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 |
|---|---|---|---|---|---|
| 2010/12/30 | 603 | 621 | 589 | 590 | 187,174 |
| 2010/12/29 | 590 | 619 | 585 | 602 | 313,354 |
| 2010/12/28 | 574 | 633 | 566 | 589 | 744,365 |
| 2010/12/27 | 585 | 589 | 562 | 566 | 134,919 |
| 2010/12/24 | 586 | 594 | 576 | 580 | 119,339 |
| 2010/12/22 | 585 | 611 | 580 | 585 | 214,866 |
| 2010/12/21 | 586 | 600 | 576 | 590 | 222,920 |
| 2010/12/20 | 618 | 625 | 582 | 595 | 444,023 |
| 2010/12/17 | 686 | 694 | 637 | 638 | 748,601 |
| 2010/12/16 | 696 | 696 | 680 | 696 | 660,868 |
| 2010/12/15 | 595 | 601 | 589 | 596 | 70,865 |
| 2010/12/14 | 600 | 610 | 590 | 599 | 140,847 |
| 2010/12/13 | 588 | 596 | 574 | 596 | 87,094 |
| 2010/12/10 | 574 | 602 | 565 | 586 | 296,822 |
| 2010/12/09 | 588 | 591 | 547 | 554 | 199,779 |
| 2010/12/08 | 601 | 602 | 585 | 591 | 96,422 |
| 2010/12/07 | 610 | 610 | 593 | 600 | 114,837 |
| 2010/12/06 | 620 | 621 | 601 | 607 | 131,526 |
| 2010/12/03 | 603 | 621 | 597 | 610 | 177,745 |
| 2010/12/02 | 602 | 610 | 594 | 596 | 108,683 |
| 2010/12/01 | 592 | 601 | 586 | 594 | 67,205 |
| 2010/11/30 | 596 | 609 | 585 | 593 | 168,354 |
| 2010/11/29 | 583 | 620 | 582 | 586 | 259,988 |
| 2010/11/26 | 652 | 667 | 580 | 590 | 665,177 |
| 2010/11/25 | 672 | 738 | 668 | 720 | 397,197 |
| 2010/11/24 | 671 | 680 | 655 | 669 | 155,601 |
| 2010/11/22 | 673 | 703 | 671 | 688 | 363,641 |
| 2010/11/19 | 650 | 666 | 640 | 663 | 143,111 |
| 2010/11/18 | 649 | 674 | 634 | 640 | 250,047 |
| 2010/11/17 | 668 | 669 | 640 | 640 | 166,358 |
| 2010/11/16 | 680 | 685 | 657 | 662 | 146,640 |
| 2010/11/15 | 679 | 715 | 649 | 664 | 344,222 |
| 2010/11/12 | 626 | 709 | 617 | 679 | 576,052 |
| 2010/11/11 | 629 | 660 | 613 | 616 | 277,413 |
| 2010/11/10 | 567 | 658 | 551 | 639 | 494,727 |
| 2010/11/09 | 596 | 600 | 561 | 561 | 196,215 |
| 2010/11/08 | 607 | 635 | 595 | 604 | 178,421 |
| 2010/11/05 | 640 | 651 | 595 | 607 | 177,459 |
| 2010/11/04 | 650 | 680 | 643 | 646 | 176,192 |
| 2010/11/02 | 679 | 689 | 614 | 660 | 573,835 |
| 2010/11/01 | 609 | 609 | 609 | 609 | 18,707 |
| 2010/10/29 | 530 | 541 | 490 | 509 | 194,083 |
| 2010/10/28 | 564 | 568 | 521 | 530 | 104,764 |
| 2010/10/27 | 568 | 610 | 536 | 554 | 327,674 |
| 2010/10/26 | 520 | 601 | 515 | 568 | 464,882 |
| 2010/10/25 | 580 | 585 | 511 | 522 | 312,750 |
| 2010/10/22 | 607 | 617 | 573 | 580 | 248,749 |
| 2010/10/21 | 610 | 659 | 610 | 617 | 158,629 |
| 2010/10/20 | 635 | 675 | 602 | 620 | 274,039 |
| 2010/10/19 | 649 | 683 | 640 | 642 | 143,565 |
| 2010/10/18 | 668 | 687 | 624 | 669 | 253,373 |
| 2010/10/15 | 686 | 740 | 623 | 658 | 301,642 |
| 2010/10/14 | 730 | 769 | 701 | 716 | 250,680 |
| 2010/10/13 | 784 | 796 | 692 | 699 | 280,074 |
| 2010/10/12 | 823 | 864 | 790 | 796 | 177,761 |
| 2010/10/08 | 870 | 890 | 833 | 838 | 120,280 |
| 2010/10/07 | 851 | 920 | 836 | 880 | 265,723 |
| 2010/10/06 | 849 | 930 | 821 | 836 | 364,202 |
| 2010/10/05 | 888 | 899 | 808 | 809 | 222,948 |
| 2010/10/04 | 947 | 964 | 900 | 900 | 130,303 |
| 2010/10/01 | 1,001 | 1,003 | 961 | 977 | 124,709 |
| 2010/09/30 | 1,013 | 1,053 | 940 | 941 | 287,114 |
| 2010/09/29 | 938 | 1,079 | 937 | 1,020 | 438,810 |
| 2010/09/28 | 926 | 1,008 | 884 | 930 | 519,758 |
| 2010/09/27 | 1,002 | 1,029 | 937 | 941 | 182,006 |
| 2010/09/24 | 1,035 | 1,094 | 1,021 | 1,022 | 166,179 |
| 2010/09/22 | 1,120 | 1,186 | 1,052 | 1,087 | 346,642 |
| 2010/09/21 | 1,211 | 1,252 | 1,110 | 1,120 | 278,014 |
| 2010/09/17 | 1,235 | 1,239 | 1,180 | 1,202 | 287,413 |
| 2010/09/16 | 1,420 | 1,429 | 1,241 | 1,258 | 607,532 |
| 2010/09/15 | 1,514 | 1,599 | 1,370 | 1,409 | 806,388 |
| 2010/09/14 | 1,390 | 1,400 | 1,290 | 1,304 | 323,350 |
| 2010/09/13 | 1,320 | 1,438 | 1,305 | 1,393 | 514,145 |
| 2010/09/10 | 1,250 | 1,295 | 1,240 | 1,284 | 196,183 |
| 2010/09/09 | 1,224 | 1,272 | 1,215 | 1,235 | 161,447 |
| 2010/09/08 | 1,245 | 1,284 | 1,192 | 1,211 | 171,314 |
| 2010/09/07 | 1,292 | 1,322 | 1,240 | 1,253 | 228,070 |
| 2010/09/06 | 1,238 | 1,303 | 1,220 | 1,273 | 321,167 |
| 2010/09/03 | 1,194 | 1,246 | 1,151 | 1,210 | 180,420 |
| 2010/09/02 | 1,311 | 1,331 | 1,208 | 1,211 | 380,989 |
| 2010/09/01 | 1,231 | 1,325 | 1,186 | 1,251 | 427,711 |
| 2010/08/31 | 1,291 | 1,341 | 1,201 | 1,201 | 398,791 |
| 2010/08/30 | 1,185 | 1,376 | 1,162 | 1,335 | 661,487 |
| 2010/08/27 | 1,189 | 1,201 | 1,067 | 1,181 | 460,726 |
| 2010/08/26 | 1,227 | 1,264 | 1,135 | 1,159 | 383,249 |
| 2010/08/25 | 1,240 | 1,319 | 1,165 | 1,205 | 558,004 |
| 2010/08/24 | 1,440 | 1,450 | 1,230 | 1,248 | 583,311 |
| 2010/08/23 | 1,443 | 1,478 | 1,381 | 1,451 | 623,221 |
| 2010/08/20 | 1,360 | 1,484 | 1,291 | 1,311 | 702,157 |
| 2010/08/19 | 1,475 | 1,550 | 1,367 | 1,370 | 804,710 |
| 2010/08/18 | 1,240 | 1,480 | 1,198 | 1,460 | 1,159,946 |
| 2010/08/17 | 1,294 | 1,455 | 1,165 | 1,235 | 1,164,046 |
| 2010/08/16 | 1,140 | 1,387 | 1,130 | 1,324 | 1,326,548 |
| 2010/08/13 | 966 | 1,124 | 958 | 1,110 | 1,081,998 |
| 2010/08/12 | 935 | 985 | 931 | 974 | 326,778 |
| 2010/08/11 | 990 | 1,034 | 927 | 954 | 924,975 |
| 2010/08/10 | 840 | 963 | 833 | 963 | 613,555 |
| 2010/08/09 | 842 | 867 | 796 | 813 | 259,819 |
| 2010/08/06 | 920 | 955 | 881 | 887 | 320,702 |
| 2010/08/05 | 917 | 935 | 822 | 934 | 543,789 |
| 2010/08/04 | 939 | 1,050 | 851 | 868 | 1,263,519 |
| 2010/08/03 | 798 | 910 | 796 | 910 | 849,892 |
| 2010/08/02 | 739 | 760 | 706 | 760 | 491,275 |
| 2010/07/30 | 630 | 695 | 623 | 660 | 211,863 |
| 2010/07/29 | 675 | 675 | 630 | 636 | 140,912 |
| 2010/07/28 | 699 | 717 | 651 | 665 | 230,218 |
| 2010/07/27 | 691 | 711 | 655 | 689 | 422,930 |
| 2010/07/26 | 627 | 675 | 598 | 654 | 448,672 |
| 2010/07/23 | 595 | 632 | 551 | 587 | 445,706 |
| 2010/07/22 | 653 | 739 | 551 | 565 | 971,822 |
| 2010/07/21 | 553 | 644 | 549 | 643 | 606,426 |
| 2010/07/20 | 511 | 565 | 493 | 544 | 269,991 |
| 2010/07/16 | 515 | 528 | 504 | 506 | 129,459 |
| 2010/07/15 | 526 | 529 | 495 | 498 | 114,843 |
| 2010/07/14 | 525 | 536 | 510 | 521 | 195,552 |
| 2010/07/13 | 479 | 522 | 479 | 505 | 386,220 |
| 2010/07/12 | 457 | 497 | 452 | 471 | 204,212 |
| 2010/07/09 | 466 | 484 | 440 | 452 | 137,717 |
| 2010/07/08 | 511 | 521 | 450 | 461 | 270,340 |
| 2010/07/07 | 472 | 513 | 468 | 477 | 203,179 |
| 2010/07/06 | 468 | 499 | 435 | 477 | 349,507 |
| 2010/07/05 | 485 | 505 | 460 | 460 | 215,081 |
| 2010/07/02 | 504 | 536 | 466 | 475 | 371,979 |
| 2010/07/01 | 579 | 614 | 498 | 514 | 551,482 |
| 2010/06/30 | 530 | 600 | 511 | 579 | 671,718 |
| 2010/06/29 | 520 | 593 | 492 | 530 | 424,940 |
| 2010/06/28 | 450 | 530 | 447 | 530 | 537,513 |
| 2010/06/25 | 476 | 513 | 420 | 450 | 389,903 |
| 2010/06/24 | 550 | 557 | 460 | 460 | 483,348 |
| 2010/06/23 | 610 | 675 | 510 | 560 | 582,001 |
| 2010/06/22 | 569 | 649 | 560 | 580 | 618,339 |
| 2010/06/21 | 500 | 549 | 485 | 549 | 430,296 |
| 2010/06/18 | 425 | 513 | 402 | 469 | 825,485 |
| 2010/06/17 | 369 | 433 | 362 | 433 | 407,552 |
| 2010/06/16 | 328 | 379 | 327 | 353 | 158,882 |
| 2010/06/15 | 330 | 335 | 320 | 323 | 49,083 |
| 2010/06/14 | 355 | 355 | 335 | 337 | 39,172 |
| 2010/06/11 | 360 | 374 | 343 | 347 | 139,137 |
| 2010/06/10 | 310 | 380 | 306 | 361 | 327,372 |
| 2010/06/09 | 316 | 316 | 303 | 308 | 26,232 |
| 2010/06/08 | 306 | 319 | 301 | 311 | 35,291 |
| 2010/06/07 | 309 | 320 | 299 | 307 | 56,356 |
| 2010/06/04 | 325 | 332 | 313 | 322 | 65,612 |
| 2010/06/03 | 389 | 394 | 317 | 333 | 394,291 |
| 2010/06/02 | 349 | 349 | 349 | 349 | 32,987 |
| 2010/06/01 | 269 | 271 | 262 | 269 | 18,317 |
| 2010/05/31 | 261 | 289 | 261 | 275 | 28,227 |
| 2010/05/28 | 274 | 276 | 255 | 269 | 46,380 |
| 2010/05/27 | 251 | 264 | 250 | 258 | 35,336 |
| 2010/05/26 | 266 | 274 | 240 | 251 | 54,301 |
| 2010/05/25 | 277 | 278 | 266 | 267 | 55,411 |
| 2010/05/24 | 289 | 299 | 275 | 280 | 48,624 |
| 2010/05/21 | 288 | 310 | 276 | 281 | 183,537 |
| 2010/05/20 | 313 | 346 | 296 | 336 | 338,267 |
| 2010/05/19 | 280 | 282 | 265 | 266 | 49,462 |
| 2010/05/18 | 294 | 299 | 278 | 291 | 42,099 |
| 2010/05/17 | 312 | 314 | 275 | 292 | 32,963 |
| 2010/05/14 | 313 | 321 | 311 | 312 | 29,444 |
| 2010/05/13 | 320 | 322 | 314 | 316 | 22,917 |
| 2010/05/12 | 310 | 349 | 310 | 323 | 78,167 |
| 2010/05/11 | 325 | 330 | 315 | 316 | 33,121 |
| 2010/05/10 | 323 | 328 | 315 | 326 | 22,945 |
| 2010/05/07 | 320 | 331 | 313 | 331 | 38,631 |
| 2010/05/06 | 335 | 337 | 325 | 335 | 19,387 |
| 2010/04/30 | 336 | 341 | 334 | 339 | 31,033 |
| 2010/04/28 | 336 | 338 | 335 | 335 | 18,870 |
| 2010/04/27 | 342 | 342 | 336 | 338 | 18,124 |
| 2010/04/26 | 336 | 345 | 336 | 339 | 21,251 |
| 2010/04/23 | 337 | 338 | 334 | 336 | 26,540 |
| 2010/04/22 | 343 | 344 | 336 | 337 | 32,918 |
| 2010/04/21 | 340 | 342 | 338 | 342 | 36,583 |
| 2010/04/20 | 341 | 344 | 339 | 339 | 24,303 |
| 2010/04/19 | 351 | 351 | 342 | 343 | 42,610 |
| 2010/04/16 | 360 | 363 | 355 | 355 | 42,724 |
| 2010/04/15 | 369 | 379 | 359 | 359 | 61,522 |
| 2010/04/14 | 368 | 388 | 350 | 361 | 110,977 |
| 2010/04/13 | 350 | 385 | 345 | 367 | 135,967 |
| 2010/04/12 | 342 | 346 | 342 | 342 | 11,842 |
| 2010/04/09 | 345 | 347 | 342 | 342 | 15,620 |
| 2010/04/08 | 341 | 345 | 339 | 345 | 15,621 |
| 2010/04/07 | 340 | 342 | 338 | 339 | 17,820 |
| 2010/04/06 | 336 | 346 | 336 | 337 | 23,680 |
| 2010/04/05 | 340 | 340 | 336 | 336 | 24,060 |
| 2010/04/02 | 342 | 342 | 335 | 338 | 23,007 |
| 2010/04/01 | 347 | 348 | 336 | 338 | 33,824 |
| 2010/03/31 | 353 | 353 | 347 | 347 | 25,213 |
| 2010/03/30 | 343 | 348 | 341 | 348 | 20,792 |
| 2010/03/29 | 344 | 348 | 340 | 341 | 30,761 |
| 2010/03/26 | 344 | 355 | 340 | 340 | 65,759 |
| 2010/03/25 | 352 | 352 | 339 | 343 | 39,913 |
| 2010/03/24 | 336 | 339 | 333 | 336 | 41,991 |
| 2010/03/23 | 343 | 350 | 337 | 337 | 47,091 |
| 2010/03/19 | 345 | 356 | 344 | 344 | 66,818 |
| 2010/03/18 | 363 | 370 | 351 | 351 | 80,048 |
| 2010/03/17 | 369 | 378 | 348 | 360 | 116,344 |
| 2010/03/16 | 390 | 404 | 357 | 366 | 369,575 |
| 2010/03/15 | 336 | 400 | 328 | 400 | 436,194 |
| 2010/03/12 | 321 | 323 | 317 | 320 | 34,784 |
| 2010/03/11 | 322 | 326 | 320 | 324 | 25,970 |
| 2010/03/10 | 323 | 328 | 320 | 325 | 47,610 |
| 2010/03/09 | 324 | 330 | 321 | 325 | 39,607 |
| 2010/03/08 | 347 | 348 | 332 | 332 | 76,548 |
| 2010/03/05 | 342 | 360 | 337 | 339 | 112,368 |
| 2010/03/04 | 400 | 420 | 341 | 350 | 490,511 |
| 2010/03/03 | 392 | 392 | 392 | 392 | 111,486 |
| 2010/03/02 | 316 | 318 | 310 | 312 | 25,759 |
| 2010/03/01 | 320 | 322 | 312 | 319 | 33,672 |
| 2010/02/26 | 324 | 328 | 321 | 324 | 15,146 |
| 2010/02/25 | 325 | 331 | 322 | 323 | 21,897 |
| 2010/02/24 | 332 | 336 | 327 | 330 | 25,937 |
| 2010/02/23 | 347 | 347 | 331 | 336 | 35,895 |
| 2010/02/22 | 364 | 364 | 336 | 348 | 78,332 |
| 2010/02/19 | 344 | 345 | 330 | 332 | 26,160 |
| 2010/02/18 | 350 | 350 | 338 | 344 | 26,643 |
| 2010/02/17 | 343 | 351 | 341 | 347 | 29,719 |
| 2010/02/16 | 340 | 365 | 340 | 340 | 62,026 |
| 2010/02/15 | 338 | 353 | 332 | 338 | 54,054 |
| 2010/02/12 | 370 | 384 | 342 | 345 | 106,876 |
| 2010/02/10 | 321 | 370 | 316 | 347 | 169,629 |
| 2010/02/09 | 310 | 325 | 308 | 314 | 28,051 |
| 2010/02/08 | 319 | 328 | 307 | 311 | 25,190 |
| 2010/02/05 | 324 | 325 | 307 | 317 | 44,100 |
| 2010/02/04 | 345 | 345 | 327 | 333 | 13,004 |
| 2010/02/03 | 341 | 346 | 333 | 340 | 26,779 |
| 2010/02/02 | 323 | 355 | 323 | 340 | 56,853 |
| 2010/02/01 | 349 | 353 | 329 | 329 | 52,106 |
| 2010/01/29 | 370 | 375 | 352 | 357 | 49,974 |
| 2010/01/28 | 373 | 382 | 371 | 372 | 32,709 |
| 2010/01/27 | 370 | 385 | 360 | 380 | 50,694 |
| 2010/01/26 | 386 | 404 | 370 | 377 | 102,286 |
| 2010/01/25 | 415 | 435 | 391 | 391 | 235,595 |
| 2010/01/22 | 360 | 420 | 352 | 415 | 454,087 |
| 2010/01/21 | 353 | 361 | 348 | 360 | 73,170 |
| 2010/01/20 | 360 | 374 | 359 | 361 | 50,568 |
| 2010/01/19 | 378 | 378 | 366 | 366 | 57,683 |
| 2010/01/18 | 393 | 393 | 368 | 368 | 139,733 |
| 2010/01/15 | 419 | 420 | 400 | 400 | 110,501 |
| 2010/01/14 | 405 | 425 | 398 | 403 | 161,022 |
| 2010/01/13 | 435 | 435 | 393 | 393 | 111,959 |
| 2010/01/12 | 437 | 445 | 425 | 432 | 90,482 |
| 2010/01/08 | 458 | 473 | 440 | 445 | 268,349 |
| 2010/01/07 | 448 | 501 | 426 | 466 | 513,741 |
| 2010/01/06 | 461 | 469 | 438 | 445 | 137,791 |
| 2010/01/05 | 481 | 509 | 452 | 461 | 355,662 |
| 2010/01/04 | 449 | 484 | 434 | 482 | 364,955 |