[6835 東証2部] アライドテレシスホールディングス 日足 時系列データ

[6835 東証2部] アライドテレシスホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2066.0067.0065.0066.0059180038776500
2017-07-1965.0067.0065.0065.0055430036339600
2017-07-1867.0068.0066.0067.0039610026325700
2017-07-1468.0069.0067.0067.0068610046416100
2017-07-1372.0072.0068.0069.001518900105722100
2017-07-1272.0075.0070.0072.004061400292181300
2017-07-1165.0077.0064.0072.0013528400966193300
2017-07-1063.0067.0063.0066.001550500101342000
2017-07-0763.0063.0062.0062.0020880013114200
2017-07-0665.0065.0063.0063.0031670020285400
2017-07-0563.0065.0062.0064.0089790057103200
2017-07-0464.0065.0062.0062.0072860046481300
2017-07-0363.0064.0062.0063.0044660028114900
2017-06-3064.0065.0061.0062.001957300122770200
2017-06-2966.0066.0064.0066.0093120060523500
2017-06-2866.0068.0065.0066.0089000059077200
2017-06-2765.0069.0063.0068.002927900193693600
2017-06-2663.0065.0063.0065.0068680043438800
2017-06-2364.0064.0061.0063.00137790086084900
2017-06-2264.0066.0064.0064.0099980064743800
2017-06-2163.0066.0063.0064.002116000136858400
2017-06-2063.0065.0063.0063.00110430070529400
2017-06-1961.0063.0061.0063.00101780063594700
2017-06-1661.0062.0060.0062.0026150015931600
2017-06-1564.0064.0061.0061.00133180083319600
2017-06-1460.0065.0060.0065.001838300114731900
2017-06-1362.0062.0059.0061.0076420046197500
2017-06-1260.0062.0059.0061.00108160065469100
2017-06-0958.0060.0058.0059.0048290028455600
2017-06-0858.0059.0057.0058.00100330058582100
2017-06-0757.0058.0057.0057.00837004775600
2017-06-0659.0059.0057.0058.0036380021168400
2017-06-0558.0060.0058.0058.00130790076606700
2017-06-0257.0058.0056.0057.0023070013181900
2017-06-0157.0058.0056.0057.0018870010757300
2017-05-3156.0057.0056.0057.0027620015682600
2017-05-3057.0057.0056.0057.00933005313600
2017-05-2957.0058.0056.0057.0026230014951900
2017-05-2657.0058.0056.0057.00868004942600
2017-05-2557.0058.0056.0057.0035330020084300
2017-05-2457.0058.0056.0057.0024210013745300
2017-05-2357.0057.0056.0057.00930005249600
2017-05-2256.0057.0056.0057.001321007398400
2017-05-1956.0056.0055.0056.0024850013894500
2017-05-1856.0056.0055.0056.0020300011356600
2017-05-1756.0057.0056.0057.001088006102700
2017-05-1657.0057.0056.0056.001689009592000
2017-05-1558.0058.0056.0057.0046750026700600
2017-05-1258.0059.0058.0059.0029390017255900
2017-05-1159.0059.0058.0058.0020350011856500
2017-05-1058.0061.0058.0058.00117150069544800
2017-05-0957.0058.0057.0058.001301007455700
2017-05-0857.0058.0056.0057.0020660011790900
2017-05-0257.0058.0057.0057.00943005380300
2017-05-0158.0058.0056.0057.0019590011140600
2017-04-2857.0058.0056.0057.0023620013443400
2017-04-2757.0058.0056.0058.001167006664900
2017-04-2658.0058.0056.0057.0033210018944400
2017-04-2556.0058.0056.0058.0031250017776900
2017-04-2457.0057.0056.0056.00843004742500
2017-04-2157.0057.0056.0057.0018090010252400
2017-04-2057.0057.0056.0057.0018690010575700
2017-04-1957.0057.0056.0057.0018350010368300
2017-04-1857.0057.0055.0057.0019130010749700
2017-04-1754.0056.0054.0056.001074005896400
2017-04-1456.0057.0055.0055.0023620013119200
2017-04-1355.0056.0055.0056.0045140024894200
2017-04-1255.0056.0055.0055.0023130012765600
2017-04-1157.0057.0055.0056.0045950025772600
2017-04-1058.0058.0057.0058.0022650012933500
2017-04-0758.0059.0056.0058.0059840034349600
2017-04-0660.0060.0058.0059.0060370035370400
2017-04-0558.0060.0058.0060.0035370020860100
2017-04-0462.0062.0058.0058.0084680050515000
2017-04-0361.0063.0060.0061.00114490070265500
2017-03-3161.0062.0059.0060.002044400122794400
2017-03-3068.0071.0061.0061.009170900599592200
2017-03-2956.0059.0056.0058.0023870013730100
2017-03-2856.0057.0055.0056.0044430024932900
2017-03-2758.0058.0056.0056.0034580019603300
2017-03-2458.0059.0057.0058.0031300018127200
2017-03-2358.0060.0057.0058.0028640016721900
2017-03-2259.0059.0057.0058.0037260021585400
2017-03-2158.0060.0058.0059.0018010010602600
2017-03-1759.0060.0058.0059.0033300019626900
2017-03-1659.0060.0058.0059.001670009849900
2017-03-1560.0060.0059.0059.0029840017740500
2017-03-1460.0061.0059.0059.0029620017749600
2017-03-1360.0062.0060.0060.0031060018762200
2017-03-1060.0061.0060.0061.0018620011288600
2017-03-0962.0062.0060.0060.0034680021003900
2017-03-0861.0062.0060.0062.0027550016868000
2017-03-0761.0061.0060.0060.001112006743000
2017-03-0661.0062.0060.0061.0066910040714200
2017-03-0361.0062.0060.0060.001545009390300
2017-03-0259.0062.0059.0062.00109130066190500
2017-03-0160.0060.0058.0058.0038050022512600
2017-02-2858.0060.0058.0059.0045160026724300
2017-02-2758.0059.0057.0057.0050980029547600
2017-02-2458.0059.0058.0059.0018950011060200
2017-02-2360.0060.0059.0059.0024620014638500
2017-02-2260.0061.0060.0060.001602009614400
2017-02-2160.0061.0059.0060.0059510035736900
2017-02-2061.0061.0058.0059.0077540045947000
2017-02-1761.0061.0059.0060.0061780037102800
2017-02-1662.0062.0060.0062.0090950055703200
2017-02-1562.0064.0059.0063.003043300187655400
2017-02-1458.0060.0058.0058.0052960031207700
2017-02-1361.0062.0058.0058.00110650065849600
2017-02-1059.0060.0058.0060.00101210060004200
2017-02-0959.0060.0058.0059.0052760031139400
2017-02-0858.0059.0057.0059.0052120030255800
2017-02-0758.0059.0057.0057.0038510022318900
2017-02-0657.0060.0057.0058.00127040074288700
2017-02-0356.0057.0056.0057.0032360018345100
2017-02-0257.0058.0056.0056.0034530019635200
2017-02-0156.0058.0055.0057.0068000038414100
2017-01-3157.0058.0055.0055.0029230016434600
2017-01-3057.0058.0056.0057.0019040010852200
2017-01-2757.0058.0056.0057.0050360028718400
2017-01-2656.0057.0056.0057.00641003623300
2017-01-2555.0057.0055.0057.0038030021275800
2017-01-2455.0056.0055.0056.0023480012948300
2017-01-2355.0056.0055.0055.0039420021801100
2017-01-2056.0056.0055.0055.001569008750900
2017-01-1956.0057.0055.0056.001466008209300
2017-01-1856.0056.0054.0055.0038280021071200
2017-01-1757.0057.0056.0056.0021110011832000
2017-01-1657.0057.0056.0056.0024940014175700
2017-01-1356.0057.0056.0056.00553003104400
2017-01-1256.0058.0055.0055.0064710036577400
2017-01-1156.0057.0055.0056.0034050019069800
2017-01-1057.0058.0056.0056.0037030021019500
2017-01-0658.0060.0057.0058.0054350031630900
2017-01-0557.0060.0056.0059.0088370051438100
2017-01-0456.0058.0056.0058.0054890031414300
2016-12-3055.0057.0055.0057.0020320011424500
2016-12-2958.0058.0055.0056.0086070048796500
2016-12-2856.0058.0055.0058.0052140029730500
2016-12-2756.0059.0054.0056.001832200103124600
2016-12-2654.0059.0053.0056.005603000314281100
2016-12-2252.0054.0052.0052.0032120016955500
2016-12-2153.0054.0052.0053.0057540030469200
2016-12-2052.0054.0052.0053.0045740024096400
2016-12-1954.0054.0052.0052.0048310025580200
2016-12-1654.0054.0053.0054.00995005360500
2016-12-1555.0056.0053.0054.0048980026710200
2016-12-1455.0058.0053.0056.00164900091330100
2016-12-1355.0056.0054.0055.0023780013084300
2016-12-1255.0056.0054.0055.0034310018834900
2016-12-0954.0056.0054.0055.0044500024434100
2016-12-0854.0055.0053.0055.0032900017775200
2016-12-0753.0055.0053.0054.0060260032419300
2016-12-0652.0053.0052.0053.001369007168800
2016-12-0553.0054.0052.0052.0028300014851400
2016-12-0254.0055.0053.0053.0020880011191600
2016-12-0155.0055.0054.0054.001331007221600
2016-11-3056.0056.0053.0054.0084560046300800
2016-11-2953.0055.0053.0055.00103190055991200
2016-11-2853.0054.0052.0053.0061990032910900
2016-11-2553.0053.0052.0052.0051370026810100
2016-11-2451.0053.0051.0052.0085110044230100
2016-11-2251.0052.0050.0051.0051890026417300
2016-11-2151.0052.0051.0051.0050810025949400
2016-11-1851.0052.0050.0050.0022450011423600
2016-11-1751.0052.0050.0050.0031180015804800
2016-11-1650.0053.0050.0051.00131420067222200
2016-11-1550.0051.0050.0050.001036005195100
2016-11-1451.0053.0050.0050.0085690043821500
2016-11-1149.0050.0049.0049.001794008802400
2016-11-1048.0050.0048.0049.0031620015456900
2016-11-0950.0050.0046.0048.0097930047366700
2016-11-0850.0051.0049.0050.0070340035123500
2016-11-0750.0050.0049.0049.0035880017866000
2016-11-0451.0052.0050.0050.0072860036829500
2016-11-0251.0060.0050.0050.008153200440295200
2016-11-0151.0055.0051.0052.002962800156809500
2016-10-3151.0052.0051.0052.001007005144900
2016-10-2851.0052.0050.0051.0034770017721400
2016-10-2750.0051.0050.0050.00543002717700
2016-10-2651.0051.0050.0050.00593002983700
2016-10-2551.0052.0050.0050.0030180015345400
2016-10-2450.0051.0050.0050.00715003588800
2016-10-2151.0052.0050.0051.001738008851300
2016-10-2051.0052.0050.0051.0028990014791700
2016-10-1950.0051.0050.0050.001408007092700
2016-10-1852.0052.0051.0051.00484002475000
2016-10-1751.0052.0051.0052.001249006380000
2016-10-1452.0052.0050.0051.0060060030603700
2016-10-1352.0053.0051.0052.0027900014486800
2016-10-1252.0053.0052.0052.001162006044000
2016-10-1152.0053.0052.0052.0021500011200000
2016-10-0752.0054.0052.0052.0037820019990000
2016-10-0653.0053.0052.0052.0022860011922900
2016-10-0552.0055.0052.0052.0075210040156800
2016-10-0452.0053.0052.0052.0020060010439900
2016-10-0353.0053.0052.0052.0020580010710600
2016-09-3053.0053.0052.0052.001070005624500
2016-09-2952.0054.0052.0053.0024210012777400
2016-09-2853.0054.0052.0052.0027160014293400
2016-09-2752.0056.0052.0052.00152110081673600
2016-09-2651.0052.0051.0051.0040210020735700
2016-09-2352.0052.0051.0051.0021810011218900
2016-09-2152.0056.0051.0052.00143300076243400
2016-09-2052.0053.0052.0052.0032580017110400
2016-09-1652.0053.0051.0052.0028330014667000
2016-09-1552.0053.0051.0051.0032550016848800
2016-09-1453.0054.0052.0052.0080020042081600
2016-09-1355.0055.0053.0053.0044890024110000
2016-09-1255.0057.0054.0054.0060200033215400
2016-09-0954.0057.0053.0056.00138800076631200
2016-09-0854.0055.0053.0054.0055390029885900
2016-09-0753.0054.0052.0054.0043080022781100
2016-09-0655.0055.0052.0053.00112300059405400
2016-09-0556.0056.0053.0054.00160050087510600
2016-09-0259.0061.0055.0056.003345800194218100
2016-09-0155.0060.0055.0060.003980400227902000
2016-08-3152.0060.0052.0054.005833300322116900
2016-08-3054.0055.0051.0052.004026600213015000
2016-08-2960.0063.0054.0056.0010478200613229700
2016-08-2649.0068.0049.0063.00400785002432296200
2016-08-2544.0045.0043.0045.0029790013117800
2016-08-2445.0045.0044.0044.0029790013234600
2016-08-2345.0046.0044.0044.001868008380400
2016-08-2245.0046.0044.0045.0030490013691300
2016-08-1944.0046.0043.0044.0072100031991000
2016-08-1845.0045.0044.0044.001328005923500
2016-08-1745.0046.0044.0044.0044790019933000
2016-08-1644.0047.0043.0045.00109960049643800
2016-08-1541.0046.0040.0043.002507300107377900
2016-08-1251.0052.0051.0051.001602008275500
2016-08-1050.0053.0050.0051.0032140016462100
2016-08-0950.0051.0050.0051.0040860020482100
2016-08-0851.0052.0050.0050.0029460014949000
2016-08-0551.0052.0051.0051.00748003825300
2016-08-0452.0052.0050.0052.0042640021790400
2016-08-0350.0055.0049.0052.00170720088592500
2016-08-0250.0051.0050.0050.001339006755100
2016-08-0150.0052.0050.0050.0026190013223400
2016-07-2951.0051.0049.0051.0036560018304900
2016-07-2852.0052.0050.0050.0022040011213200
2016-07-2751.0052.0050.0052.0031450016048200
2016-07-2653.0053.0051.0052.0064000032830900
2016-07-2553.0055.0052.0052.00102430054574000
2016-07-2251.0057.0050.0053.002920500156607600
2016-07-2151.0052.0050.0051.0030110015342900
2016-07-2051.0051.0050.0050.0024590012490900
2016-07-1951.0052.0050.0052.0069250035005100
2016-07-1553.0053.0051.0051.0042770022193100
2016-07-1451.0054.0050.0053.00104260054474100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog