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 |
|---|---|---|---|---|---|
| 2008/12/30 | 887 | 918 | 887 | 900 | 13,852 |
| 2008/12/29 | 951 | 960 | 885 | 927 | 27,913 |
| 2008/12/26 | 999 | 999 | 931 | 961 | 20,844 |
| 2008/12/25 | 887 | 999 | 887 | 990 | 31,657 |
| 2008/12/24 | 913 | 930 | 891 | 917 | 47,292 |
| 2008/12/22 | 954 | 1,043 | 938 | 975 | 51,639 |
| 2008/12/19 | 1,030 | 1,063 | 988 | 1,063 | 57,610 |
| 2008/12/18 | 1,126 | 1,139 | 1,050 | 1,070 | 22,167 |
| 2008/12/17 | 1,203 | 1,280 | 1,098 | 1,120 | 36,451 |
| 2008/12/16 | 1,202 | 1,235 | 1,150 | 1,198 | 37,882 |
| 2008/12/15 | 1,192 | 1,280 | 1,136 | 1,222 | 78,837 |
| 2008/12/12 | 1,101 | 1,261 | 915 | 1,152 | 132,152 |
| 2008/12/11 | 1,061 | 1,061 | 1,061 | 1,061 | 3,186 |
| 2008/12/10 | 821 | 961 | 813 | 961 | 77,649 |
| 2008/12/09 | 862 | 897 | 821 | 861 | 48,505 |
| 2008/12/08 | 870 | 879 | 765 | 875 | 76,810 |
| 2008/12/05 | 910 | 922 | 860 | 860 | 61,017 |
| 2008/12/04 | 1,006 | 1,036 | 955 | 960 | 24,503 |
| 2008/12/03 | 1,080 | 1,107 | 999 | 1,007 | 35,494 |
| 2008/12/02 | 1,068 | 1,110 | 1,041 | 1,080 | 20,589 |
| 2008/12/01 | 1,100 | 1,169 | 1,092 | 1,096 | 23,112 |
| 2008/11/28 | 1,162 | 1,254 | 1,150 | 1,160 | 44,972 |
| 2008/11/27 | 1,200 | 1,285 | 1,160 | 1,167 | 46,012 |
| 2008/11/26 | 1,160 | 1,238 | 1,083 | 1,180 | 20,148 |
| 2008/11/25 | 1,348 | 1,365 | 1,154 | 1,160 | 28,920 |
| 2008/11/21 | 1,070 | 1,279 | 998 | 1,268 | 32,279 |
| 2008/11/20 | 1,180 | 1,250 | 1,080 | 1,080 | 38,604 |
| 2008/11/19 | 1,265 | 1,334 | 1,258 | 1,280 | 18,608 |
| 2008/11/18 | 1,347 | 1,360 | 1,262 | 1,262 | 21,765 |
| 2008/11/17 | 1,405 | 1,437 | 1,365 | 1,388 | 16,818 |
| 2008/11/14 | 1,540 | 1,549 | 1,420 | 1,425 | 14,897 |
| 2008/11/13 | 1,585 | 1,620 | 1,400 | 1,450 | 37,054 |
| 2008/11/12 | 1,579 | 1,650 | 1,520 | 1,639 | 70,172 |
| 2008/11/11 | 1,400 | 1,561 | 1,400 | 1,519 | 41,097 |
| 2008/11/10 | 1,461 | 1,499 | 1,402 | 1,420 | 24,093 |
| 2008/11/07 | 1,460 | 1,521 | 1,422 | 1,441 | 27,961 |
| 2008/11/06 | 1,520 | 1,593 | 1,460 | 1,511 | 41,520 |
| 2008/11/05 | 1,546 | 1,651 | 1,530 | 1,550 | 56,651 |
| 2008/11/04 | 1,591 | 1,640 | 1,530 | 1,541 | 28,842 |
| 2008/10/31 | 1,575 | 1,595 | 1,433 | 1,531 | 44,061 |
| 2008/10/30 | 1,360 | 1,475 | 1,350 | 1,455 | 35,706 |
| 2008/10/29 | 1,470 | 1,478 | 1,299 | 1,340 | 27,129 |
| 2008/10/28 | 1,191 | 1,331 | 1,150 | 1,290 | 34,774 |
| 2008/10/27 | 1,455 | 1,596 | 1,249 | 1,251 | 40,604 |
| 2008/10/24 | 1,707 | 1,748 | 1,500 | 1,505 | 30,847 |
| 2008/10/23 | 1,700 | 1,795 | 1,601 | 1,690 | 38,659 |
| 2008/10/22 | 1,863 | 1,950 | 1,750 | 1,845 | 55,628 |
| 2008/10/21 | 1,888 | 1,999 | 1,832 | 1,953 | 48,630 |
| 2008/10/20 | 1,628 | 1,840 | 1,628 | 1,768 | 32,445 |
| 2008/10/17 | 1,872 | 1,900 | 1,650 | 1,658 | 41,911 |
| 2008/10/16 | 1,550 | 1,940 | 1,471 | 1,722 | 85,836 |
| 2008/10/15 | 1,640 | 1,640 | 1,640 | 1,640 | 14,068 |
| 2008/10/14 | 1,440 | 1,440 | 1,440 | 1,440 | 23,302 |
| 2008/10/10 | 1,102 | 1,293 | 1,102 | 1,240 | 73,615 |
| 2008/10/09 | 1,231 | 1,500 | 1,160 | 1,302 | 135,482 |
| 2008/10/08 | 1,620 | 1,620 | 1,350 | 1,351 | 71,943 |
| 2008/10/07 | 1,580 | 1,930 | 1,554 | 1,650 | 69,573 |
| 2008/10/06 | 2,000 | 2,150 | 1,850 | 1,850 | 58,170 |
| 2008/10/03 | 2,130 | 2,190 | 2,000 | 2,065 | 31,729 |
| 2008/10/02 | 2,305 | 2,450 | 2,065 | 2,065 | 59,734 |
| 2008/10/01 | 2,305 | 2,395 | 2,125 | 2,290 | 78,062 |
| 2008/09/30 | 1,870 | 2,145 | 1,830 | 2,025 | 79,028 |
| 2008/09/29 | 2,430 | 2,570 | 2,070 | 2,150 | 74,899 |
| 2008/09/26 | 2,620 | 2,750 | 2,470 | 2,470 | 47,151 |
| 2008/09/25 | 2,480 | 2,720 | 2,355 | 2,615 | 63,068 |
| 2008/09/24 | 2,750 | 2,900 | 2,530 | 2,600 | 99,317 |
| 2008/09/22 | 2,560 | 2,800 | 2,520 | 2,800 | 105,926 |
| 2008/09/19 | 2,700 | 2,930 | 2,355 | 2,400 | 177,173 |
| 2008/09/18 | 2,820 | 2,920 | 2,680 | 2,680 | 77,037 |
| 2008/09/17 | 3,580 | 3,600 | 3,180 | 3,180 | 188,379 |
| 2008/09/16 | 3,690 | 3,930 | 3,680 | 3,680 | 106,293 |
| 2008/09/12 | 4,150 | 4,290 | 3,720 | 4,180 | 120,090 |
| 2008/09/11 | 4,850 | 4,950 | 4,000 | 4,000 | 188,910 |
| 2008/09/10 | 3,750 | 4,500 | 3,610 | 4,500 | 232,266 |
| 2008/09/09 | 3,950 | 4,000 | 3,700 | 4,000 | 189,633 |
| 2008/09/08 | 3,300 | 3,500 | 3,250 | 3,500 | 70,310 |
| 2008/09/05 | 2,575 | 3,000 | 2,560 | 3,000 | 133,361 |
| 2008/09/04 | 2,610 | 2,765 | 2,550 | 2,650 | 97,131 |
| 2008/09/03 | 2,480 | 2,610 | 2,430 | 2,500 | 64,927 |
| 2008/09/02 | 2,365 | 2,505 | 2,365 | 2,425 | 47,682 |
| 2008/09/01 | 2,400 | 2,505 | 2,365 | 2,440 | 49,976 |
| 2008/08/29 | 2,330 | 2,470 | 2,330 | 2,380 | 71,876 |
| 2008/08/28 | 2,500 | 2,565 | 2,290 | 2,290 | 126,987 |
| 2008/08/27 | 2,275 | 2,835 | 2,265 | 2,380 | 219,799 |
| 2008/08/26 | 2,495 | 2,575 | 2,375 | 2,435 | 142,474 |
| 2008/08/25 | 2,405 | 2,685 | 2,405 | 2,655 | 193,614 |
| 2008/08/22 | 2,600 | 2,945 | 2,270 | 2,295 | 308,862 |
| 2008/08/21 | 2,315 | 2,560 | 2,260 | 2,560 | 143,473 |
| 2008/08/20 | 2,015 | 2,240 | 2,005 | 2,160 | 114,121 |
| 2008/08/19 | 2,000 | 2,135 | 2,000 | 2,055 | 78,996 |
| 2008/08/18 | 2,200 | 2,400 | 2,055 | 2,070 | 200,569 |
| 2008/08/15 | 2,215 | 2,465 | 2,115 | 2,320 | 194,111 |
| 2008/08/14 | 2,130 | 2,325 | 1,981 | 2,255 | 219,476 |
| 2008/08/13 | 2,685 | 2,725 | 2,280 | 2,320 | 319,657 |
| 2008/08/12 | 2,655 | 2,930 | 2,570 | 2,645 | 339,237 |
| 2008/08/11 | 3,320 | 3,350 | 2,770 | 2,770 | 222,711 |
| 2008/08/08 | 3,340 | 3,550 | 3,150 | 3,270 | 221,797 |
| 2008/08/07 | 3,630 | 3,630 | 3,630 | 3,630 | 125,005 |
| 2008/08/06 | 3,900 | 4,200 | 3,870 | 4,130 | 203,068 |
| 2008/08/05 | 4,030 | 4,050 | 3,630 | 3,850 | 174,441 |
| 2008/08/04 | 4,110 | 4,170 | 3,630 | 3,630 | 148,630 |
| 2008/08/01 | 4,090 | 4,220 | 3,840 | 4,020 | 204,851 |
| 2008/07/31 | 4,700 | 4,750 | 4,320 | 4,340 | 138,394 |
| 2008/07/30 | 4,810 | 4,940 | 4,690 | 4,750 | 134,949 |
| 2008/07/29 | 4,570 | 4,790 | 4,530 | 4,710 | 107,287 |
| 2008/07/28 | 4,680 | 4,860 | 4,640 | 4,670 | 121,530 |
| 2008/07/25 | 4,780 | 4,870 | 4,620 | 4,630 | 140,507 |
| 2008/07/24 | 4,890 | 5,230 | 4,850 | 4,930 | 186,483 |
| 2008/07/23 | 4,750 | 5,020 | 4,640 | 4,990 | 235,205 |
| 2008/07/22 | 4,720 | 4,800 | 4,500 | 4,600 | 289,716 |
| 2008/07/18 | 5,650 | 5,660 | 5,060 | 5,080 | 193,736 |
| 2008/07/17 | 5,750 | 6,050 | 5,280 | 5,450 | 275,163 |
| 2008/07/16 | 6,010 | 6,350 | 5,230 | 5,450 | 277,870 |
| 2008/07/15 | 6,450 | 6,460 | 6,000 | 6,110 | 186,856 |
| 2008/07/14 | 6,110 | 6,770 | 5,940 | 6,750 | 375,886 |
| 2008/07/11 | 5,740 | 5,950 | 5,450 | 5,810 | 240,701 |
| 2008/07/10 | 5,280 | 6,280 | 5,240 | 5,800 | 402,596 |
| 2008/07/09 | 5,110 | 5,460 | 5,020 | 5,460 | 114,401 |
| 2008/07/08 | 5,380 | 5,400 | 4,940 | 4,960 | 168,481 |
| 2008/07/07 | 5,110 | 5,880 | 4,840 | 5,280 | 273,067 |
| 2008/07/04 | 4,820 | 5,070 | 4,640 | 5,060 | 159,517 |
| 2008/07/03 | 4,870 | 5,160 | 4,720 | 4,820 | 176,373 |
| 2008/07/02 | 5,780 | 5,880 | 4,950 | 5,120 | 337,756 |
| 2008/07/01 | 5,480 | 5,480 | 5,430 | 5,480 | 71,226 |
| 2008/06/30 | 4,540 | 4,980 | 4,480 | 4,980 | 127,894 |
| 2008/06/27 | 4,640 | 4,750 | 4,480 | 4,480 | 174,550 |
| 2008/06/26 | 5,020 | 5,180 | 4,780 | 4,840 | 302,143 |
| 2008/06/25 | 5,020 | 5,130 | 4,730 | 4,900 | 355,078 |
| 2008/06/24 | 5,400 | 5,700 | 5,220 | 5,220 | 261,674 |
| 2008/06/23 | 5,620 | 5,780 | 5,310 | 5,570 | 274,262 |
| 2008/06/20 | 6,050 | 6,140 | 5,630 | 5,820 | 235,886 |
| 2008/06/19 | 6,850 | 6,860 | 5,930 | 6,020 | 306,880 |
| 2008/06/18 | 6,820 | 7,240 | 6,670 | 6,780 | 308,850 |
| 2008/06/17 | 6,640 | 7,160 | 6,500 | 6,920 | 387,181 |
| 2008/06/16 | 6,630 | 7,410 | 6,630 | 6,630 | 583,193 |
| 2008/06/13 | 8,060 | 8,150 | 7,600 | 7,630 | 214,514 |
| 2008/06/12 | 7,920 | 8,300 | 7,640 | 7,960 | 252,259 |
| 2008/06/11 | 8,070 | 8,670 | 7,700 | 8,300 | 392,487 |
| 2008/06/10 | 9,640 | 9,690 | 8,670 | 8,670 | 200,962 |
| 2008/06/09 | 9,540 | 10,030 | 9,180 | 9,670 | 261,114 |
| 2008/06/06 | 10,970 | 10,980 | 10,030 | 10,040 | 244,432 |
| 2008/06/05 | 11,020 | 11,080 | 10,160 | 10,420 | 249,097 |
| 2008/06/04 | 11,580 | 11,620 | 11,010 | 11,100 | 153,310 |
| 2008/06/03 | 12,000 | 12,110 | 11,480 | 11,480 | 202,601 |
| 2008/06/02 | 11,730 | 12,250 | 11,450 | 12,200 | 302,871 |
| 2008/05/30 | 11,250 | 11,780 | 11,100 | 11,680 | 374,350 |
| 2008/05/29 | 10,010 | 11,320 | 10,000 | 11,050 | 350,823 |
| 2008/05/28 | 11,000 | 11,240 | 10,100 | 10,110 | 228,270 |
| 2008/05/27 | 11,300 | 11,450 | 10,590 | 11,080 | 200,971 |
| 2008/05/26 | 11,550 | 11,940 | 11,200 | 11,200 | 146,262 |
| 2008/05/23 | 12,110 | 12,540 | 11,650 | 11,900 | 263,263 |
| 2008/05/22 | 11,000 | 12,260 | 10,740 | 12,020 | 293,377 |
| 2008/05/21 | 10,880 | 11,490 | 10,770 | 11,360 | 234,335 |
| 2008/05/20 | 12,400 | 12,550 | 11,210 | 11,480 | 330,014 |
| 2008/05/19 | 12,490 | 12,840 | 12,250 | 12,510 | 220,989 |
| 2008/05/16 | 13,140 | 13,140 | 12,230 | 12,380 | 293,536 |
| 2008/05/15 | 12,890 | 13,500 | 12,090 | 12,420 | 471,717 |
| 2008/05/14 | 11,380 | 13,040 | 11,070 | 12,690 | 501,779 |
| 2008/05/13 | 12,180 | 12,250 | 11,000 | 11,470 | 351,000 |
| 2008/05/12 | 10,440 | 11,850 | 9,910 | 11,580 | 551,858 |
| 2008/05/09 | 12,900 | 13,400 | 11,000 | 11,240 | 506,165 |
| 2008/05/08 | 12,480 | 13,820 | 11,840 | 12,920 | 610,683 |
| 2008/05/07 | 10,250 | 12,280 | 9,860 | 12,280 | 589,573 |
| 2008/05/02 | 10,510 | 10,660 | 10,030 | 10,280 | 257,873 |
| 2008/05/01 | 10,500 | 10,820 | 9,820 | 10,390 | 390,777 |
| 2008/04/30 | 10,270 | 10,980 | 8,540 | 10,300 | 891,119 |
| 2008/04/28 | 10,070 | 10,070 | 10,060 | 10,070 | 103,422 |
| 2008/04/25 | 8,550 | 9,070 | 8,400 | 9,070 | 529,158 |
| 2008/04/24 | 8,000 | 8,650 | 7,820 | 8,070 | 722,547 |
| 2008/04/23 | 6,890 | 7,690 | 6,660 | 7,650 | 355,868 |
| 2008/04/22 | 6,860 | 7,700 | 6,800 | 6,990 | 611,847 |
| 2008/04/21 | 6,230 | 6,730 | 6,140 | 6,730 | 270,485 |
| 2008/04/18 | 5,870 | 5,900 | 5,510 | 5,730 | 228,496 |
| 2008/04/17 | 5,690 | 5,930 | 5,620 | 5,850 | 323,393 |
| 2008/04/16 | 5,250 | 5,610 | 5,180 | 5,400 | 303,438 |
| 2008/04/15 | 4,950 | 5,270 | 4,930 | 5,180 | 191,577 |
| 2008/04/14 | 4,810 | 4,970 | 4,770 | 4,940 | 114,038 |
| 2008/04/11 | 5,050 | 5,160 | 4,890 | 5,110 | 137,452 |
| 2008/04/10 | 4,960 | 5,010 | 4,750 | 5,000 | 172,595 |
| 2008/04/09 | 5,250 | 5,390 | 4,960 | 5,060 | 146,072 |
| 2008/04/08 | 5,410 | 5,450 | 5,250 | 5,290 | 174,300 |
| 2008/04/07 | 5,210 | 5,430 | 5,120 | 5,310 | 203,217 |
| 2008/04/04 | 5,350 | 5,450 | 5,110 | 5,110 | 251,722 |
| 2008/04/03 | 5,200 | 5,770 | 5,040 | 5,420 | 526,856 |
| 2008/04/02 | 4,850 | 5,000 | 4,810 | 5,000 | 169,881 |
| 2008/04/01 | 5,100 | 5,280 | 4,440 | 4,500 | 320,963 |
| 2008/03/31 | 5,260 | 5,650 | 5,020 | 5,020 | 250,958 |
| 2008/03/28 | 5,410 | 5,680 | 4,980 | 5,410 | 360,118 |
| 2008/03/27 | 6,500 | 6,700 | 5,830 | 5,910 | 178,764 |
| 2008/03/26 | 6,580 | 6,770 | 6,340 | 6,640 | 118,417 |
| 2008/03/25 | 7,280 | 7,340 | 6,420 | 6,580 | 208,406 |
| 2008/03/24 | 7,150 | 7,480 | 6,920 | 7,040 | 177,269 |
| 2008/03/21 | 7,050 | 7,600 | 6,850 | 7,080 | 209,659 |
| 2008/03/19 | 7,000 | 7,800 | 6,710 | 7,350 | 425,162 |
| 2008/03/18 | 7,110 | 7,410 | 6,400 | 6,800 | 289,783 |
| 2008/03/17 | 7,210 | 7,390 | 7,210 | 7,210 | 183,422 |
| 2008/03/14 | 8,210 | 8,210 | 8,210 | 8,210 | 15,559 |
| 2008/03/13 | 9,600 | 10,040 | 9,000 | 9,210 | 158,288 |
| 2008/03/12 | 10,860 | 11,020 | 9,800 | 9,900 | 268,352 |
| 2008/03/11 | 9,360 | 10,060 | 9,180 | 10,060 | 243,100 |
| 2008/03/10 | 9,650 | 9,950 | 9,000 | 9,060 | 180,391 |
| 2008/03/07 | 10,510 | 10,570 | 9,670 | 10,000 | 248,554 |
| 2008/03/06 | 12,200 | 12,440 | 11,020 | 11,310 | 219,243 |
| 2008/03/05 | 13,200 | 13,200 | 11,540 | 11,900 | 156,446 |
| 2008/03/04 | 14,310 | 14,400 | 13,210 | 13,330 | 75,931 |
| 2008/03/03 | 14,000 | 14,340 | 13,790 | 14,010 | 60,679 |
| 2008/02/29 | 15,800 | 15,880 | 15,220 | 15,240 | 54,622 |
| 2008/02/28 | 16,080 | 16,530 | 15,800 | 16,170 | 61,316 |
| 2008/02/27 | 16,920 | 16,960 | 16,210 | 16,480 | 67,167 |
| 2008/02/26 | 16,560 | 16,900 | 16,110 | 16,540 | 62,034 |
| 2008/02/25 | 15,780 | 16,370 | 15,580 | 16,120 | 95,113 |
| 2008/02/22 | 15,600 | 16,030 | 15,100 | 15,380 | 113,297 |
| 2008/02/21 | 15,630 | 16,340 | 14,770 | 16,000 | 115,276 |
| 2008/02/20 | 17,050 | 17,320 | 15,220 | 15,230 | 110,797 |
| 2008/02/19 | 17,620 | 17,620 | 16,140 | 17,220 | 130,658 |
| 2008/02/18 | 15,250 | 16,420 | 15,150 | 16,420 | 107,849 |
| 2008/02/15 | 12,950 | 15,020 | 12,810 | 14,420 | 103,384 |
| 2008/02/14 | 13,940 | 14,050 | 13,070 | 13,230 | 89,956 |
| 2008/02/13 | 13,540 | 13,640 | 12,880 | 13,250 | 58,350 |
| 2008/02/12 | 12,900 | 13,430 | 12,600 | 12,740 | 73,799 |
| 2008/02/08 | 14,310 | 15,540 | 13,160 | 13,500 | 89,973 |
| 2008/02/07 | 15,100 | 15,220 | 13,520 | 14,110 | 61,172 |
| 2008/02/06 | 14,740 | 15,320 | 14,520 | 14,800 | 58,649 |
| 2008/02/05 | 16,600 | 17,340 | 15,710 | 15,740 | 80,752 |
| 2008/02/04 | 17,150 | 17,360 | 16,400 | 16,590 | 55,001 |
| 2008/02/01 | 17,170 | 17,690 | 17,000 | 17,150 | 37,998 |
| 2008/01/31 | 17,190 | 17,700 | 16,900 | 17,340 | 46,685 |
| 2008/01/30 | 17,960 | 18,570 | 17,300 | 17,790 | 76,683 |
| 2008/01/29 | 18,680 | 18,710 | 17,520 | 17,760 | 70,039 |
| 2008/01/28 | 19,240 | 19,470 | 17,760 | 17,880 | 85,100 |
| 2008/01/25 | 19,670 | 20,100 | 19,420 | 20,100 | 54,490 |
| 2008/01/24 | 18,210 | 19,390 | 18,040 | 19,070 | 48,950 |
| 2008/01/23 | 18,580 | 18,700 | 17,330 | 17,610 | 57,537 |
| 2008/01/22 | 18,120 | 18,450 | 17,250 | 17,310 | 51,925 |
| 2008/01/21 | 19,620 | 19,950 | 18,890 | 19,160 | 62,652 |
| 2008/01/18 | 18,000 | 20,560 | 17,700 | 20,120 | 99,620 |
| 2008/01/17 | 18,000 | 18,770 | 17,030 | 18,600 | 66,155 |
| 2008/01/16 | 17,040 | 18,800 | 16,520 | 17,060 | 79,166 |
| 2008/01/15 | 19,750 | 19,850 | 17,310 | 17,840 | 90,635 |
| 2008/01/11 | 21,860 | 22,190 | 19,230 | 19,260 | 115,422 |
| 2008/01/10 | 24,000 | 24,000 | 22,220 | 22,230 | 66,460 |
| 2008/01/09 | 22,000 | 23,500 | 21,550 | 23,500 | 58,959 |
| 2008/01/08 | 22,020 | 22,690 | 22,000 | 22,260 | 27,454 |
| 2008/01/07 | 22,500 | 23,300 | 21,910 | 22,160 | 35,371 |
| 2008/01/04 | 23,410 | 23,890 | 23,030 | 23,050 | 25,623 |