日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 24,880 25,320 24,490 24,490 23,138
2007/12/27 25,000 25,880 24,720 25,180 28,388
2007/12/26 24,900 25,390 24,350 25,260 29,341
2007/12/25 24,700 25,800 24,500 25,200 40,670
2007/12/21 23,500 24,300 22,520 24,160 77,099
2007/12/20 25,200 25,900 23,010 23,030 85,372
2007/12/19 26,650 27,410 25,020 25,500 61,502
2007/12/18 25,980 27,500 25,600 26,950 58,508
2007/12/17 28,410 29,400 25,980 26,100 72,651
2007/12/14 30,950 31,350 27,070 28,110 58,220
2007/12/13 32,400 32,700 30,800 31,000 29,346
2007/12/12 31,700 33,050 31,650 32,750 20,985
2007/12/11 32,300 32,800 31,850 32,500 15,224
2007/12/10 32,100 32,400 31,600 32,100 33,323
2007/12/07 33,000 33,700 31,600 31,900 45,264
2007/12/06 34,400 34,650 32,650 32,900 37,748
2007/12/05 36,150 36,700 33,600 33,950 50,217
2007/12/04 35,000 37,600 34,850 36,550 83,483
2007/12/03 32,900 33,950 32,650 33,900 24,905
2007/11/30 33,400 34,200 32,000 32,100 29,658
2007/11/29 32,450 34,200 32,200 33,800 45,965
2007/11/28 30,000 31,350 29,600 31,150 36,671
2007/11/27 29,450 29,800 28,750 29,440 40,361
2007/11/26 29,500 30,700 29,150 30,150 29,972
2007/11/22 29,600 30,300 28,510 28,960 33,123
2007/11/21 30,900 31,300 29,630 30,050 33,217
2007/11/20 29,660 30,900 28,900 30,850 36,349
2007/11/19 31,000 31,750 30,350 30,750 63,258
2007/11/16 29,500 31,250 29,500 30,150 41,434
2007/11/15 31,000 31,550 30,200 30,200 29,595
2007/11/14 31,500 31,800 30,500 30,950 35,720
2007/11/13 29,960 31,250 29,550 29,900 51,687
2007/11/12 29,200 29,680 27,610 29,660 53,259
2007/11/09 31,800 32,350 30,100 30,200 38,548
2007/11/08 31,500 32,400 30,150 32,400 42,761
2007/11/07 34,200 35,200 32,200 32,700 39,360
2007/11/06 35,300 36,300 33,450 33,500 30,646
2007/11/05 36,950 37,050 36,000 36,050 28,859
2007/11/02 36,000 37,150 35,800 36,400 34,373
2007/11/01 38,450 39,200 36,900 37,050 31,567
2007/10/31 38,450 38,700 36,800 38,200 33,713
2007/10/30 38,800 39,650 37,500 38,200 52,212
2007/10/29 36,500 39,700 36,000 38,800 90,545
2007/10/26 36,250 36,550 35,500 35,700 28,586
2007/10/25 37,200 37,350 35,450 35,450 47,820
2007/10/24 37,850 39,000 37,100 37,600 51,988
2007/10/23 37,000 39,250 36,000 38,100 87,041
2007/10/22 35,150 36,450 34,950 35,500 84,689
2007/10/19 37,200 38,650 36,600 37,150 81,192
2007/10/18 35,550 38,750 35,550 37,950 79,437
2007/10/17 35,100 37,700 34,400 34,750 62,888
2007/10/16 37,750 38,000 36,000 36,700 98,904
2007/10/15 38,800 39,400 38,250 38,600 50,296
2007/10/12 38,800 39,300 37,500 38,250 80,487
2007/10/11 37,700 40,400 37,550 39,250 87,019
2007/10/10 40,800 40,900 37,600 38,500 119,325
2007/10/09 39,300 41,400 38,900 40,400 184,112
2007/10/05 33,900 37,500 33,250 37,400 180,730
2007/10/04 31,500 34,750 30,600 33,500 209,639
2007/10/03 27,800 31,100 27,760 31,100 134,075
2007/10/02 28,850 29,150 27,530 28,100 71,542
2007/10/01 28,900 29,950 27,760 28,250 66,941
2007/09/28 28,400 30,500 27,120 29,800 124,149
2007/09/27 28,480 28,480 27,480 28,480 74,984
2007/09/26 22,700 25,480 22,700 25,480 129,827
2007/09/25 20,800 22,700 20,500 22,480 89,970
2007/09/21 20,000 20,800 19,800 20,200 37,468
2007/09/20 21,000 21,150 20,250 20,360 52,192
2007/09/19 20,770 20,870 19,490 20,150 71,848
2007/09/18 21,620 21,880 19,130 19,570 102,683
2007/09/14 18,920 20,120 18,480 20,120 65,396
2007/09/13 18,450 19,350 18,060 18,120 39,215
2007/09/12 20,330 20,880 19,300 19,650 61,543
2007/09/11 19,360 19,970 17,800 19,200 117,194
2007/09/10 20,880 21,500 20,440 20,660 29,193
2007/09/07 22,340 24,200 22,300 22,680 33,029
2007/09/06 23,800 23,800 22,500 23,240 30,113
2007/09/05 26,150 26,500 24,130 24,210 33,260
2007/09/04 26,800 27,250 25,950 26,230 21,102
2007/09/03 26,700 27,980 26,700 27,030 30,351
2007/08/31 25,000 26,700 25,000 26,330 25,911
2007/08/30 25,500 25,690 24,510 24,700 17,960
2007/08/29 24,800 25,270 24,750 25,100 18,878
2007/08/28 25,910 26,100 25,680 25,690 11,539
2007/08/27 26,500 26,820 26,000 26,400 11,736
2007/08/24 26,820 27,200 26,050 26,100 15,644
2007/08/23 25,780 26,880 25,150 26,840 31,438
2007/08/22 25,410 25,990 24,400 24,940 28,908
2007/08/21 24,310 25,880 23,020 25,710 31,573
2007/08/20 25,800 26,800 23,550 24,290 39,413
2007/08/17 27,300 29,000 24,900 24,900 40,846
2007/08/16 28,990 28,990 26,900 27,900 37,843
2007/08/15 30,100 30,700 28,230 29,800 91,734
2007/08/14 26,470 29,470 26,000 29,470 34,575
2007/08/13 26,470 26,470 26,470 26,470 27,325
2007/08/10 25,250 25,450 23,450 23,470 90,362
2007/08/09 28,100 28,720 25,870 26,450 49,475
2007/08/08 28,740 29,360 28,010 28,350 28,799
2007/08/07 30,400 30,700 29,020 29,040 26,521
2007/08/06 29,600 30,900 29,400 30,350 23,196
2007/08/03 30,200 31,650 30,100 31,100 52,120
2007/08/02 28,850 29,530 27,350 28,900 78,077
2007/08/01 33,250 33,250 31,250 31,350 17,138
2007/07/31 33,400 33,750 32,850 33,300 12,005
2007/07/30 32,050 33,300 31,750 32,950 15,007
2007/07/27 32,150 33,300 32,100 32,850 13,288
2007/07/26 34,700 35,250 33,600 33,750 13,239
2007/07/25 33,900 35,100 33,750 35,000 18,711
2007/07/24 34,350 35,450 34,350 34,950 21,746
2007/07/23 33,800 34,800 33,600 34,300 22,479
2007/07/20 34,000 34,700 33,500 34,050 46,187
2007/07/19 36,700 36,700 32,800 33,300 64,507
2007/07/18 37,600 37,800 35,900 36,650 32,182
2007/07/17 38,000 38,400 37,850 38,400 17,810
2007/07/13 38,200 38,350 37,600 37,800 13,416
2007/07/12 37,700 38,350 37,650 37,900 11,255
2007/07/11 37,700 37,950 37,550 37,650 13,318
2007/07/10 37,900 38,000 37,600 38,000 15,960
2007/07/09 38,800 38,800 37,900 38,150 19,551
2007/07/06 38,750 38,800 38,400 38,500 6,699
2007/07/05 39,000 39,000 38,450 38,650 12,694
2007/07/04 39,000 39,050 38,500 38,850 14,067
2007/07/03 39,400 39,550 38,700 39,250 16,179
2007/07/02 38,750 39,400 38,500 39,350 16,173
2007/06/29 38,500 38,500 37,600 38,450 31,981
2007/06/28 38,800 38,950 38,300 38,400 13,308
2007/06/27 39,300 39,400 38,300 38,400 27,006
2007/06/26 39,200 39,550 39,150 39,300 14,975
2007/06/25 39,300 39,550 39,050 39,100 15,245
2007/06/22 40,100 40,200 39,500 39,700 18,218
2007/06/21 40,200 40,500 39,850 40,500 15,662
2007/06/20 40,100 40,850 40,100 40,600 17,756
2007/06/19 40,050 40,050 39,450 39,600 11,734
2007/06/18 41,300 41,400 39,700 40,050 39,028
2007/06/15 40,300 41,650 40,250 41,000 34,088
2007/06/14 39,200 40,200 39,100 40,200 27,807
2007/06/13 39,400 39,450 38,500 38,550 39,406
2007/06/12 39,200 39,750 39,000 39,650 32,760
2007/06/11 40,000 40,100 38,700 38,800 25,497
2007/06/08 40,100 40,100 39,300 39,600 24,236
2007/06/07 42,500 42,750 40,300 40,500 50,338
2007/06/06 41,250 42,200 40,950 41,800 35,018
2007/06/05 40,450 40,950 40,350 40,850 23,565
2007/06/04 40,250 40,500 39,900 40,450 18,598
2007/06/01 39,800 40,450 39,550 40,050 23,471
2007/05/31 39,350 39,450 38,700 39,450 13,781
2007/05/30 38,500 39,100 38,350 38,950 17,037
2007/05/29 38,900 39,100 38,250 38,400 16,691
2007/05/28 38,850 39,250 38,650 39,000 13,882
2007/05/25 38,650 39,550 38,600 38,600 24,295
2007/05/24 39,400 39,850 39,150 39,750 11,719
2007/05/23 40,300 40,350 39,500 39,500 12,102
2007/05/22 40,000 40,200 39,100 39,900 18,615
2007/05/21 38,350 39,800 38,150 39,500 30,862
2007/05/18 37,950 38,350 37,350 37,700 20,693
2007/05/17 38,500 38,650 37,850 37,900 32,138
2007/05/16 39,000 39,400 38,100 38,450 29,523
2007/05/15 39,000 39,750 38,450 39,400 41,871
2007/05/14 40,550 41,000 39,000 39,050 30,857
2007/05/11 41,250 41,450 40,200 40,550 25,305
2007/05/10 42,300 43,100 41,600 42,050 50,512
2007/05/09 42,300 42,350 41,300 42,050 24,188
2007/05/08 42,700 42,800 41,800 42,300 20,019
2007/05/07 42,300 42,850 41,850 42,400 26,010
2007/05/02 41,200 42,700 40,900 42,450 39,367
2007/05/01 41,000 41,950 40,800 41,750 54,206
2007/04/27 38,000 40,450 38,000 40,300 43,450
2007/04/26 37,800 38,300 37,550 37,600 20,174
2007/04/25 38,400 38,400 37,500 37,750 23,416
2007/04/24 38,900 39,350 38,100 38,450 46,918
2007/04/23 39,750 39,800 37,150 38,650 54,806
2007/04/20 40,800 40,800 39,600 39,950 22,583
2007/04/19 40,850 41,450 40,350 40,400 17,412
2007/04/18 41,250 41,700 41,000 41,250 11,144
2007/04/17 41,350 41,700 40,850 41,600 24,838
2007/04/16 42,400 42,400 40,400 40,550 42,249
2007/04/13 42,700 43,100 41,950 42,350 10,168
2007/04/12 42,950 43,250 42,650 42,650 7,577
2007/04/11 43,300 43,400 42,450 43,350 16,352
2007/04/10 41,800 42,900 41,750 42,600 20,435
2007/04/09 42,500 42,800 41,750 41,750 21,112
2007/04/06 42,750 43,800 42,450 42,700 29,883
2007/04/05 43,350 43,800 42,700 42,700 23,283
2007/04/04 44,250 44,250 43,400 43,700 31,976
2007/04/03 43,300 44,350 43,150 44,350 68,705
2007/04/02 42,700 43,500 42,650 42,950 42,071
2007/03/30 41,000 42,600 41,000 42,300 31,558
2007/03/29 41,350 41,400 40,900 41,000 5,615
2007/03/28 41,450 42,000 41,100 41,450 12,107
2007/03/27 41,200 41,700 40,800 41,200 14,635
2007/03/26 41,250 41,400 40,600 41,050 10,749
2007/03/23 41,500 41,600 40,900 41,250 18,751
2007/03/22 41,850 42,150 41,300 41,800 26,557
2007/03/20 40,400 41,950 40,350 41,900 31,563
2007/03/19 39,900 40,500 39,400 40,050 16,455
2007/03/16 40,100 40,250 39,350 39,950 14,348
2007/03/15 40,100 40,500 39,950 40,200 19,313
2007/03/14 40,300 40,500 39,500 39,500 26,411
2007/03/13 40,700 41,250 40,650 41,100 19,215
2007/03/12 40,400 41,150 40,200 41,000 31,586
2007/03/09 39,900 40,400 39,650 39,750 23,189
2007/03/08 39,150 39,800 38,800 39,500 34,181
2007/03/07 40,000 40,200 39,100 39,550 56,738
2007/03/06 39,700 40,250 38,350 40,000 37,439
2007/03/05 39,450 39,450 37,100 38,000 32,636
2007/03/02 39,600 40,450 39,100 40,200 22,511
2007/03/01 40,200 40,700 39,000 39,650 39,459
2007/02/28 38,250 40,000 38,250 39,800 29,791
2007/02/27 41,300 41,500 41,000 41,050 16,284
2007/02/26 42,350 42,450 41,150 41,700 27,154
2007/02/23 41,400 42,500 41,150 42,250 45,699
2007/02/22 39,000 40,800 38,750 40,600 43,450
2007/02/21 39,100 39,500 37,600 38,350 36,000
2007/02/20 39,150 39,600 38,950 39,300 11,894
2007/02/19 38,600 39,600 38,400 38,850 21,435
2007/02/16 40,200 40,400 38,900 38,950 36,427
2007/02/15 41,900 41,900 39,600 39,950 61,338
2007/02/14 40,800 42,200 40,650 42,200 31,685
2007/02/13 40,700 41,300 40,400 40,400 29,229
2007/02/09 41,650 41,650 41,000 41,050 16,856
2007/02/08 42,100 42,100 41,150 41,700 21,387
2007/02/07 41,750 42,450 41,400 41,750 27,103
2007/02/06 42,650 42,650 41,750 42,000 21,200
2007/02/05 42,650 43,000 42,200 42,550 35,614
2007/02/02 43,350 43,900 42,900 43,650 77,759
2007/02/01 41,250 42,150 41,150 42,150 30,782
2007/01/31 40,350 41,600 40,150 40,850 31,365
2007/01/30 41,500 41,750 39,900 40,350 33,345
2007/01/29 41,750 42,250 41,000 41,300 30,417
2007/01/26 40,800 41,350 40,250 40,950 31,077
2007/01/25 41,850 42,400 41,200 41,350 50,172
2007/01/24 42,750 42,750 41,000 41,150 35,351
2007/01/23 42,100 42,900 41,450 42,050 37,184
2007/01/22 44,400 44,700 42,900 43,050 50,923
2007/01/19 42,700 44,200 41,550 44,100 95,445
2007/01/18 40,700 43,300 40,550 42,700 112,254
2007/01/17 39,500 39,900 39,100 39,500 36,045
2007/01/16 38,250 39,300 38,050 39,200 31,709
2007/01/15 38,050 38,400 37,550 37,650 21,216
2007/01/12 37,200 37,900 36,900 37,900 14,946
2007/01/11 37,750 38,000 37,000 37,000 15,542
2007/01/10 38,350 38,600 37,650 37,700 16,785
2007/01/09 38,200 38,750 38,150 38,300 11,515
2007/01/05 38,800 39,000 38,200 38,450 17,120
2007/01/04 39,500 39,600 39,150 39,200 5,391

このページの先頭へ