |
| 2002/12/17 | 2,410 | 2,430 | 2,370 | 2,395 | 13,400 |
| 2002/12/16 | 2,400 | 2,435 | 2,390 | 2,390 | 4,900 |
| 2002/12/13 | 2,500 | 2,510 | 2,450 | 2,450 | 5,000 |
| 2002/12/12 | 2,520 | 2,530 | 2,500 | 2,510 | 3,200 |
| 2002/12/11 | 2,575 | 2,575 | 2,500 | 2,525 | 6,600 |
| 2002/12/10 | 2,445 | 2,525 | 2,440 | 2,440 | 3,200 |
| 2002/12/09 | 2,540 | 2,540 | 2,420 | 2,445 | 3,100 |
| 2002/12/06 | 2,500 | 2,550 | 2,500 | 2,500 | 7,400 |
| 2002/12/05 | 2,650 | 2,650 | 2,400 | 2,400 | 4,600 |
| 2002/12/04 | 2,590 | 2,590 | 2,500 | 2,530 | 6,700 |
| 2002/12/03 | 2,720 | 2,790 | 2,650 | 2,660 | 4,100 |
| 2002/12/02 | 2,695 | 2,750 | 2,680 | 2,710 | 4,800 |
| 2002/11/29 | 2,690 | 2,710 | 2,640 | 2,685 | 6,400 |
| 2002/11/28 | 2,700 | 2,730 | 2,620 | 2,680 | 9,100 |
| 2002/11/27 | 2,660 | 2,660 | 2,560 | 2,620 | 6,500 |
| 2002/11/26 | 2,690 | 2,700 | 2,650 | 2,695 | 12,100 |
| 2002/11/25 | 2,510 | 2,670 | 2,510 | 2,610 | 16,500 |
| 2002/11/22 | 2,435 | 2,435 | 2,300 | 2,390 | 11,400 |
| 2002/11/21 | 2,440 | 2,480 | 2,370 | 2,395 | 8,000 |
| 2002/11/20 | 2,125 | 2,380 | 2,120 | 2,250 | 18,300 |
| 2002/11/19 | 2,135 | 2,180 | 2,100 | 2,100 | 10,600 |
| 2002/11/18 | 2,265 | 2,270 | 2,175 | 2,175 | 6,900 |
| 2002/11/15 | 2,345 | 2,390 | 2,250 | 2,345 | 12,400 |
| 2002/11/14 | 2,390 | 2,400 | 2,280 | 2,305 | 7,700 |
| 2002/11/13 | 2,500 | 2,505 | 2,430 | 2,470 | 4,200 |
| 2002/11/12 | 2,545 | 2,545 | 2,450 | 2,500 | 5,600 |
| 2002/11/11 | 2,695 | 2,695 | 2,500 | 2,600 | 6,600 |
| 2002/11/08 | 2,745 | 2,775 | 2,740 | 2,775 | 4,700 |
| 2002/11/07 | 2,815 | 2,850 | 2,750 | 2,850 | 7,300 |
| 2002/11/06 | 2,890 | 2,900 | 2,850 | 2,870 | 1,600 |
| 2002/11/05 | 2,865 | 2,930 | 2,865 | 2,930 | 3,100 |
| 2002/11/01 | 2,940 | 2,950 | 2,840 | 2,840 | 3,200 |
| 2002/10/31 | 2,950 | 2,980 | 2,900 | 2,980 | 4,900 |
| 2002/10/30 | 2,975 | 3,000 | 2,810 | 2,930 | 4,700 |
| 2002/10/29 | 3,000 | 3,020 | 2,870 | 3,000 | 4,600 |
| 2002/10/28 | 2,950 | 3,000 | 2,950 | 2,990 | 10,700 |
| 2002/10/25 | 2,610 | 2,940 | 2,600 | 2,940 | 8,200 |
| 2002/10/24 | 2,490 | 2,610 | 2,460 | 2,600 | 9,700 |
| 2002/10/23 | 2,500 | 2,700 | 2,460 | 2,610 | 5,000 |
| 2002/10/22 | 2,960 | 2,960 | 2,700 | 2,700 | 6,300 |
| 2002/10/21 | 3,110 | 3,110 | 2,910 | 2,910 | 7,800 |
| 2002/10/18 | 3,040 | 3,070 | 2,870 | 3,070 | 17,300 |
| 2002/10/17 | 2,500 | 2,750 | 2,490 | 2,750 | 9,400 |
| 2002/10/16 | 2,500 | 2,555 | 2,450 | 2,550 | 20,500 |
| 2002/10/15 | 2,300 | 2,405 | 2,295 | 2,300 | 16,800 |
| 2002/10/11 | 2,230 | 2,370 | 2,230 | 2,250 | 11,100 |
| 2002/10/10 | 2,105 | 2,120 | 2,015 | 2,070 | 20,400 |
| 2002/10/09 | 2,260 | 2,410 | 2,105 | 2,145 | 22,500 |
| 2002/10/08 | 2,340 | 2,340 | 2,210 | 2,265 | 12,200 |
| 2002/10/07 | 2,585 | 2,585 | 2,300 | 2,380 | 14,800 |
| 2002/10/04 | 2,765 | 2,765 | 2,630 | 2,680 | 6,200 |
| 2002/10/03 | 3,000 | 3,000 | 2,740 | 2,780 | 8,100 |
| 2002/10/02 | 3,130 | 3,130 | 3,000 | 3,000 | 4,300 |
| 2002/10/01 | 3,040 | 3,110 | 2,920 | 2,920 | 3,300 |
| 2002/09/30 | 3,110 | 3,120 | 3,040 | 3,120 | 3,900 |
| 2002/09/27 | 3,150 | 3,160 | 3,150 | 3,150 | 1,100 |
| 2002/09/26 | 3,210 | 3,210 | 3,110 | 3,110 | 4,300 |
| 2002/09/25 | 3,080 | 3,110 | 3,080 | 3,110 | 2,600 |
| 2002/09/24 | 3,250 | 3,250 | 3,100 | 3,200 | 3,300 |
| 2002/09/20 | 3,180 | 3,250 | 3,040 | 3,250 | 6,900 |
| 2002/09/19 | 3,400 | 3,500 | 3,200 | 3,200 | 12,400 |
| 2002/09/18 | 3,310 | 3,350 | 3,230 | 3,300 | 5,900 |
| 2002/09/17 | 3,380 | 3,450 | 3,350 | 3,400 | 2,700 |
| 2002/09/13 | 3,310 | 3,420 | 3,310 | 3,360 | 6,000 |
| 2002/09/12 | 3,580 | 3,580 | 3,460 | 3,550 | 1,600 |
| 2002/09/11 | 3,350 | 3,580 | 3,350 | 3,400 | 4,100 |
| 2002/09/10 | 3,400 | 3,430 | 3,310 | 3,330 | 2,400 |
| 2002/09/09 | 3,510 | 3,510 | 3,410 | 3,430 | 1,600 |
| 2002/09/06 | 3,500 | 3,500 | 3,350 | 3,480 | 4,900 |
| 2002/09/05 | 3,500 | 3,640 | 3,500 | 3,600 | 5,600 |
| 2002/09/04 | 3,300 | 3,500 | 3,300 | 3,500 | 7,500 |
| 2002/09/03 | 3,710 | 3,710 | 3,550 | 3,600 | 3,700 |
| 2002/09/02 | 3,890 | 3,890 | 3,710 | 3,800 | 1,600 |
| 2002/08/30 | 3,800 | 3,890 | 3,710 | 3,890 | 4,400 |
| 2002/08/29 | 3,760 | 3,880 | 3,760 | 3,800 | 4,700 |
| 2002/08/28 | 3,960 | 3,980 | 3,860 | 3,860 | 3,300 |
| 2002/08/27 | 4,190 | 4,200 | 4,000 | 4,050 | 5,700 |
| 2002/08/26 | 3,790 | 4,170 | 3,790 | 4,170 | 12,800 |
| 2002/08/23 | 4,170 | 4,370 | 3,750 | 3,990 | 45,200 |
| 2002/08/22 | 3,600 | 3,970 | 3,600 | 3,970 | 25,600 |
| 2002/08/21 | 3,260 | 3,480 | 3,220 | 3,470 | 11,300 |
| 2002/08/20 | 3,190 | 3,300 | 3,160 | 3,260 | 5,200 |
| 2002/08/19 | 3,150 | 3,150 | 3,150 | 3,150 | 800 |
| 2002/08/16 | 3,130 | 3,180 | 3,130 | 3,130 | 7,900 |
| 2002/08/15 | 3,140 | 3,150 | 3,060 | 3,150 | 3,300 |
| 2002/08/14 | 3,020 | 3,040 | 3,000 | 3,040 | 3,700 |
| 2002/08/13 | 3,100 | 3,200 | 3,010 | 3,020 | 8,500 |
| 2002/08/12 | 3,210 | 3,260 | 3,160 | 3,200 | 7,900 |
| 2002/08/09 | 3,080 | 3,110 | 3,000 | 3,110 | 7,100 |
| 2002/08/08 | 3,020 | 3,020 | 2,950 | 2,990 | 6,400 |
| 2002/08/07 | 3,010 | 3,110 | 2,900 | 2,980 | 14,000 |
| 2002/08/06 | 2,950 | 2,960 | 2,880 | 2,930 | 13,900 |
| 2002/08/05 | 2,950 | 3,020 | 2,930 | 2,950 | 28,300 |
| 2002/08/02 | 3,450 | 3,450 | 3,200 | 3,200 | 17,300 |
| 2002/08/01 | 3,760 | 3,810 | 3,590 | 3,590 | 6,400 |
| 2002/07/31 | 3,850 | 3,850 | 3,700 | 3,750 | 4,100 |
| 2002/07/30 | 4,000 | 4,000 | 3,800 | 3,800 | 4,700 |
| 2002/07/29 | 3,940 | 4,000 | 3,890 | 3,900 | 3,500 |
| 2002/07/26 | 4,040 | 4,040 | 3,760 | 3,960 | 4,700 |
| 2002/07/25 | 4,140 | 4,140 | 3,880 | 4,010 | 12,300 |
| 2002/07/24 | 4,200 | 4,250 | 3,820 | 4,090 | 19,900 |
| 2002/07/23 | 4,300 | 4,360 | 4,230 | 4,310 | 6,600 |
| 2002/07/22 | 4,270 | 4,500 | 4,270 | 4,400 | 11,900 |
| 2002/07/19 | 4,500 | 4,580 | 4,300 | 4,550 | 4,700 |
| 2002/07/18 | 4,600 | 4,600 | 4,520 | 4,550 | 4,000 |
| 2002/07/17 | 4,530 | 4,600 | 4,450 | 4,540 | 4,600 |
| 2002/07/16 | 4,680 | 4,700 | 4,600 | 4,630 | 2,000 |
| 2002/07/15 | 4,740 | 4,740 | 4,700 | 4,700 | 2,200 |
| 2002/07/12 | 4,900 | 4,910 | 4,790 | 4,790 | 2,800 |
| 2002/07/11 | 4,900 | 4,900 | 4,750 | 4,850 | 1,400 |
| 2002/07/10 | 4,770 | 4,900 | 4,700 | 4,900 | 3,100 |
| 2002/07/09 | 4,770 | 4,920 | 4,770 | 4,770 | 2,400 |
| 2002/07/08 | 5,020 | 5,020 | 4,800 | 4,820 | 7,100 |
| 2002/07/05 | 4,980 | 5,020 | 4,860 | 4,900 | 5,900 |
| 2002/07/04 | 5,080 | 5,080 | 4,850 | 4,930 | 8,700 |
| 2002/07/03 | 4,910 | 5,100 | 4,850 | 5,000 | 8,100 |
| 2002/07/02 | 4,900 | 4,960 | 4,760 | 4,960 | 6,400 |
| 2002/07/01 | 4,900 | 4,960 | 4,850 | 4,960 | 3,400 |
| 2002/06/28 | 4,780 | 4,890 | 4,780 | 4,890 | 9,500 |
| 2002/06/27 | 4,760 | 4,800 | 4,700 | 4,700 | 7,200 |
| 2002/06/26 | 4,950 | 4,970 | 4,600 | 4,810 | 10,200 |
| 2002/06/25 | 4,950 | 5,000 | 4,900 | 4,990 | 8,000 |
| 2002/06/24 | 4,800 | 4,900 | 4,650 | 4,900 | 12,000 |
| 2002/06/21 | 4,910 | 4,980 | 4,890 | 4,900 | 3,600 |
| 2002/06/20 | 4,800 | 4,980 | 4,650 | 4,980 | 12,900 |
| 2002/06/19 | 5,100 | 5,120 | 4,810 | 4,850 | 7,500 |
| 2002/06/18 | 4,850 | 5,060 | 4,810 | 5,000 | 12,100 |
| 2002/06/17 | 4,860 | 4,860 | 4,500 | 4,720 | 20,500 |
| 2002/06/14 | 5,050 | 5,050 | 4,860 | 4,900 | 8,100 |
| 2002/06/13 | 5,060 | 5,100 | 5,000 | 5,080 | 8,600 |
| 2002/06/12 | 5,000 | 5,050 | 4,900 | 5,050 | 19,500 |
| 2002/06/11 | 5,170 | 5,180 | 5,040 | 5,120 | 6,300 |
| 2002/06/10 | 5,280 | 5,370 | 5,160 | 5,160 | 7,600 |
| 2002/06/07 | 5,100 | 5,300 | 4,980 | 5,280 | 12,200 |
| 2002/06/06 | 5,460 | 5,540 | 5,300 | 5,300 | 16,500 |
| 2002/06/05 | 5,460 | 5,550 | 5,440 | 5,460 | 15,500 |
| 2002/06/04 | 5,550 | 5,640 | 5,420 | 5,450 | 11,700 |
| 2002/06/03 | 5,600 | 5,640 | 5,520 | 5,640 | 12,300 |
| 2002/05/31 | 5,550 | 5,660 | 5,550 | 5,600 | 11,600 |
| 2002/05/30 | 5,660 | 5,660 | 5,550 | 5,600 | 15,500 |
| 2002/05/29 | 5,840 | 5,840 | 5,680 | 5,680 | 16,700 |
| 2002/05/28 | 5,850 | 5,900 | 5,700 | 5,850 | 23,100 |
| 2002/05/27 | 5,950 | 5,950 | 5,780 | 5,850 | 31,800 |
| 2002/05/24 | 5,820 | 5,850 | 5,780 | 5,850 | 28,500 |
| 2002/05/23 | 5,780 | 5,820 | 5,680 | 5,760 | 30,900 |
| 2002/05/22 | 5,570 | 5,700 | 5,570 | 5,700 | 31,400 |
| 2002/05/21 | 5,640 | 5,670 | 5,510 | 5,670 | 15,300 |
| 2002/05/20 | 5,680 | 5,680 | 5,520 | 5,650 | 11,500 |
| 2002/05/17 | 5,640 | 5,680 | 5,510 | 5,590 | 30,600 |
| 2002/05/16 | 5,500 | 5,690 | 5,410 | 5,690 | 44,000 |
| 2002/05/15 | 5,400 | 5,480 | 5,350 | 5,450 | 20,200 |
| 2002/05/14 | 5,310 | 5,400 | 5,310 | 5,330 | 17,200 |
| 2002/05/13 | 5,330 | 5,350 | 5,300 | 5,300 | 15,100 |
| 2002/05/10 | 5,350 | 5,430 | 5,310 | 5,390 | 16,000 |
| 2002/05/09 | 5,490 | 5,510 | 5,320 | 5,330 | 29,300 |
| 2002/05/08 | 5,310 | 5,470 | 5,310 | 5,390 | 28,000 |
| 2002/05/07 | 5,480 | 5,500 | 5,210 | 5,230 | 34,800 |
| 2002/05/02 | 5,500 | 5,640 | 5,450 | 5,610 | 63,400 |
| 2002/05/01 | 5,370 | 5,540 | 5,280 | 5,450 | 98,300 |
| 2002/04/30 | 5,200 | 5,380 | 5,150 | 5,380 | 63,400 |
| 2002/04/26 | 5,000 | 5,200 | 5,000 | 5,200 | 59,800 |
| 2002/04/25 | 4,910 | 5,100 | 4,900 | 5,000 | 44,200 |
| 2002/04/24 | 5,080 | 5,080 | 4,950 | 4,950 | 44,300 |
| 2002/04/23 | 4,900 | 5,150 | 4,810 | 5,080 | 95,300 |
| 2002/04/22 | 4,950 | 4,950 | 4,760 | 4,860 | 36,300 |
| 2002/04/19 | 4,950 | 4,990 | 4,800 | 4,950 | 118,100 |
| 2002/04/18 | 4,390 | 4,800 | 4,390 | 4,790 | 122,900 |
| 2002/04/17 | 4,250 | 4,340 | 4,200 | 4,340 | 13,600 |
| 2002/04/16 | 4,210 | 4,300 | 4,190 | 4,300 | 6,000 |
| 2002/04/15 | 4,390 | 4,390 | 4,200 | 4,210 | 9,700 |
| 2002/04/12 | 4,290 | 4,400 | 4,250 | 4,300 | 9,600 |
| 2002/04/11 | 4,400 | 4,400 | 4,340 | 4,340 | 4,700 |
| 2002/04/10 | 4,400 | 4,430 | 4,350 | 4,400 | 14,200 |
| 2002/04/09 | 4,390 | 4,450 | 4,300 | 4,450 | 18,000 |
| 2002/04/08 | 4,350 | 4,440 | 4,330 | 4,390 | 8,500 |
| 2002/04/05 | 4,480 | 4,520 | 4,350 | 4,430 | 19,800 |
| 2002/04/04 | 4,300 | 4,480 | 4,300 | 4,430 | 48,100 |
| 2002/04/03 | 4,140 | 4,300 | 4,100 | 4,300 | 36,500 |
| 2002/04/02 | 4,100 | 4,170 | 4,100 | 4,160 | 12,800 |
| 2002/04/01 | 4,190 | 4,220 | 4,080 | 4,080 | 9,300 |
| 2002/03/29 | 4,170 | 4,220 | 4,100 | 4,150 | 20,700 |
| 2002/03/28 | 4,240 | 4,300 | 4,150 | 4,220 | 18,400 |
| 2002/03/27 | 4,170 | 4,400 | 4,130 | 4,390 | 19,100 |
| 2002/03/26 | 4,250 | 4,290 | 4,210 | 4,220 | 12,600 |
| 2002/03/25 | 4,220 | 4,400 | 4,170 | 4,350 | 21,100 |
| 2002/03/22 | 4,410 | 4,410 | 4,300 | 4,370 | 15,400 |
| 2002/03/20 | 4,470 | 4,480 | 4,260 | 4,410 | 22,300 |
| 2002/03/19 | 4,480 | 4,560 | 4,470 | 4,480 | 40,200 |
| 2002/03/18 | 4,540 | 4,550 | 4,390 | 4,480 | 73,600 |
| 2002/03/15 | 4,240 | 4,450 | 4,200 | 4,390 | 72,700 |
| 2002/03/14 | 4,180 | 4,200 | 4,120 | 4,150 | 14,900 |
| 2002/03/13 | 4,180 | 4,260 | 4,130 | 4,170 | 42,100 |
| 2002/03/12 | 4,330 | 4,330 | 4,190 | 4,200 | 35,200 |
| 2002/03/11 | 4,300 | 4,390 | 4,200 | 4,330 | 95,600 |
| 2002/03/08 | 4,040 | 4,200 | 3,960 | 4,200 | 97,600 |
| 2002/03/07 | 3,760 | 3,940 | 3,750 | 3,940 | 87,100 |
| 2002/03/06 | 3,670 | 3,770 | 3,670 | 3,720 | 39,600 |
| 2002/03/05 | 3,650 | 3,690 | 3,600 | 3,680 | 19,400 |
| 2002/03/04 | 3,700 | 3,700 | 3,600 | 3,630 | 11,600 |
| 2002/03/01 | 3,550 | 3,740 | 3,450 | 3,740 | 12,800 |
| 2002/02/28 | 3,630 | 3,630 | 3,570 | 3,600 | 9,700 |
| 2002/02/27 | 3,590 | 3,650 | 3,590 | 3,640 | 17,900 |
| 2002/02/26 | 3,680 | 3,750 | 3,640 | 3,650 | 20,000 |
| 2002/02/25 | 3,950 | 3,990 | 3,760 | 3,800 | 64,300 |
| 2002/02/22 | 3,730 | 3,850 | 3,680 | 3,850 | 19,900 |
| 2002/02/21 | 3,750 | 3,770 | 3,710 | 3,770 | 8,000 |
| 2002/02/20 | 3,600 | 3,770 | 3,600 | 3,770 | 11,800 |
| 2002/02/19 | 3,740 | 3,770 | 3,650 | 3,650 | 10,600 |
| 2002/02/18 | 3,750 | 3,750 | 3,660 | 3,750 | 7,500 |
| 2002/02/15 | 3,870 | 3,880 | 3,740 | 3,780 | 15,200 |
| 2002/02/14 | 3,860 | 3,890 | 3,810 | 3,870 | 30,400 |
| 2002/02/13 | 3,760 | 3,850 | 3,760 | 3,830 | 17,100 |
| 2002/02/12 | 3,780 | 3,830 | 3,750 | 3,760 | 11,800 |
| 2002/02/08 | 3,790 | 3,810 | 3,700 | 3,780 | 18,700 |
| 2002/02/07 | 3,680 | 3,800 | 3,640 | 3,770 | 25,700 |
| 2002/02/06 | 3,530 | 3,700 | 3,530 | 3,690 | 13,800 |
| 2002/02/05 | 3,520 | 3,560 | 3,450 | 3,550 | 12,800 |
| 2002/02/04 | 3,680 | 3,680 | 3,510 | 3,580 | 9,400 |
| 2002/02/01 | 3,740 | 3,770 | 3,660 | 3,730 | 18,000 |
| 2002/01/31 | 3,750 | 3,780 | 3,620 | 3,770 | 15,000 |
| 2002/01/30 | 3,660 | 3,800 | 3,650 | 3,750 | 21,000 |
| 2002/01/29 | 3,780 | 3,800 | 3,660 | 3,760 | 18,000 |
| 2002/01/28 | 3,820 | 3,900 | 3,800 | 3,800 | 59,500 |
| 2002/01/25 | 3,700 | 3,700 | 3,510 | 3,550 | 26,800 |
| 2002/01/24 | 3,600 | 3,790 | 3,530 | 3,690 | 27,300 |
| 2002/01/23 | 3,550 | 3,650 | 3,510 | 3,600 | 14,300 |
| 2002/01/22 | 3,600 | 3,650 | 3,550 | 3,550 | 10,600 |
| 2002/01/21 | 3,670 | 3,720 | 3,670 | 3,680 | 5,200 |
| 2002/01/18 | 3,700 | 3,750 | 3,620 | 3,750 | 19,700 |
| 2002/01/17 | 3,670 | 3,800 | 3,670 | 3,700 | 14,800 |
| 2002/01/16 | 3,780 | 3,780 | 3,680 | 3,680 | 18,700 |
| 2002/01/15 | 3,840 | 3,900 | 3,790 | 3,800 | 38,800 |
| 2002/01/11 | 3,780 | 4,090 | 3,700 | 3,990 | 168,800 |
| 2002/01/10 | 3,500 | 3,690 | 3,500 | 3,690 | 57,600 |
| 2002/01/09 | 3,350 | 3,490 | 3,320 | 3,480 | 9,500 |
| 2002/01/08 | 3,410 | 3,500 | 3,300 | 3,400 | 14,500 |
| 2002/01/07 | 3,500 | 3,500 | 3,360 | 3,440 | 10,600 |
| 2002/01/04 | 3,500 | 3,500 | 3,400 | 3,450 | 8,000 |