アルデプロ(8925)の株価時系列情報
アルデプロ(8925)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 42,950 | 42,950 | 42,100 | 42,500 | 1,309 |
| 2004/12/29 | 44,000 | 44,000 | 42,550 | 42,700 | 1,777 |
| 2004/12/28 | 43,500 | 43,500 | 42,000 | 43,000 | 1,070 |
| 2004/12/27 | 43,500 | 43,900 | 43,000 | 43,600 | 1,253 |
| 2004/12/24 | 44,400 | 44,400 | 42,400 | 43,050 | 1,760 |
| 2004/12/22 | 45,300 | 45,750 | 44,500 | 44,700 | 4,284 |
| 2004/12/21 | 47,000 | 48,600 | 45,200 | 48,100 | 1,821 |
| 2004/12/20 | 47,100 | 48,200 | 46,900 | 47,800 | 5,776 |
| 2004/12/17 | 55,900 | 56,300 | 51,900 | 51,900 | 2,521 |
| 2004/12/16 | 51,400 | 56,900 | 51,400 | 56,900 | 236 |
| 2004/12/15 | 51,700 | 51,900 | 49,300 | 51,900 | 153 |
| 2004/12/14 | 53,900 | 53,900 | 49,800 | 52,000 | 148 |
| 2004/12/13 | 55,000 | 58,600 | 51,000 | 54,800 | 367 |
| 2004/12/10 | 58,100 | 59,100 | 55,000 | 55,100 | 83 |
| 2004/12/09 | 60,900 | 61,000 | 57,000 | 58,500 | 176 |
| 2004/12/08 | 59,000 | 63,900 | 57,000 | 61,400 | 412 |
| 2004/12/07 | 67,100 | 67,100 | 62,000 | 62,000 | 299 |
| 2004/12/06 | 79,200 | 79,200 | 64,000 | 67,000 | 1,953 |
| 2004/12/03 | 71,200 | 71,200 | 71,200 | 71,200 | 1,147 |
| 2004/12/02 | 66,200 | 66,200 | 66,200 | 66,200 | 240 |
| 2004/12/01 | 61,200 | 61,200 | 61,200 | 61,200 | 290 |
| 2004/11/30 | 51,000 | 56,200 | 51,000 | 56,200 | 857 |
| 2004/11/29 | 50,200 | 51,200 | 50,200 | 51,200 | 93 |
| 2004/11/26 | 50,000 | 50,800 | 49,500 | 50,700 | 65 |
| 2004/11/25 | 50,000 | 50,500 | 49,100 | 50,000 | 262 |
| 2004/11/24 | 48,000 | 50,500 | 48,000 | 50,000 | 101 |
| 2004/11/22 | 48,700 | 49,000 | 46,600 | 48,100 | 195 |
| 2004/11/19 | 50,800 | 51,000 | 50,000 | 50,000 | 122 |
| 2004/11/18 | 53,000 | 53,700 | 50,000 | 52,300 | 190 |
| 2004/11/17 | 52,000 | 53,000 | 49,100 | 52,800 | 295 |
| 2004/11/16 | 49,400 | 52,200 | 49,000 | 52,200 | 418 |
| 2004/11/15 | 46,500 | 49,900 | 46,300 | 49,800 | 828 |
| 2004/11/12 | 45,700 | 46,100 | 45,000 | 45,900 | 249 |
| 2004/11/11 | 44,300 | 45,900 | 44,000 | 45,000 | 241 |
| 2004/11/10 | 43,100 | 44,900 | 43,100 | 43,500 | 153 |
| 2004/11/09 | 44,000 | 44,000 | 42,400 | 43,350 | 70 |
| 2004/11/08 | 44,500 | 44,700 | 43,000 | 44,400 | 122 |
| 2004/11/05 | 45,000 | 45,300 | 44,100 | 44,500 | 177 |
| 2004/11/04 | 48,300 | 48,300 | 43,600 | 43,700 | 244 |
| 2004/11/02 | 41,600 | 46,200 | 39,600 | 45,500 | 428 |
| 2004/11/01 | 43,200 | 43,200 | 43,200 | 43,200 | 229 |
| 2004/10/29 | 54,500 | 54,500 | 47,000 | 47,200 | 2,532 |
| 2004/10/28 | 52,000 | 52,000 | 52,000 | 52,000 | 85 |
| 2004/10/26 | 0 | 0 | 0 | 0 | 0 |
| 2004/10/26 | 1 -> 10.00 分割 | ||||
| 2004/10/25 | 390,000 | 408,000 | 390,000 | 400,000 | 385 |
| 2004/10/22 | 425,000 | 425,000 | 398,000 | 410,000 | 256 |
| 2004/10/21 | 440,000 | 443,000 | 416,000 | 420,000 | 152 |
| 2004/10/20 | 447,000 | 448,000 | 443,000 | 448,000 | 187 |
| 2004/10/19 | 448,000 | 450,000 | 441,000 | 447,000 | 188 |
| 2004/10/18 | 445,000 | 458,000 | 440,000 | 440,000 | 193 |
| 2004/10/15 | 407,000 | 450,000 | 405,000 | 438,000 | 260 |
| 2004/10/14 | 445,000 | 445,000 | 424,000 | 425,000 | 191 |
| 2004/10/13 | 464,000 | 464,000 | 451,000 | 451,000 | 160 |
| 2004/10/12 | 468,000 | 474,000 | 450,000 | 470,000 | 298 |
| 2004/10/08 | 496,000 | 515,000 | 482,000 | 488,000 | 400 |
| 2004/10/07 | 495,000 | 522,000 | 480,000 | 504,000 | 958 |
| 2004/10/06 | 437,000 | 480,000 | 435,000 | 479,000 | 767 |
| 2004/10/05 | 431,000 | 437,000 | 422,000 | 430,000 | 116 |
| 2004/10/04 | 442,000 | 442,000 | 421,000 | 421,000 | 235 |
| 2004/10/01 | 395,000 | 424,000 | 395,000 | 420,000 | 229 |
| 2004/09/30 | 376,000 | 400,000 | 376,000 | 395,000 | 131 |
| 2004/09/29 | 373,000 | 377,000 | 371,000 | 372,000 | 80 |
| 2004/09/28 | 380,000 | 388,000 | 371,000 | 382,000 | 116 |
| 2004/09/27 | 415,000 | 418,000 | 383,000 | 396,000 | 119 |
| 2004/09/24 | 430,000 | 437,000 | 412,000 | 412,000 | 512 |
| 2004/09/22 | 427,000 | 427,000 | 427,000 | 427,000 | 135 |
| 2004/09/21 | 383,000 | 385,000 | 376,000 | 377,000 | 77 |
| 2004/09/17 | 391,000 | 394,000 | 387,000 | 391,000 | 36 |
| 2004/09/16 | 385,000 | 394,000 | 380,000 | 386,000 | 48 |
| 2004/09/15 | 401,000 | 404,000 | 393,000 | 395,000 | 53 |
| 2004/09/14 | 417,000 | 418,000 | 405,000 | 406,000 | 56 |
| 2004/09/13 | 441,000 | 441,000 | 423,000 | 423,000 | 91 |
| 2004/09/10 | 440,000 | 460,000 | 432,000 | 434,000 | 311 |
| 2004/09/09 | 421,000 | 432,000 | 421,000 | 430,000 | 32 |
| 2004/09/08 | 437,000 | 438,000 | 425,000 | 425,000 | 89 |
| 2004/09/07 | 443,000 | 443,000 | 425,000 | 440,000 | 212 |
| 2004/09/06 | 428,000 | 448,000 | 406,000 | 448,000 | 419 |
| 2004/09/03 | 400,000 | 400,000 | 395,000 | 398,000 | 40 |
| 2004/09/02 | 406,000 | 406,000 | 392,000 | 399,000 | 46 |
| 2004/09/01 | 404,000 | 404,000 | 400,000 | 402,000 | 29 |
| 2004/08/31 | 415,000 | 417,000 | 400,000 | 405,000 | 41 |
| 2004/08/30 | 419,000 | 423,000 | 417,000 | 417,000 | 39 |
| 2004/08/27 | 429,000 | 429,000 | 416,000 | 424,000 | 56 |
| 2004/08/26 | 422,000 | 430,000 | 415,000 | 430,000 | 89 |
| 2004/08/25 | 420,000 | 425,000 | 413,000 | 419,000 | 151 |
| 2004/08/24 | 405,000 | 424,000 | 401,000 | 421,000 | 174 |
| 2004/08/23 | 383,000 | 406,000 | 383,000 | 400,000 | 76 |
| 2004/08/20 | 380,000 | 384,000 | 379,000 | 383,000 | 42 |
| 2004/08/19 | 380,000 | 381,000 | 372,000 | 377,000 | 47 |
| 2004/08/18 | 379,000 | 385,000 | 370,000 | 376,000 | 49 |
| 2004/08/17 | 390,000 | 390,000 | 375,000 | 375,000 | 33 |
| 2004/08/16 | 385,000 | 396,000 | 375,000 | 381,000 | 59 |
| 2004/08/13 | 384,000 | 416,000 | 382,000 | 390,000 | 121 |
| 2004/08/12 | 399,000 | 399,000 | 386,000 | 394,000 | 29 |
| 2004/08/11 | 406,000 | 406,000 | 394,000 | 400,000 | 88 |
| 2004/08/10 | 375,000 | 400,000 | 375,000 | 391,000 | 118 |
| 2004/08/09 | 373,000 | 379,000 | 368,000 | 370,000 | 76 |
| 2004/08/06 | 372,000 | 395,000 | 372,000 | 383,000 | 62 |
| 2004/08/05 | 400,000 | 410,000 | 385,000 | 392,000 | 55 |
| 2004/08/04 | 372,000 | 395,000 | 342,000 | 390,000 | 162 |
| 2004/08/03 | 412,000 | 412,000 | 372,000 | 375,000 | 140 |
| 2004/08/02 | 420,000 | 426,000 | 410,000 | 412,000 | 67 |
| 2004/07/30 | 458,000 | 458,000 | 426,000 | 440,000 | 50 |
| 2004/07/29 | 431,000 | 459,000 | 427,000 | 459,000 | 156 |
| 2004/07/28 | 447,000 | 453,000 | 439,000 | 453,000 | 154 |
| 2004/07/27 | 412,000 | 426,000 | 405,000 | 426,000 | 314 |
| 2004/07/26 | 445,000 | 445,000 | 422,000 | 423,000 | 101 |
| 2004/07/23 | 490,000 | 490,000 | 460,000 | 460,000 | 98 |
| 2004/07/22 | 459,000 | 500,000 | 455,000 | 495,000 | 619 |
| 2004/07/21 | 449,000 | 474,000 | 441,000 | 470,000 | 238 |
| 2004/07/20 | 440,000 | 458,000 | 436,000 | 439,000 | 197 |
| 2004/07/16 | 401,000 | 430,000 | 398,000 | 430,000 | 114 |
| 2004/07/15 | 431,000 | 434,000 | 386,000 | 391,000 | 185 |
| 2004/07/14 | 456,000 | 456,000 | 424,000 | 429,000 | 121 |
| 2004/07/13 | 470,000 | 475,000 | 456,000 | 457,000 | 164 |
| 2004/07/12 | 464,000 | 473,000 | 462,000 | 466,000 | 185 |
| 2004/07/09 | 451,000 | 464,000 | 450,000 | 462,000 | 104 |
| 2004/07/08 | 483,000 | 487,000 | 454,000 | 456,000 | 121 |
| 2004/07/07 | 462,000 | 487,000 | 460,000 | 476,000 | 307 |
| 2004/07/06 | 512,000 | 524,000 | 470,000 | 492,000 | 577 |
| 2004/07/05 | 502,000 | 532,000 | 485,000 | 532,000 | 1,167 |
| 2004/07/02 | 470,000 | 486,000 | 455,000 | 482,000 | 415 |
| 2004/07/01 | 480,000 | 489,000 | 469,000 | 480,000 | 551 |
| 2004/06/30 | 473,000 | 482,000 | 450,000 | 480,000 | 908 |
| 2004/06/29 | 450,000 | 481,000 | 445,000 | 472,000 | 1,455 |
| 2004/06/28 | 397,000 | 437,000 | 390,000 | 433,000 | 1,090 |
| 2004/06/25 | 392,000 | 392,000 | 383,000 | 387,000 | 209 |
| 2004/06/24 | 401,000 | 408,000 | 390,000 | 390,000 | 292 |
| 2004/06/23 | 420,000 | 421,000 | 398,000 | 405,000 | 335 |
| 2004/06/22 | 403,000 | 422,000 | 387,000 | 407,000 | 1,194 |
| 2004/06/21 | 440,000 | 440,000 | 420,000 | 428,000 | 243 |
| 2004/06/18 | 445,000 | 450,000 | 435,000 | 449,000 | 343 |
| 2004/06/17 | 456,000 | 479,000 | 436,000 | 470,000 | 208 |
| 2004/06/16 | 470,000 | 475,000 | 457,000 | 459,000 | 102 |
| 2004/06/15 | 480,000 | 480,000 | 461,000 | 464,000 | 70 |
| 2004/06/14 | 470,000 | 476,000 | 465,000 | 465,000 | 43 |
| 2004/06/11 | 470,000 | 480,000 | 466,000 | 480,000 | 48 |
| 2004/06/10 | 490,000 | 495,000 | 480,000 | 480,000 | 80 |
| 2004/06/09 | 560,000 | 560,000 | 510,000 | 510,000 | 194 |
| 2004/06/07 | 473,000 | 495,000 | 468,000 | 470,000 | 42 |
| 2004/06/04 | 472,000 | 472,000 | 463,000 | 468,000 | 22 |
| 2004/06/03 | 497,000 | 500,000 | 480,000 | 482,000 | 92 |
| 2004/06/02 | 538,000 | 538,000 | 505,000 | 507,000 | 86 |
| 2004/06/01 | 548,000 | 585,000 | 520,000 | 536,000 | 242 |
| 2004/05/31 | 438,000 | 518,000 | 436,000 | 518,000 | 149 |
| 2004/05/28 | 477,000 | 482,000 | 460,000 | 468,000 | 83 |
| 2004/05/27 | 548,000 | 548,000 | 486,000 | 497,000 | 211 |
| 2004/05/26 | 601,000 | 605,000 | 550,000 | 558,000 | 519 |
| 2004/05/25 | 609,000 | 609,000 | 600,000 | 609,000 | 455 |
| 2004/05/20 | 374,000 | 409,000 | 373,000 | 409,000 | 57 |
| 2004/05/19 | 316,000 | 359,000 | 300,000 | 359,000 | 160 |
| 2004/05/18 | 295,000 | 341,000 | 291,000 | 320,000 | 179 |
| 2004/05/17 | 382,000 | 382,000 | 335,000 | 335,000 | 61 |
| 2004/05/14 | 406,000 | 420,000 | 380,000 | 385,000 | 98 |
| 2004/05/13 | 455,000 | 455,000 | 425,000 | 425,000 | 99 |
| 2004/05/12 | 415,000 | 440,000 | 395,000 | 440,000 | 197 |
| 2004/05/11 | 402,000 | 440,000 | 390,000 | 390,000 | 190 |
| 2004/05/10 | 470,000 | 470,000 | 432,000 | 432,000 | 282 |
| 2004/05/07 | 445,000 | 510,000 | 445,000 | 482,000 | 2,086 |
| 2004/04/30 | 595,000 | 595,000 | 595,000 | 595,000 | 57 |
| 2004/04/28 | 750,000 | 773,000 | 695,000 | 695,000 | 1,508 |
| 2004/04/27 | 793,000 | 793,000 | 793,000 | 793,000 | 479 |
| 2004/04/26 | 0 | 0 | 0 | 0 | 0 |
| 2004/04/26 | 1 -> 4.00 分割 | ||||
| 2004/04/23 | 2,400,000 | 2,430,000 | 2,320,000 | 2,370,000 | 378 |
| 2004/04/22 | 2,470,000 | 2,490,000 | 2,330,000 | 2,340,000 | 315 |
| 2004/04/21 | 2,580,000 | 2,580,000 | 2,450,000 | 2,490,000 | 263 |
| 2004/04/20 | 2,420,000 | 2,640,000 | 2,380,000 | 2,600,000 | 422 |
| 2004/04/19 | 2,350,000 | 2,440,000 | 2,310,000 | 2,420,000 | 280 |
| 2004/04/16 | 2,700,000 | 2,750,000 | 2,300,000 | 2,460,000 | 868 |
| 2004/04/15 | 3,000,000 | 3,000,000 | 2,600,000 | 2,640,000 | 832 |
| 2004/04/14 | 3,300,000 | 3,430,000 | 2,950,000 | 3,100,000 | 699 |
| 2004/04/13 | 3,400,000 | 3,630,000 | 3,070,000 | 3,310,000 | 1,774 |
| 2004/04/12 | 3,220,000 | 3,220,000 | 3,220,000 | 3,220,000 | 72 |
| 2004/04/09 | 2,410,000 | 2,820,000 | 2,350,000 | 2,820,000 | 2,111 |
| 2004/04/08 | 2,420,000 | 2,420,000 | 2,420,000 | 2,420,000 | 546 |
| 2004/04/07 | 1,670,000 | 1,780,000 | 1,670,000 | 1,780,000 | 77 |
| 2004/04/06 | 1,810,000 | 1,810,000 | 1,680,000 | 1,720,000 | 280 |
| 2004/04/05 | 1,830,000 | 1,830,000 | 1,740,000 | 1,780,000 | 299 |
| 2004/04/02 | 1,800,000 | 1,830,000 | 1,700,000 | 1,800,000 | 511 |
| 2004/04/01 | 1,780,000 | 1,890,000 | 1,690,000 | 1,750,000 | 1,530 |
| 2004/03/31 | 1,510,000 | 1,800,000 | 1,500,000 | 1,800,000 | 804 |
| 2004/03/30 | 1,590,000 | 1,590,000 | 1,500,000 | 1,500,000 | 186 |
| 2004/03/29 | 1,500,000 | 1,570,000 | 1,500,000 | 1,560,000 | 189 |
| 2004/03/26 | 1,470,000 | 1,560,000 | 1,410,000 | 1,500,000 | 419 |
| 2004/03/25 | 1,610,000 | 1,620,000 | 1,390,000 | 1,470,000 | 586 |
| 2004/03/24 | 1,700,000 | 1,710,000 | 1,550,000 | 1,550,000 | 612 |
| 2004/03/23 | 1,750,000 | 1,870,000 | 1,700,000 | 1,700,000 | 1,975 |
| 2004/03/22 | 1,630,000 | 1,810,000 | 1,620,000 | 1,810,000 | 2,061 |
| 2004/03/19 | 1,400,000 | 1,550,000 | 1,350,000 | 1,510,000 | 3,001 |