[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 
2017-02-2061.0061.0058.0059.0077540045947000
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
2016-07-1351.0052.0050.0050.0039940020259900
2016-07-1251.0051.0050.0050.0021750011021200
2016-07-1150.0051.0049.0050.0026360013167700
2016-07-0850.0051.0049.0049.0036280018103300
2016-07-0749.0052.0049.0050.0081910041466600
2016-07-0651.0051.0049.0049.0036340018018800
2016-07-0553.0053.0050.0051.0048900025075100
2016-07-0453.0054.0052.0052.0047740025245700
2016-07-0151.0056.0051.0053.002093900111615300
2016-06-3049.0050.0048.0049.0036310017806600
2016-06-2948.0050.0048.0048.0037700018345700
2016-06-2847.0048.0045.0047.0073250034205800
2016-06-2747.0049.0047.0048.0044420021117300
2016-06-2449.0051.0045.0046.00179340085889600
2016-06-2349.0050.0048.0048.0078380038274700
2016-06-2251.0051.0049.0050.0034770017318900
2016-06-2152.0052.0050.0050.0059840030474500
2016-06-2050.0054.0050.0051.00122470063766000
2016-06-1750.0052.0049.0049.0094600047358800
2016-06-1652.0054.0048.0048.002017200102235500
2016-06-1551.0053.0050.0051.00108630056012900
2016-06-1458.0058.0051.0052.002385400128201800
2016-06-1361.0062.0058.0058.001877900112718200
2016-06-1058.0062.0057.0059.00155500092229500
2016-06-0960.0061.0057.0058.00168970099051400
2016-06-0862.0063.0058.0060.002987800179636900
2016-06-0764.0069.0061.0062.005438100352260400
2016-06-0665.0073.0062.0067.00147716001014537200
2016-06-0360.0068.0059.0063.004742600306573400
2016-06-0258.0062.0057.0059.001837100109480800
2016-06-0162.0065.0058.0060.004900500301464400
2016-05-3159.0067.0057.0066.006435800396850900
2016-05-3049.0061.0049.0059.009362700527769000
2016-05-2750.0051.0049.0049.0033900016807200
2016-05-2651.0051.0048.0050.00114720056747600
2016-05-2550.0051.0048.0050.00126220062591000
2016-05-2451.0051.0048.0049.003203700159190600
2016-05-2346.0068.0044.0051.00218126001251848100
2016-05-2045.0046.0044.0045.0051630023248900
2016-05-1946.0047.0045.0045.00102260046534000
2016-05-1848.0048.0045.0045.00161920075231100
2016-05-1746.0050.0046.0048.00122620058582400
2016-05-1649.0050.0046.0047.002922800140622300
2016-05-1350.0050.0046.0046.003083800148078800
2016-05-1252.0052.0048.0048.004199600210057800
2016-05-1164.0067.0049.0051.0011374200637868800
2016-05-1069.0071.0058.0063.00176071001115445700
2016-05-0952.0072.0050.0072.0014531200948521100
2016-05-0642.0043.0042.0042.001072004547900
2016-05-0242.0043.0041.0042.002003008423700
2016-04-2842.0043.0042.0042.001118004723000
2016-04-2742.0043.0042.0042.001765007512100
2016-04-2644.0044.0042.0042.002230009527700
2016-04-2543.0044.0043.0043.0047160020499700
2016-04-2243.0044.0042.0044.001336005749000
2016-04-2143.0044.0042.0044.001225005288300
2016-04-2043.0044.0042.0043.0026830011468100
2016-04-1943.0044.0042.0042.001049004482900
2016-04-1842.0043.0041.0043.002257009477400
2016-04-1545.0045.0042.0042.0043220018694200
2016-04-1444.0045.0043.0045.0022860010052900
2016-04-1342.0044.0042.0044.001724007455700
2016-04-1242.0044.0041.0043.0081760034264300
2016-04-1143.0043.0041.0042.001457006067400
2016-04-0841.0048.0041.0042.00222570097723500
2016-04-0740.0042.0040.0041.00677002770200
2016-04-0640.0041.0040.0040.001407005644100
2016-04-0542.0042.0040.0040.001931007905000
2016-04-0441.0043.0041.0041.001573006522900
2016-04-0142.0043.0041.0041.001738007276500
2016-03-3142.0043.0041.0042.001057004432200
2016-03-3042.0043.0042.0043.001352005717800
2016-03-2942.0043.0042.0042.00783003292400
2016-03-2843.0044.0042.0042.00508002182000
2016-03-2543.0043.0042.0043.00680002923600
2016-03-2443.0043.0042.0042.00690002960200
2016-03-2343.0044.0042.0043.00486002086800
2016-03-2243.0044.0042.0043.002094008974100
2016-03-1843.0044.0042.0044.001891008186300
2016-03-1745.0046.0043.0043.0047710021256200
2016-03-1645.0046.0043.0045.0032070014263600
2016-03-1545.0046.0044.0046.0055310024930300
2016-03-1444.0045.0044.0044.00841003720800
2016-03-1145.0045.0043.0044.0022930010122500
2016-03-1044.0046.0044.0045.002043009148900
2016-03-0945.0045.0043.0043.001275005573300
2016-03-0845.0046.0044.0045.001933008625400
2016-03-0744.0045.0043.0045.00882003890500
2016-03-0444.0045.0043.0045.002088009201600
2016-03-0342.0044.0042.0043.0026700011435800
2016-03-0241.0042.0041.0041.001012004195400
2016-03-0142.0042.0040.0040.002280009425900
2016-02-2942.0043.0042.0043.00317001352200
2016-02-2644.0044.0041.0042.0033820014342300
2016-02-2541.0043.0041.0043.001077004506200
2016-02-2441.0042.0040.0041.001336005467100
2016-02-2343.0043.0041.0041.001647006923700
2016-02-2241.0043.0041.0042.0024920010417400
2016-02-1941.0042.0041.0041.002267009333400
2016-02-1842.0042.0040.0041.0049400020463400
2016-02-1739.0052.0038.0041.006395600292122300
2016-02-1639.0040.0038.0038.001484005799300
2016-02-1538.0040.0038.0038.0041050015791400

   ※ 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