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 |
|---|---|---|---|---|---|
| 2005/12/30 | 203,000 | 203,000 | 191,000 | 201,000 | 6,848 |
| 2005/12/29 | 199,000 | 213,000 | 196,000 | 197,000 | 19,674 |
| 2005/12/28 | 207,000 | 208,000 | 194,000 | 196,000 | 19,528 |
| 2005/12/27 | 191,000 | 212,000 | 189,000 | 203,000 | 46,391 |
| 2005/12/26 | 170,000 | 194,000 | 169,000 | 185,000 | 49,783 |
| 2005/12/22 | 153,000 | 166,000 | 150,000 | 166,000 | 49,133 |
| 2005/12/21 | 139,000 | 150,000 | 138,000 | 146,000 | 23,119 |
| 2005/12/20 | 142,000 | 142,000 | 136,000 | 140,000 | 7,078 |
| 2005/12/19 | 142,000 | 143,000 | 140,000 | 142,000 | 6,202 |
| 2005/12/16 | 137,000 | 143,000 | 136,000 | 142,000 | 12,770 |
| 2005/12/15 | 133,000 | 138,000 | 129,000 | 138,000 | 9,755 |
| 2005/12/14 | 129,000 | 135,000 | 128,000 | 133,000 | 8,721 |
| 2005/12/13 | 123,000 | 133,000 | 120,000 | 132,000 | 12,914 |
| 2005/12/12 | 126,000 | 126,000 | 122,000 | 124,000 | 5,895 |
| 2005/12/09 | 126,000 | 127,000 | 122,000 | 126,000 | 9,352 |
| 2005/12/08 | 122,000 | 130,000 | 120,000 | 124,000 | 27,710 |
| 2005/12/07 | 123,000 | 126,000 | 117,000 | 119,000 | 29,144 |
| 2005/12/06 | 112,000 | 124,000 | 111,000 | 124,000 | 48,410 |
| 2005/12/05 | 109,000 | 109,000 | 102,000 | 104,000 | 7,749 |
| 2005/12/02 | 105,000 | 108,000 | 102,000 | 107,000 | 10,553 |
| 2005/12/01 | 99,000 | 104,000 | 98,500 | 103,000 | 7,441 |
| 2005/11/30 | 99,000 | 101,000 | 97,000 | 97,000 | 7,167 |
| 2005/11/29 | 101,000 | 102,000 | 98,800 | 100,000 | 8,409 |
| 2005/11/28 | 105,000 | 105,000 | 100,000 | 100,000 | 4,367 |
| 2005/11/25 | 103,000 | 104,000 | 100,000 | 103,000 | 8,104 |
| 2005/11/24 | 101,000 | 109,000 | 100,000 | 105,000 | 18,027 |
| 2005/11/22 | 100,000 | 102,000 | 96,000 | 100,000 | 17,007 |
| 2005/11/21 | 104,000 | 106,000 | 103,000 | 103,000 | 6,104 |
| 2005/11/18 | 109,000 | 109,000 | 104,000 | 106,000 | 6,849 |
| 2005/11/17 | 102,000 | 109,000 | 101,000 | 109,000 | 11,733 |
| 2005/11/16 | 99,000 | 103,000 | 98,100 | 101,000 | 7,593 |
| 2005/11/15 | 103,000 | 106,000 | 100,000 | 101,000 | 7,862 |
| 2005/11/14 | 110,000 | 110,000 | 104,000 | 104,000 | 9,240 |
| 2005/11/11 | 101,000 | 109,000 | 99,100 | 107,000 | 20,309 |
| 2005/11/10 | 100,000 | 102,000 | 96,700 | 99,400 | 15,612 |
| 2005/11/09 | 106,000 | 110,000 | 101,000 | 101,000 | 18,752 |
| 2005/11/08 | 117,000 | 120,000 | 103,000 | 106,000 | 31,699 |
| 2005/11/07 | 99,000 | 114,000 | 98,300 | 112,000 | 27,742 |
| 2005/11/04 | 107,000 | 109,000 | 100,000 | 103,000 | 20,662 |
| 2005/11/02 | 95,900 | 103,000 | 93,000 | 103,000 | 35,560 |
| 2005/11/01 | 91,000 | 93,200 | 90,300 | 92,100 | 7,842 |
| 2005/10/31 | 90,500 | 91,500 | 87,600 | 90,000 | 6,880 |
| 2005/10/28 | 84,000 | 91,800 | 83,100 | 89,400 | 17,488 |
| 2005/10/27 | 85,100 | 85,800 | 78,800 | 82,100 | 16,286 |
| 2005/10/26 | 91,600 | 92,000 | 84,200 | 86,000 | 13,668 |
| 2005/10/25 | 91,400 | 93,400 | 88,100 | 88,600 | 12,305 |
| 2005/10/24 | 91,900 | 95,800 | 90,400 | 91,500 | 13,275 |
| 2005/10/21 | 90,500 | 91,900 | 88,300 | 89,600 | 13,220 |
| 2005/10/20 | 85,000 | 93,800 | 84,900 | 92,000 | 23,658 |
| 2005/10/19 | 87,600 | 90,500 | 83,200 | 84,500 | 15,374 |
| 2005/10/18 | 81,800 | 86,900 | 81,800 | 86,100 | 12,029 |
| 2005/10/17 | 83,000 | 83,000 | 80,400 | 81,700 | 4,862 |
| 2005/10/14 | 78,000 | 85,600 | 77,800 | 84,000 | 41,281 |
| 2005/10/13 | 74,000 | 76,900 | 73,500 | 75,600 | 5,604 |
| 2005/10/12 | 72,100 | 75,400 | 72,100 | 74,900 | 4,884 |
| 2005/10/11 | 73,400 | 73,800 | 71,500 | 71,900 | 2,983 |
| 2005/10/07 | 72,800 | 74,100 | 72,500 | 73,000 | 4,346 |
| 2005/10/06 | 73,500 | 74,600 | 72,200 | 73,800 | 4,770 |
| 2005/10/05 | 76,500 | 78,500 | 74,800 | 75,400 | 8,147 |
| 2005/10/04 | 74,000 | 79,300 | 73,000 | 77,500 | 24,576 |
| 2005/10/03 | 70,400 | 73,400 | 70,000 | 73,400 | 17,940 |
| 2005/09/30 | 66,000 | 68,400 | 65,500 | 68,400 | 2,882 |
| 2005/09/29 | 68,400 | 68,400 | 64,500 | 66,300 | 3,439 |
| 2005/09/28 | 66,500 | 69,400 | 65,300 | 67,300 | 3,062 |
| 2005/09/27 | 69,100 | 69,900 | 63,200 | 66,700 | 8,473 |
| 2005/09/26 | 72,000 | 72,400 | 69,800 | 70,000 | 5,670 |
| 2005/09/22 | 71,400 | 72,200 | 70,700 | 71,200 | 6,158 |
| 2005/09/21 | 72,500 | 73,000 | 68,800 | 72,800 | 17,864 |
| 2005/09/20 | 72,000 | 73,500 | 71,300 | 71,500 | 15,200 |
| 2005/09/16 | 70,400 | 72,300 | 69,000 | 71,000 | 20,964 |
| 2005/09/15 | 65,100 | 69,400 | 63,800 | 69,400 | 28,908 |
| 2005/09/14 | 63,500 | 64,700 | 63,200 | 64,400 | 6,606 |
| 2005/09/13 | 62,200 | 63,700 | 62,000 | 63,000 | 5,491 |
| 2005/09/12 | 62,100 | 62,400 | 61,000 | 61,900 | 2,782 |
| 2005/09/09 | 60,500 | 61,600 | 60,400 | 60,600 | 2,604 |
| 2005/09/08 | 63,000 | 63,000 | 60,900 | 60,900 | 3,689 |
| 2005/09/07 | 63,200 | 64,500 | 61,600 | 63,500 | 8,653 |
| 2005/09/06 | 61,700 | 63,600 | 61,500 | 62,200 | 6,238 |
| 2005/09/05 | 60,800 | 60,800 | 59,800 | 60,700 | 2,464 |
| 2005/09/02 | 60,500 | 60,500 | 59,000 | 60,100 | 2,843 |
| 2005/09/01 | 59,600 | 61,800 | 59,500 | 60,900 | 6,571 |
| 2005/08/31 | 56,200 | 60,800 | 55,700 | 59,600 | 8,160 |
| 2005/08/30 | 56,900 | 57,000 | 55,000 | 56,000 | 3,291 |
| 2005/08/29 | 53,100 | 56,800 | 53,100 | 55,400 | 5,109 |
| 2005/08/26 | 52,700 | 55,500 | 51,700 | 53,100 | 7,097 |
| 2005/08/25 | 54,300 | 54,300 | 52,700 | 52,700 | 4,329 |
| 2005/08/24 | 56,100 | 56,300 | 53,700 | 54,600 | 4,457 |
| 2005/08/23 | 58,500 | 59,000 | 56,300 | 56,400 | 3,621 |
| 2005/08/22 | 58,200 | 58,600 | 57,700 | 58,200 | 2,658 |
| 2005/08/19 | 58,800 | 59,500 | 57,500 | 58,700 | 3,746 |
| 2005/08/18 | 59,000 | 59,400 | 58,600 | 58,700 | 1,518 |
| 2005/08/17 | 59,500 | 59,500 | 58,700 | 59,500 | 1,254 |
| 2005/08/16 | 58,900 | 59,700 | 58,500 | 59,500 | 1,607 |
| 2005/08/15 | 58,600 | 59,700 | 58,500 | 59,100 | 1,199 |
| 2005/08/12 | 59,000 | 59,700 | 58,500 | 58,600 | 1,888 |
| 2005/08/11 | 60,500 | 60,500 | 58,400 | 59,300 | 1,785 |
| 2005/08/10 | 60,500 | 61,400 | 59,800 | 60,300 | 3,236 |
| 2005/08/09 | 60,200 | 61,500 | 59,800 | 60,100 | 3,794 |
| 2005/08/08 | 57,500 | 60,700 | 56,900 | 60,400 | 6,119 |
| 2005/08/05 | 59,000 | 61,100 | 57,300 | 59,000 | 3,435 |
| 2005/08/04 | 57,500 | 59,300 | 56,100 | 59,000 | 8,222 |
| 2005/08/03 | 64,300 | 64,300 | 60,500 | 60,500 | 5,778 |
| 2005/08/02 | 65,700 | 65,900 | 63,400 | 64,600 | 4,851 |
| 2005/08/01 | 67,000 | 67,000 | 65,400 | 65,800 | 8,322 |
| 2005/07/29 | 66,000 | 66,400 | 63,800 | 65,700 | 4,680 |
| 2005/07/28 | 64,900 | 66,500 | 64,300 | 65,500 | 6,190 |
| 2005/07/27 | 64,000 | 64,400 | 63,500 | 64,200 | 3,350 |
| 2005/07/26 | 65,600 | 65,600 | 63,300 | 63,300 | 2,967 |
| 2005/07/25 | 65,900 | 66,500 | 64,000 | 65,500 | 9,108 |
| 2005/07/22 | 60,800 | 61,900 | 59,500 | 61,900 | 2,533 |
| 2005/07/21 | 62,200 | 63,200 | 60,800 | 60,800 | 3,673 |
| 2005/07/20 | 62,800 | 63,500 | 62,200 | 62,200 | 3,309 |
| 2005/07/19 | 65,000 | 65,000 | 62,800 | 63,500 | 3,267 |
| 2005/07/15 | 64,300 | 65,900 | 64,200 | 64,800 | 4,593 |
| 2005/07/14 | 64,000 | 66,700 | 63,300 | 65,800 | 8,268 |
| 2005/07/13 | 65,000 | 65,000 | 63,500 | 64,300 | 8,207 |
| 2005/07/12 | 66,400 | 67,900 | 65,100 | 65,200 | 15,013 |
| 2005/07/11 | 64,900 | 66,300 | 63,700 | 65,800 | 12,449 |
| 2005/07/08 | 61,800 | 64,000 | 61,800 | 63,000 | 5,762 |
| 2005/07/07 | 62,800 | 65,700 | 61,600 | 62,300 | 19,479 |
| 2005/07/06 | 60,000 | 64,000 | 59,200 | 61,300 | 29,137 |
| 2005/07/05 | 59,200 | 60,300 | 58,400 | 59,000 | 6,390 |
| 2005/07/04 | 59,900 | 60,100 | 58,000 | 58,700 | 4,135 |
| 2005/07/01 | 58,500 | 60,900 | 58,400 | 60,100 | 7,786 |
| 2005/06/30 | 57,800 | 60,700 | 57,800 | 59,200 | 12,838 |
| 2005/06/29 | 59,600 | 62,300 | 56,700 | 57,300 | 18,250 |
| 2005/06/28 | 56,300 | 59,800 | 55,800 | 59,800 | 11,987 |
| 2005/06/27 | 53,300 | 55,700 | 52,500 | 55,300 | 3,797 |
| 2005/06/24 | 54,000 | 58,300 | 53,600 | 54,300 | 14,784 |
| 2005/06/23 | 51,300 | 55,400 | 51,300 | 54,800 | 11,344 |
| 2005/06/22 | 50,900 | 51,700 | 50,700 | 50,800 | 3,289 |
| 2005/06/21 | 51,500 | 51,600 | 50,400 | 50,500 | 3,619 |
| 2005/06/20 | 51,500 | 52,300 | 50,400 | 50,500 | 6,632 |
| 2005/06/17 | 49,300 | 50,200 | 49,050 | 50,000 | 4,590 |
| 2005/06/16 | 50,900 | 51,500 | 49,000 | 49,150 | 5,055 |
| 2005/06/15 | 53,000 | 53,300 | 50,200 | 50,900 | 5,975 |
| 2005/06/14 | 53,100 | 53,500 | 50,100 | 51,800 | 9,578 |
| 2005/06/13 | 57,300 | 57,300 | 53,600 | 55,100 | 17,269 |
| 2005/06/10 | 49,100 | 52,300 | 48,800 | 52,300 | 11,718 |
| 2005/06/09 | 48,000 | 48,700 | 46,900 | 48,300 | 3,033 |
| 2005/06/08 | 46,000 | 50,000 | 46,000 | 48,900 | 12,398 |
| 2005/06/07 | 44,700 | 46,600 | 44,700 | 46,000 | 2,196 |
| 2005/06/06 | 44,500 | 45,100 | 44,300 | 45,100 | 1,253 |
| 2005/06/03 | 45,800 | 45,800 | 44,500 | 45,000 | 2,595 |
| 2005/06/02 | 44,800 | 45,800 | 44,600 | 45,750 | 2,224 |
| 2005/06/01 | 46,100 | 46,850 | 44,450 | 46,000 | 5,034 |
| 2005/05/31 | 45,700 | 46,550 | 45,100 | 46,500 | 3,995 |
| 2005/05/30 | 45,500 | 45,850 | 44,800 | 45,700 | 5,031 |
| 2005/05/27 | 42,600 | 45,500 | 41,500 | 44,700 | 16,135 |
| 2005/05/26 | 42,000 | 43,450 | 41,800 | 43,400 | 2,170 |
| 2005/05/25 | 41,700 | 42,650 | 41,700 | 41,750 | 1,240 |
| 2005/05/24 | 41,200 | 41,750 | 41,100 | 41,750 | 816 |
| 2005/05/23 | 41,100 | 41,950 | 41,050 | 41,150 | 1,325 |
| 2005/05/20 | 40,950 | 41,100 | 40,650 | 41,050 | 1,050 |
| 2005/05/19 | 40,500 | 41,100 | 40,500 | 41,000 | 936 |
| 2005/05/18 | 41,050 | 41,150 | 40,500 | 40,500 | 722 |
| 2005/05/17 | 42,000 | 42,250 | 40,500 | 40,650 | 1,148 |
| 2005/05/16 | 42,100 | 43,000 | 41,600 | 41,900 | 771 |
| 2005/05/13 | 41,500 | 42,400 | 41,500 | 41,950 | 884 |
| 2005/05/12 | 42,050 | 42,450 | 41,000 | 41,550 | 1,872 |
| 2005/05/11 | 42,900 | 42,900 | 42,450 | 42,450 | 423 |
| 2005/05/10 | 42,900 | 43,700 | 42,650 | 42,900 | 1,511 |
| 2005/05/09 | 43,100 | 43,750 | 42,900 | 43,400 | 1,011 |
| 2005/05/06 | 41,600 | 42,700 | 41,300 | 42,650 | 759 |
| 2005/05/02 | 40,900 | 41,800 | 40,850 | 41,200 | 554 |
| 2005/04/28 | 41,100 | 41,100 | 40,600 | 40,800 | 1,083 |
| 2005/04/27 | 42,300 | 42,300 | 41,200 | 41,550 | 1,342 |
| 2005/04/26 | 42,500 | 42,600 | 42,350 | 42,400 | 1,190 |
| 2005/04/25 | 43,000 | 43,000 | 42,650 | 42,700 | 701 |
| 2005/04/22 | 43,300 | 43,300 | 42,800 | 43,150 | 1,113 |
| 2005/04/21 | 43,100 | 43,150 | 42,600 | 43,150 | 705 |
| 2005/04/20 | 43,850 | 44,000 | 43,250 | 43,500 | 544 |
| 2005/04/19 | 42,450 | 43,200 | 42,450 | 43,000 | 983 |
| 2005/04/18 | 43,000 | 43,200 | 42,600 | 43,200 | 887 |
| 2005/04/15 | 45,800 | 46,100 | 45,000 | 45,600 | 1,196 |
| 2005/04/14 | 44,550 | 46,500 | 44,550 | 46,300 | 839 |
| 2005/04/13 | 45,000 | 45,100 | 44,500 | 44,550 | 1,039 |
| 2005/04/12 | 45,000 | 45,300 | 44,950 | 44,950 | 1,281 |
| 2005/04/11 | 45,900 | 46,000 | 45,500 | 45,600 | 1,152 |
| 2005/04/08 | 45,600 | 46,500 | 45,600 | 46,000 | 1,848 |
| 2005/04/07 | 46,050 | 46,200 | 45,850 | 45,850 | 952 |
| 2005/04/06 | 46,950 | 47,000 | 46,250 | 46,250 | 1,123 |
| 2005/04/05 | 47,450 | 47,500 | 46,700 | 46,950 | 708 |
| 2005/04/04 | 47,200 | 47,800 | 46,900 | 47,300 | 1,003 |
| 2005/04/01 | 47,000 | 47,500 | 46,500 | 46,700 | 410 |
| 2005/03/31 | 47,000 | 47,750 | 46,250 | 47,200 | 364 |
| 2005/03/30 | 46,700 | 47,000 | 46,300 | 46,500 | 617 |
| 2005/03/29 | 46,850 | 47,500 | 46,200 | 46,900 | 482 |
| 2005/03/28 | 48,650 | 48,650 | 46,500 | 47,500 | 746 |
| 2005/03/25 | 47,800 | 48,650 | 47,400 | 48,650 | 619 |
| 2005/03/24 | 49,000 | 49,200 | 48,000 | 48,500 | 710 |
| 2005/03/23 | 48,300 | 49,800 | 47,200 | 49,400 | 2,368 |
| 2005/03/22 | 49,100 | 49,500 | 48,600 | 48,650 | 1,237 |
| 2005/03/18 | 48,500 | 50,500 | 48,200 | 49,900 | 8,018 |
| 2005/03/17 | 46,800 | 47,300 | 46,200 | 47,300 | 912 |
| 2005/03/16 | 46,800 | 47,250 | 46,000 | 46,900 | 1,183 |
| 2005/03/15 | 47,950 | 48,400 | 47,550 | 48,000 | 1,250 |
| 2005/03/14 | 48,000 | 48,200 | 47,000 | 48,000 | 1,888 |
| 2005/03/11 | 46,350 | 48,700 | 46,300 | 48,700 | 1,965 |
| 2005/03/10 | 45,000 | 46,500 | 44,950 | 45,400 | 994 |
| 2005/03/09 | 45,900 | 46,000 | 45,050 | 45,200 | 884 |
| 2005/03/08 | 44,750 | 45,600 | 44,550 | 45,600 | 468 |
| 2005/03/07 | 45,800 | 45,800 | 44,800 | 45,000 | 633 |
| 2005/03/04 | 45,300 | 45,800 | 44,650 | 45,750 | 710 |
| 2005/03/03 | 45,200 | 45,600 | 44,600 | 45,600 | 979 |
| 2005/03/02 | 46,500 | 46,500 | 45,350 | 46,000 | 1,129 |
| 2005/03/01 | 48,050 | 48,050 | 46,100 | 47,000 | 1,608 |
| 2005/02/28 | 48,800 | 49,800 | 47,500 | 48,150 | 5,116 |
| 2005/02/25 | 46,800 | 46,800 | 46,800 | 46,800 | 214 |
| 2005/02/24 | 44,200 | 44,200 | 42,700 | 42,800 | 1,235 |
| 2005/02/23 | 44,900 | 44,900 | 43,800 | 43,900 | 1,092 |
| 2005/02/22 | 46,400 | 46,400 | 44,800 | 45,250 | 598 |
| 2005/02/21 | 45,650 | 46,000 | 45,000 | 46,000 | 818 |
| 2005/02/18 | 45,650 | 46,600 | 45,300 | 45,300 | 1,265 |
| 2005/02/17 | 46,200 | 46,850 | 45,550 | 46,550 | 324 |
| 2005/02/16 | 47,900 | 48,050 | 46,250 | 46,950 | 682 |
| 2005/02/15 | 48,400 | 48,500 | 47,900 | 47,950 | 717 |
| 2005/02/14 | 49,600 | 49,600 | 48,000 | 48,800 | 1,812 |
| 2005/02/10 | 48,750 | 49,500 | 48,350 | 49,500 | 1,418 |
| 2005/02/09 | 48,050 | 48,350 | 47,750 | 48,350 | 981 |
| 2005/02/08 | 48,900 | 48,950 | 48,000 | 48,050 | 1,230 |
| 2005/02/07 | 49,700 | 49,800 | 48,500 | 48,500 | 1,034 |
| 2005/02/04 | 50,700 | 50,700 | 48,300 | 48,500 | 2,043 |
| 2005/02/03 | 51,700 | 52,200 | 49,000 | 49,500 | 13,499 |
| 2005/02/02 | 49,200 | 49,300 | 48,050 | 48,200 | 1,239 |
| 2005/02/01 | 48,500 | 49,600 | 48,300 | 49,300 | 911 |
| 2005/01/31 | 47,800 | 48,500 | 47,700 | 48,150 | 541 |
| 2005/01/28 | 47,400 | 48,450 | 47,000 | 47,600 | 841 |
| 2005/01/27 | 48,650 | 49,450 | 46,600 | 47,400 | 659 |
| 2005/01/26 | 49,900 | 49,900 | 49,000 | 49,850 | 1,684 |
| 2005/01/25 | 47,600 | 50,000 | 47,600 | 50,000 | 2,046 |
| 2005/01/24 | 47,450 | 48,000 | 47,400 | 47,500 | 744 |
| 2005/01/21 | 47,700 | 47,850 | 47,150 | 47,850 | 909 |
| 2005/01/20 | 49,550 | 49,600 | 48,300 | 48,600 | 746 |
| 2005/01/19 | 50,600 | 50,600 | 49,500 | 49,700 | 1,200 |
| 2005/01/18 | 51,500 | 52,000 | 50,000 | 50,600 | 1,695 |
| 2005/01/17 | 49,800 | 51,200 | 49,300 | 51,000 | 1,900 |
| 2005/01/14 | 49,150 | 49,950 | 48,800 | 49,250 | 788 |
| 2005/01/13 | 49,300 | 49,800 | 48,550 | 49,150 | 1,091 |
| 2005/01/12 | 50,000 | 50,800 | 48,100 | 48,100 | 2,084 |
| 2005/01/11 | 52,800 | 52,800 | 50,100 | 50,600 | 2,577 |
| 2005/01/07 | 49,900 | 52,300 | 49,750 | 52,000 | 7,058 |
| 2005/01/06 | 48,100 | 49,600 | 47,600 | 48,300 | 5,734 |
| 2005/01/05 | 42,950 | 46,900 | 42,700 | 46,900 | 5,214 |
| 2005/01/04 | 43,000 | 43,000 | 42,800 | 42,900 | 772 |