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 |
---|---|---|---|---|---|
2012/12/28 | 75 | 75 | 73 | 74 | 562,600 |
2012/12/27 | 73 | 75 | 72 | 73 | 325,200 |
2012/12/26 | 72 | 73 | 71 | 73 | 280,400 |
2012/12/25 | 72 | 73 | 71 | 72 | 822,600 |
2012/12/21 | 74 | 75 | 73 | 74 | 294,300 |
2012/12/20 | 75 | 75 | 73 | 74 | 268,900 |
2012/12/19 | 73 | 74 | 73 | 74 | 439,000 |
2012/12/18 | 74 | 75 | 73 | 73 | 277,300 |
2012/12/17 | 74 | 75 | 73 | 75 | 231,700 |
2012/12/14 | 76 | 76 | 74 | 74 | 91,300 |
2012/12/13 | 74 | 76 | 74 | 76 | 159,100 |
2012/12/12 | 73 | 75 | 73 | 75 | 131,200 |
2012/12/11 | 74 | 75 | 73 | 73 | 123,000 |
2012/12/10 | 77 | 77 | 73 | 74 | 372,100 |
2012/12/07 | 76 | 78 | 75 | 77 | 327,900 |
2012/12/06 | 74 | 76 | 74 | 75 | 301,200 |
2012/12/05 | 73 | 74 | 73 | 73 | 91,500 |
2012/12/04 | 74 | 75 | 73 | 73 | 68,300 |
2012/12/03 | 74 | 75 | 73 | 74 | 172,700 |
2012/11/30 | 73 | 74 | 72 | 74 | 108,100 |
2012/11/29 | 73 | 74 | 72 | 73 | 76,600 |
2012/11/28 | 73 | 74 | 73 | 74 | 38,500 |
2012/11/27 | 74 | 74 | 73 | 73 | 57,000 |
2012/11/26 | 74 | 74 | 73 | 74 | 109,300 |
2012/11/22 | 72 | 74 | 72 | 74 | 176,000 |
2012/11/21 | 72 | 73 | 72 | 72 | 37,200 |
2012/11/20 | 72 | 73 | 71 | 72 | 75,700 |
2012/11/19 | 74 | 74 | 72 | 72 | 138,300 |
2012/11/16 | 74 | 74 | 72 | 74 | 65,500 |
2012/11/15 | 75 | 76 | 71 | 73 | 566,900 |
2012/11/14 | 70 | 78 | 70 | 75 | 524,900 |
2012/11/13 | 70 | 71 | 69 | 71 | 218,300 |
2012/11/12 | 70 | 71 | 69 | 70 | 176,600 |
2012/11/09 | 70 | 71 | 70 | 70 | 187,100 |
2012/11/08 | 70 | 71 | 70 | 70 | 49,300 |
2012/11/07 | 71 | 71 | 70 | 70 | 45,500 |
2012/11/06 | 71 | 71 | 70 | 70 | 65,400 |
2012/11/05 | 71 | 71 | 71 | 71 | 51,300 |
2012/11/02 | 71 | 72 | 70 | 71 | 86,600 |
2012/11/01 | 72 | 72 | 70 | 71 | 57,400 |
2012/10/31 | 71 | 72 | 70 | 71 | 407,200 |
2012/10/30 | 71 | 72 | 71 | 71 | 112,700 |
2012/10/29 | 72 | 72 | 71 | 71 | 49,500 |
2012/10/26 | 72 | 73 | 71 | 72 | 106,500 |
2012/10/25 | 72 | 73 | 71 | 73 | 239,800 |
2012/10/24 | 72 | 73 | 71 | 73 | 237,000 |
2012/10/23 | 72 | 73 | 72 | 72 | 47,000 |
2012/10/22 | 72 | 73 | 72 | 72 | 117,900 |
2012/10/19 | 72 | 73 | 72 | 72 | 24,500 |
2012/10/18 | 72 | 74 | 72 | 73 | 144,800 |
2012/10/17 | 72 | 73 | 71 | 72 | 112,400 |
2012/10/16 | 72 | 73 | 71 | 72 | 168,400 |
2012/10/15 | 72 | 72 | 71 | 71 | 79,900 |
2012/10/12 | 72 | 72 | 70 | 71 | 399,500 |
2012/10/11 | 72 | 74 | 72 | 73 | 225,500 |
2012/10/10 | 72 | 73 | 71 | 73 | 372,600 |
2012/10/09 | 70 | 73 | 70 | 72 | 307,000 |
2012/10/05 | 70 | 71 | 70 | 70 | 74,700 |
2012/10/04 | 71 | 71 | 70 | 70 | 106,700 |
2012/10/03 | 70 | 71 | 70 | 70 | 135,300 |
2012/10/02 | 71 | 72 | 70 | 71 | 80,900 |
2012/10/01 | 72 | 72 | 70 | 71 | 106,000 |
2012/09/28 | 71 | 72 | 70 | 72 | 79,100 |
2012/09/27 | 72 | 72 | 71 | 72 | 40,100 |
2012/09/26 | 71 | 74 | 70 | 71 | 350,200 |
2012/09/25 | 70 | 70 | 69 | 69 | 60,600 |
2012/09/24 | 70 | 70 | 69 | 69 | 43,300 |
2012/09/21 | 70 | 71 | 69 | 70 | 167,900 |
2012/09/20 | 70 | 71 | 70 | 70 | 146,900 |
2012/09/19 | 71 | 71 | 70 | 70 | 57,600 |
2012/09/18 | 70 | 71 | 70 | 70 | 71,400 |
2012/09/14 | 70 | 71 | 70 | 70 | 146,200 |
2012/09/13 | 71 | 71 | 70 | 70 | 44,800 |
2012/09/12 | 70 | 71 | 69 | 71 | 196,700 |
2012/09/11 | 70 | 71 | 69 | 71 | 155,800 |
2012/09/10 | 70 | 71 | 70 | 71 | 112,200 |
2012/09/07 | 71 | 72 | 70 | 70 | 72,800 |
2012/09/06 | 70 | 71 | 70 | 70 | 36,500 |
2012/09/05 | 71 | 72 | 70 | 70 | 145,900 |
2012/09/04 | 71 | 72 | 71 | 72 | 102,500 |
2012/09/03 | 72 | 72 | 71 | 72 | 74,800 |
2012/08/31 | 71 | 71 | 69 | 71 | 259,400 |
2012/08/30 | 71 | 72 | 70 | 70 | 92,800 |
2012/08/29 | 71 | 72 | 70 | 71 | 250,100 |
2012/08/28 | 71 | 72 | 70 | 71 | 131,400 |
2012/08/27 | 74 | 74 | 71 | 72 | 359,500 |
2012/08/24 | 75 | 75 | 72 | 73 | 384,400 |
2012/08/23 | 75 | 77 | 75 | 76 | 182,500 |
2012/08/22 | 75 | 77 | 74 | 77 | 496,400 |
2012/08/21 | 75 | 77 | 72 | 75 | 783,300 |
2012/08/20 | 78 | 86 | 75 | 77 | 4,844,800 |
2012/08/17 | 63 | 64 | 62 | 63 | 141,400 |
2012/08/16 | 63 | 63 | 62 | 63 | 104,100 |
2012/08/15 | 64 | 64 | 62 | 63 | 80,600 |
2012/08/14 | 63 | 65 | 63 | 65 | 44,800 |
2012/08/13 | 62 | 64 | 62 | 63 | 51,900 |
2012/08/10 | 62 | 63 | 62 | 63 | 104,200 |
2012/08/09 | 62 | 63 | 62 | 63 | 108,700 |
2012/08/08 | 65 | 65 | 63 | 64 | 315,400 |
2012/08/07 | 67 | 67 | 65 | 66 | 61,200 |
2012/08/06 | 67 | 68 | 66 | 67 | 31,300 |
2012/08/03 | 66 | 67 | 65 | 67 | 56,000 |
2012/08/02 | 67 | 67 | 67 | 67 | 22,700 |
2012/08/01 | 67 | 67 | 66 | 67 | 87,900 |
2012/07/31 | 67 | 68 | 67 | 67 | 9,000 |
2012/07/30 | 68 | 69 | 67 | 68 | 29,200 |
2012/07/27 | 67 | 68 | 67 | 68 | 37,400 |
2012/07/26 | 67 | 67 | 65 | 66 | 54,200 |
2012/07/25 | 66 | 66 | 65 | 65 | 52,800 |
2012/07/24 | 66 | 68 | 65 | 65 | 147,700 |
2012/07/23 | 67 | 68 | 66 | 66 | 133,200 |
2012/07/20 | 70 | 70 | 68 | 68 | 77,500 |
2012/07/19 | 69 | 70 | 69 | 70 | 35,200 |
2012/07/18 | 69 | 69 | 69 | 69 | 36,800 |
2012/07/17 | 70 | 71 | 70 | 70 | 90,000 |
2012/07/13 | 69 | 70 | 69 | 70 | 10,900 |
2012/07/12 | 70 | 70 | 69 | 70 | 20,100 |
2012/07/11 | 70 | 71 | 69 | 70 | 57,400 |
2012/07/10 | 71 | 72 | 70 | 70 | 64,900 |
2012/07/09 | 72 | 72 | 70 | 70 | 99,100 |
2012/07/06 | 73 | 73 | 71 | 72 | 52,400 |
2012/07/05 | 73 | 73 | 71 | 72 | 104,800 |
2012/07/04 | 74 | 75 | 73 | 73 | 134,400 |
2012/07/03 | 72 | 75 | 72 | 73 | 283,400 |
2012/07/02 | 72 | 73 | 72 | 73 | 65,400 |
2012/06/29 | 70 | 71 | 69 | 71 | 79,200 |
2012/06/28 | 71 | 71 | 70 | 71 | 76,800 |
2012/06/27 | 69 | 70 | 68 | 70 | 176,600 |
2012/06/26 | 70 | 71 | 69 | 70 | 71,700 |
2012/06/25 | 71 | 72 | 70 | 70 | 111,400 |
2012/06/22 | 71 | 73 | 71 | 71 | 99,400 |
2012/06/21 | 71 | 73 | 70 | 73 | 235,700 |
2012/06/20 | 70 | 72 | 70 | 71 | 60,300 |
2012/06/19 | 71 | 71 | 69 | 69 | 104,000 |
2012/06/18 | 70 | 71 | 70 | 71 | 87,500 |
2012/06/15 | 69 | 70 | 67 | 69 | 170,800 |
2012/06/14 | 69 | 70 | 69 | 69 | 32,700 |
2012/06/13 | 69 | 70 | 69 | 70 | 50,100 |
2012/06/12 | 70 | 71 | 69 | 69 | 42,600 |
2012/06/11 | 69 | 71 | 69 | 70 | 66,500 |
2012/06/08 | 70 | 70 | 69 | 69 | 28,200 |
2012/06/07 | 70 | 70 | 69 | 69 | 44,800 |
2012/06/06 | 67 | 69 | 67 | 68 | 61,100 |
2012/06/05 | 66 | 69 | 66 | 66 | 93,000 |
2012/06/04 | 68 | 68 | 66 | 66 | 66,800 |
2012/06/01 | 71 | 71 | 69 | 70 | 19,600 |
2012/05/31 | 69 | 70 | 68 | 70 | 24,900 |
2012/05/30 | 70 | 70 | 69 | 69 | 15,200 |
2012/05/29 | 69 | 70 | 69 | 70 | 34,600 |
2012/05/28 | 73 | 73 | 69 | 69 | 36,500 |
2012/05/25 | 69 | 71 | 69 | 70 | 33,600 |
2012/05/24 | 69 | 72 | 68 | 70 | 50,200 |
2012/05/23 | 70 | 71 | 70 | 70 | 52,400 |
2012/05/22 | 68 | 71 | 67 | 71 | 96,100 |
2012/05/21 | 66 | 67 | 66 | 67 | 25,700 |
2012/05/18 | 66 | 68 | 65 | 66 | 85,000 |
2012/05/17 | 68 | 68 | 66 | 67 | 56,800 |
2012/05/16 | 66 | 70 | 66 | 68 | 114,200 |
2012/05/15 | 67 | 68 | 65 | 66 | 272,300 |
2012/05/14 | 69 | 70 | 68 | 69 | 141,300 |
2012/05/11 | 73 | 74 | 72 | 72 | 99,500 |
2012/05/10 | 73 | 74 | 71 | 74 | 179,600 |
2012/05/09 | 75 | 75 | 73 | 74 | 121,900 |
2012/05/08 | 76 | 77 | 74 | 75 | 149,400 |
2012/05/07 | 78 | 78 | 75 | 75 | 169,800 |
2012/05/02 | 79 | 80 | 79 | 79 | 54,800 |
2012/05/01 | 79 | 80 | 79 | 79 | 76,800 |
2012/04/27 | 81 | 82 | 80 | 81 | 68,800 |
2012/04/26 | 83 | 83 | 80 | 82 | 85,400 |
2012/04/25 | 80 | 82 | 79 | 82 | 128,100 |
2012/04/24 | 79 | 80 | 78 | 79 | 62,100 |
2012/04/23 | 80 | 80 | 79 | 79 | 88,700 |
2012/04/20 | 78 | 80 | 78 | 80 | 96,300 |
2012/04/19 | 80 | 80 | 78 | 80 | 45,200 |
2012/04/18 | 79 | 80 | 79 | 80 | 83,100 |
2012/04/17 | 82 | 82 | 77 | 78 | 285,000 |
2012/04/16 | 81 | 83 | 80 | 81 | 95,700 |
2012/04/13 | 80 | 82 | 80 | 82 | 83,800 |
2012/04/12 | 80 | 81 | 79 | 80 | 58,400 |
2012/04/11 | 80 | 81 | 78 | 80 | 191,800 |
2012/04/10 | 82 | 83 | 81 | 82 | 111,300 |
2012/04/09 | 83 | 83 | 81 | 82 | 314,800 |
2012/04/06 | 84 | 85 | 83 | 84 | 155,600 |
2012/04/05 | 84 | 85 | 84 | 84 | 97,200 |
2012/04/04 | 86 | 86 | 84 | 84 | 91,500 |
2012/04/03 | 87 | 87 | 85 | 86 | 26,300 |
2012/04/02 | 84 | 87 | 84 | 87 | 135,700 |
2012/03/30 | 84 | 85 | 84 | 84 | 109,700 |
2012/03/29 | 85 | 86 | 84 | 84 | 214,500 |
2012/03/28 | 84 | 87 | 84 | 85 | 105,300 |
2012/03/27 | 85 | 86 | 84 | 84 | 138,800 |
2012/03/26 | 87 | 87 | 85 | 86 | 102,200 |
2012/03/23 | 87 | 87 | 83 | 85 | 710,900 |
2012/03/22 | 89 | 90 | 88 | 88 | 140,700 |
2012/03/21 | 90 | 90 | 88 | 88 | 82,200 |
2012/03/19 | 90 | 91 | 88 | 90 | 195,500 |
2012/03/16 | 91 | 92 | 90 | 90 | 137,800 |
2012/03/15 | 94 | 95 | 90 | 90 | 434,400 |
2012/03/14 | 92 | 93 | 91 | 92 | 369,000 |
2012/03/13 | 91 | 94 | 90 | 91 | 422,600 |
2012/03/12 | 90 | 91 | 87 | 91 | 402,400 |
2012/03/09 | 89 | 89 | 87 | 88 | 147,300 |
2012/03/08 | 87 | 89 | 87 | 88 | 64,100 |
2012/03/07 | 84 | 88 | 84 | 87 | 240,400 |
2012/03/06 | 89 | 89 | 86 | 87 | 259,900 |
2012/03/05 | 90 | 90 | 88 | 90 | 150,700 |
2012/03/02 | 89 | 92 | 87 | 88 | 318,900 |
2012/03/01 | 95 | 98 | 87 | 89 | 1,301,100 |
2012/02/29 | 90 | 94 | 90 | 94 | 847,500 |
2012/02/28 | 88 | 90 | 86 | 89 | 444,400 |
2012/02/27 | 90 | 92 | 88 | 89 | 703,000 |
2012/02/24 | 89 | 90 | 86 | 89 | 725,800 |
2012/02/23 | 86 | 91 | 84 | 90 | 1,954,000 |
2012/02/22 | 79 | 85 | 79 | 85 | 465,700 |
2012/02/21 | 80 | 82 | 80 | 80 | 203,000 |
2012/02/20 | 82 | 83 | 80 | 81 | 221,100 |
2012/02/17 | 81 | 82 | 80 | 82 | 315,700 |
2012/02/16 | 83 | 83 | 81 | 81 | 298,000 |
2012/02/15 | 83 | 84 | 81 | 81 | 225,300 |
2012/02/14 | 80 | 83 | 78 | 83 | 560,400 |
2012/02/13 | 83 | 84 | 80 | 81 | 849,000 |
2012/02/10 | 80 | 82 | 78 | 78 | 549,500 |
2012/02/09 | 78 | 81 | 76 | 80 | 1,070,100 |
2012/02/08 | 73 | 77 | 73 | 76 | 590,000 |
2012/02/07 | 73 | 74 | 73 | 73 | 61,200 |
2012/02/06 | 74 | 74 | 72 | 74 | 51,800 |
2012/02/03 | 74 | 74 | 72 | 73 | 90,800 |
2012/02/02 | 74 | 75 | 72 | 73 | 193,700 |
2012/02/01 | 73 | 74 | 72 | 72 | 133,900 |
2012/01/31 | 71 | 73 | 70 | 73 | 112,400 |
2012/01/30 | 71 | 72 | 71 | 71 | 101,600 |
2012/01/27 | 72 | 73 | 71 | 71 | 131,000 |
2012/01/26 | 72 | 76 | 71 | 71 | 752,400 |
2012/01/25 | 71 | 72 | 70 | 72 | 245,500 |
2012/01/24 | 69 | 72 | 68 | 72 | 226,700 |
2012/01/23 | 69 | 71 | 67 | 68 | 390,200 |
2012/01/20 | 73 | 73 | 69 | 69 | 365,700 |
2012/01/19 | 68 | 73 | 68 | 70 | 591,500 |
2012/01/18 | 67 | 69 | 67 | 68 | 142,500 |
2012/01/17 | 67 | 69 | 66 | 68 | 198,500 |
2012/01/16 | 67 | 68 | 66 | 66 | 95,400 |
2012/01/13 | 68 | 68 | 67 | 68 | 94,200 |
2012/01/12 | 66 | 68 | 66 | 68 | 66,600 |
2012/01/11 | 67 | 68 | 66 | 68 | 162,300 |
2012/01/10 | 67 | 68 | 66 | 68 | 104,800 |
2012/01/06 | 68 | 68 | 66 | 66 | 113,900 |
2012/01/05 | 67 | 68 | 66 | 67 | 175,600 |
2012/01/04 | 66 | 68 | 66 | 67 | 152,900 |