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 |
---|---|---|---|---|---|
2011/12/30 | 162 | 170 | 161 | 166 | 44,181 |
2011/12/29 | 162 | 165 | 161 | 163 | 26,893 |
2011/12/28 | 164 | 166 | 161 | 162 | 60,327 |
2011/12/27 | 170 | 179 | 163 | 166 | 155,899 |
2011/12/26 | 167 | 186 | 167 | 169 | 474,398 |
2011/12/22 | 163 | 166 | 161 | 165 | 52,419 |
2011/12/21 | 165 | 165 | 161 | 163 | 40,461 |
2011/12/20 | 162 | 164 | 160 | 163 | 32,505 |
2011/12/19 | 167 | 167 | 159 | 163 | 76,979 |
2011/12/16 | 172 | 174 | 165 | 166 | 82,938 |
2011/12/15 | 171 | 173 | 168 | 168 | 46,371 |
2011/12/14 | 171 | 173 | 170 | 171 | 22,948 |
2011/12/13 | 171 | 174 | 169 | 173 | 43,903 |
2011/12/12 | 172 | 174 | 170 | 171 | 31,600 |
2011/12/09 | 171 | 171 | 162 | 169 | 64,242 |
2011/12/08 | 174 | 175 | 168 | 172 | 36,453 |
2011/12/07 | 174 | 175 | 169 | 172 | 48,335 |
2011/12/06 | 178 | 190 | 172 | 173 | 140,695 |
2011/12/05 | 176 | 181 | 172 | 178 | 59,446 |
2011/12/02 | 173 | 178 | 168 | 176 | 86,141 |
2011/12/01 | 169 | 174 | 167 | 174 | 81,284 |
2011/11/30 | 164 | 169 | 162 | 168 | 51,124 |
2011/11/29 | 166 | 168 | 161 | 165 | 107,558 |
2011/11/28 | 170 | 177 | 167 | 170 | 162,803 |
2011/11/25 | 162 | 166 | 160 | 165 | 38,313 |
2011/11/24 | 160 | 164 | 156 | 161 | 26,946 |
2011/11/22 | 160 | 163 | 157 | 160 | 32,078 |
2011/11/21 | 167 | 167 | 161 | 162 | 28,633 |
2011/11/18 | 166 | 167 | 160 | 167 | 59,713 |
2011/11/17 | 168 | 170 | 165 | 168 | 44,743 |
2011/11/16 | 170 | 173 | 166 | 169 | 58,827 |
2011/11/15 | 166 | 180 | 165 | 168 | 174,801 |
2011/11/14 | 163 | 166 | 160 | 165 | 63,447 |
2011/11/11 | 163 | 164 | 159 | 161 | 35,293 |
2011/11/10 | 166 | 167 | 160 | 162 | 68,847 |
2011/11/09 | 165 | 172 | 164 | 171 | 46,565 |
2011/11/08 | 174 | 174 | 164 | 166 | 63,478 |
2011/11/07 | 176 | 176 | 172 | 175 | 51,885 |
2011/11/04 | 176 | 180 | 175 | 176 | 61,601 |
2011/11/02 | 179 | 181 | 173 | 174 | 99,325 |
2011/11/01 | 192 | 192 | 180 | 183 | 127,195 |
2011/10/31 | 191 | 202 | 183 | 191 | 119,503 |
2011/10/28 | 184 | 203 | 183 | 195 | 294,827 |
2011/10/27 | 181 | 183 | 177 | 179 | 66,668 |
2011/10/26 | 189 | 189 | 178 | 182 | 96,023 |
2011/10/25 | 205 | 212 | 180 | 184 | 295,533 |
2011/10/24 | 178 | 215 | 177 | 203 | 466,501 |
2011/10/21 | 163 | 193 | 162 | 172 | 234,767 |
2011/10/20 | 164 | 168 | 160 | 166 | 92,126 |
2011/10/19 | 181 | 182 | 167 | 169 | 92,895 |
2011/10/18 | 190 | 190 | 179 | 180 | 74,534 |
2011/10/17 | 192 | 215 | 179 | 187 | 315,909 |
2011/10/14 | 169 | 217 | 168 | 192 | 1,174,795 |
2011/10/13 | 165 | 169 | 163 | 167 | 48,372 |
2011/10/12 | 160 | 166 | 159 | 165 | 40,444 |
2011/10/11 | 160 | 163 | 159 | 163 | 26,571 |
2011/10/07 | 156 | 160 | 153 | 157 | 35,259 |
2011/10/06 | 157 | 159 | 154 | 154 | 34,693 |
2011/10/05 | 160 | 162 | 156 | 157 | 18,827 |
2011/10/04 | 163 | 163 | 154 | 160 | 56,346 |
2011/10/03 | 168 | 168 | 162 | 163 | 41,914 |
2011/09/30 | 162 | 166 | 161 | 166 | 44,831 |
2011/09/29 | 159 | 166 | 158 | 165 | 49,744 |
2011/09/28 | 158 | 165 | 158 | 164 | 60,738 |
2011/09/27 | 160 | 166 | 156 | 156 | 51,693 |
2011/09/26 | 162 | 167 | 153 | 156 | 90,851 |
2011/09/22 | 166 | 169 | 164 | 168 | 83,610 |
2011/09/21 | 179 | 179 | 174 | 175 | 53,969 |
2011/09/20 | 180 | 186 | 178 | 179 | 82,659 |
2011/09/16 | 196 | 197 | 182 | 185 | 190,531 |
2011/09/15 | 206 | 216 | 193 | 193 | 198,543 |
2011/09/14 | 192 | 205 | 192 | 201 | 81,392 |
2011/09/13 | 198 | 200 | 193 | 194 | 53,032 |
2011/09/12 | 199 | 203 | 196 | 198 | 57,705 |
2011/09/09 | 190 | 214 | 188 | 207 | 173,713 |
2011/09/08 | 200 | 202 | 191 | 191 | 61,502 |
2011/09/07 | 204 | 207 | 185 | 200 | 116,349 |
2011/09/06 | 209 | 210 | 204 | 204 | 77,542 |
2011/09/05 | 213 | 216 | 208 | 212 | 65,922 |
2011/09/02 | 224 | 224 | 215 | 215 | 83,876 |
2011/09/01 | 215 | 216 | 213 | 216 | 78,371 |
2011/08/31 | 222 | 222 | 215 | 215 | 86,361 |
2011/08/30 | 229 | 230 | 222 | 222 | 72,622 |
2011/08/29 | 215 | 231 | 214 | 221 | 65,561 |
2011/08/26 | 217 | 220 | 215 | 217 | 42,432 |
2011/08/25 | 228 | 228 | 210 | 222 | 84,606 |
2011/08/24 | 234 | 234 | 223 | 226 | 37,575 |
2011/08/23 | 235 | 235 | 230 | 231 | 27,198 |
2011/08/22 | 234 | 245 | 233 | 236 | 51,013 |
2011/08/19 | 240 | 247 | 232 | 242 | 76,540 |
2011/08/18 | 244 | 277 | 244 | 252 | 245,097 |
2011/08/17 | 228 | 252 | 225 | 244 | 143,365 |
2011/08/16 | 226 | 234 | 225 | 229 | 40,219 |
2011/08/15 | 227 | 228 | 221 | 227 | 39,126 |
2011/08/12 | 232 | 237 | 224 | 225 | 86,489 |
2011/08/11 | 223 | 230 | 222 | 228 | 61,113 |
2011/08/10 | 246 | 246 | 229 | 232 | 93,223 |
2011/08/09 | 218 | 232 | 207 | 232 | 128,963 |
2011/08/08 | 237 | 254 | 230 | 234 | 101,321 |
2011/08/05 | 249 | 249 | 224 | 241 | 166,092 |
2011/08/04 | 265 | 279 | 262 | 262 | 73,135 |
2011/08/03 | 281 | 282 | 261 | 261 | 131,965 |
2011/08/02 | 285 | 295 | 281 | 287 | 72,022 |
2011/08/01 | 267 | 299 | 267 | 289 | 142,212 |
2011/07/29 | 281 | 285 | 265 | 267 | 124,579 |
2011/07/28 | 291 | 295 | 284 | 288 | 53,149 |
2011/07/27 | 300 | 301 | 295 | 297 | 42,879 |
2011/07/26 | 300 | 302 | 298 | 301 | 25,048 |
2011/07/25 | 303 | 304 | 298 | 302 | 47,796 |
2011/07/22 | 300 | 303 | 299 | 303 | 42,074 |
2011/07/21 | 302 | 303 | 300 | 300 | 64,869 |
2011/07/20 | 303 | 306 | 301 | 301 | 75,434 |
2011/07/19 | 308 | 308 | 302 | 303 | 58,630 |
2011/07/15 | 323 | 329 | 306 | 306 | 333,511 |
2011/07/14 | 303 | 304 | 300 | 301 | 65,747 |
2011/07/13 | 302 | 305 | 299 | 305 | 31,522 |
2011/07/12 | 307 | 309 | 294 | 300 | 157,151 |
2011/07/11 | 312 | 312 | 307 | 310 | 35,644 |
2011/07/08 | 317 | 320 | 311 | 313 | 96,507 |
2011/07/07 | 320 | 322 | 312 | 313 | 93,082 |
2011/07/06 | 320 | 326 | 316 | 320 | 153,512 |
2011/07/05 | 314 | 333 | 311 | 315 | 252,968 |
2011/07/04 | 311 | 322 | 310 | 311 | 123,159 |
2011/07/01 | 310 | 311 | 308 | 308 | 51,206 |
2011/06/30 | 309 | 310 | 307 | 308 | 26,975 |
2011/06/29 | 311 | 314 | 304 | 306 | 56,876 |
2011/06/28 | 305 | 318 | 303 | 307 | 71,066 |
2011/06/27 | 303 | 305 | 302 | 304 | 25,243 |
2011/06/24 | 303 | 304 | 300 | 302 | 27,661 |
2011/06/23 | 303 | 305 | 302 | 304 | 20,100 |
2011/06/22 | 301 | 309 | 299 | 305 | 51,210 |
2011/06/21 | 300 | 303 | 298 | 301 | 32,932 |
2011/06/20 | 300 | 304 | 298 | 302 | 45,881 |
2011/06/17 | 307 | 307 | 301 | 301 | 84,823 |
2011/06/16 | 310 | 325 | 302 | 308 | 103,124 |
2011/06/15 | 312 | 365 | 305 | 310 | 541,806 |
2011/06/14 | 305 | 308 | 302 | 305 | 49,562 |
2011/06/13 | 301 | 310 | 300 | 303 | 51,697 |
2011/06/10 | 311 | 312 | 304 | 309 | 59,077 |
2011/06/09 | 307 | 316 | 304 | 309 | 80,514 |
2011/06/08 | 310 | 310 | 304 | 306 | 33,359 |
2011/06/07 | 310 | 312 | 305 | 308 | 29,198 |
2011/06/06 | 307 | 310 | 303 | 310 | 42,692 |
2011/06/03 | 307 | 315 | 304 | 304 | 53,653 |
2011/06/02 | 305 | 308 | 301 | 307 | 44,265 |
2011/06/01 | 310 | 320 | 305 | 309 | 54,553 |
2011/05/31 | 311 | 315 | 298 | 306 | 110,894 |
2011/05/30 | 327 | 327 | 313 | 319 | 62,130 |
2011/05/27 | 330 | 342 | 316 | 320 | 95,752 |
2011/05/26 | 311 | 377 | 311 | 338 | 415,527 |
2011/05/25 | 303 | 315 | 298 | 315 | 59,242 |
2011/05/24 | 297 | 315 | 296 | 305 | 49,145 |
2011/05/23 | 302 | 304 | 297 | 301 | 33,000 |
2011/05/20 | 305 | 307 | 297 | 305 | 49,479 |
2011/05/19 | 313 | 316 | 306 | 307 | 35,244 |
2011/05/18 | 298 | 315 | 298 | 313 | 53,934 |
2011/05/17 | 300 | 302 | 290 | 300 | 45,441 |
2011/05/16 | 317 | 318 | 302 | 303 | 62,917 |
2011/05/13 | 319 | 323 | 313 | 317 | 73,251 |
2011/05/12 | 318 | 325 | 317 | 321 | 36,562 |
2011/05/11 | 329 | 329 | 317 | 322 | 92,661 |
2011/05/10 | 332 | 336 | 325 | 328 | 71,677 |
2011/05/09 | 339 | 347 | 334 | 334 | 73,400 |
2011/05/06 | 353 | 354 | 329 | 336 | 130,352 |
2011/05/02 | 346 | 375 | 343 | 353 | 178,744 |
2011/04/28 | 367 | 378 | 335 | 344 | 293,152 |
2011/04/27 | 323 | 391 | 323 | 343 | 838,707 |
2011/04/26 | 311 | 316 | 308 | 311 | 46,676 |
2011/04/25 | 319 | 319 | 309 | 313 | 56,535 |
2011/04/22 | 316 | 321 | 309 | 320 | 55,097 |
2011/04/21 | 321 | 323 | 316 | 320 | 47,357 |
2011/04/20 | 320 | 325 | 318 | 319 | 53,213 |
2011/04/19 | 327 | 329 | 317 | 318 | 52,421 |
2011/04/18 | 332 | 334 | 326 | 328 | 38,949 |
2011/04/15 | 340 | 341 | 331 | 331 | 36,862 |
2011/04/14 | 332 | 339 | 328 | 336 | 49,023 |
2011/04/13 | 324 | 332 | 321 | 330 | 45,831 |
2011/04/12 | 332 | 338 | 326 | 327 | 61,386 |
2011/04/11 | 333 | 343 | 326 | 340 | 79,387 |
2011/04/08 | 335 | 344 | 316 | 334 | 168,722 |
2011/04/07 | 345 | 358 | 340 | 343 | 51,781 |
2011/04/06 | 356 | 361 | 335 | 345 | 81,357 |
2011/04/05 | 382 | 392 | 361 | 364 | 86,473 |
2011/04/04 | 395 | 402 | 389 | 389 | 65,934 |
2011/04/01 | 399 | 414 | 394 | 398 | 72,952 |
2011/03/31 | 402 | 418 | 385 | 407 | 145,424 |
2011/03/30 | 402 | 429 | 385 | 396 | 176,579 |
2011/03/29 | 351 | 405 | 337 | 405 | 209,270 |
2011/03/28 | 405 | 412 | 370 | 375 | 194,086 |
2011/03/25 | 433 | 475 | 417 | 421 | 562,820 |
2011/03/24 | 441 | 441 | 441 | 441 | 270,961 |
2011/03/23 | 354 | 372 | 330 | 361 | 231,502 |
2011/03/22 | 385 | 390 | 348 | 370 | 320,981 |
2011/03/18 | 310 | 345 | 310 | 345 | 366,136 |
2011/03/17 | 227 | 277 | 222 | 265 | 165,678 |
2011/03/16 | 207 | 278 | 202 | 251 | 323,439 |
2011/03/15 | 240 | 245 | 215 | 215 | 233,894 |
2011/03/14 | 295 | 310 | 295 | 295 | 236,165 |
2011/03/11 | 347 | 385 | 340 | 375 | 221,401 |
2011/03/10 | 373 | 373 | 340 | 355 | 198,538 |
2011/03/09 | 388 | 392 | 364 | 370 | 170,857 |
2011/03/08 | 406 | 407 | 390 | 396 | 132,587 |
2011/03/07 | 419 | 419 | 402 | 409 | 71,889 |
2011/03/04 | 427 | 429 | 412 | 417 | 99,558 |
2011/03/03 | 427 | 434 | 420 | 423 | 99,911 |
2011/03/02 | 419 | 450 | 410 | 419 | 426,384 |
2011/03/01 | 427 | 443 | 411 | 411 | 871,933 |
2011/02/28 | 501 | 520 | 500 | 511 | 119,026 |
2011/02/25 | 497 | 501 | 491 | 497 | 86,123 |
2011/02/24 | 521 | 524 | 500 | 506 | 120,357 |
2011/02/23 | 504 | 535 | 502 | 520 | 147,010 |
2011/02/22 | 527 | 527 | 503 | 503 | 149,790 |
2011/02/21 | 529 | 535 | 521 | 521 | 158,552 |
2011/02/18 | 530 | 541 | 522 | 522 | 166,177 |
2011/02/17 | 531 | 536 | 513 | 524 | 143,424 |
2011/02/16 | 531 | 551 | 530 | 537 | 104,477 |
2011/02/15 | 570 | 574 | 510 | 541 | 312,322 |
2011/02/14 | 594 | 594 | 578 | 579 | 104,715 |
2011/02/10 | 570 | 589 | 569 | 587 | 84,260 |
2011/02/09 | 590 | 590 | 574 | 575 | 128,152 |
2011/02/08 | 587 | 594 | 584 | 588 | 95,277 |
2011/02/07 | 601 | 603 | 584 | 592 | 153,864 |
2011/02/04 | 610 | 614 | 599 | 603 | 111,448 |
2011/02/03 | 600 | 611 | 600 | 610 | 67,244 |
2011/02/02 | 608 | 614 | 599 | 601 | 108,991 |
2011/02/01 | 590 | 620 | 581 | 607 | 111,379 |
2011/01/31 | 610 | 612 | 589 | 595 | 121,521 |
2011/01/28 | 631 | 655 | 608 | 611 | 210,064 |
2011/01/27 | 618 | 645 | 618 | 637 | 115,360 |
2011/01/26 | 628 | 633 | 611 | 619 | 124,856 |
2011/01/25 | 646 | 669 | 632 | 639 | 209,182 |
2011/01/24 | 642 | 650 | 610 | 646 | 197,468 |
2011/01/21 | 705 | 735 | 602 | 632 | 1,115,316 |
2011/01/20 | 620 | 684 | 613 | 679 | 700,843 |
2011/01/19 | 615 | 618 | 595 | 618 | 145,201 |
2011/01/18 | 620 | 625 | 603 | 612 | 217,289 |
2011/01/17 | 601 | 638 | 596 | 610 | 473,113 |
2011/01/14 | 603 | 608 | 581 | 585 | 134,561 |
2011/01/13 | 576 | 611 | 575 | 600 | 291,788 |
2011/01/12 | 569 | 586 | 568 | 576 | 65,003 |
2011/01/11 | 571 | 578 | 569 | 571 | 85,705 |
2011/01/07 | 588 | 589 | 571 | 579 | 126,358 |
2011/01/06 | 587 | 592 | 583 | 589 | 78,055 |
2011/01/05 | 593 | 597 | 585 | 589 | 82,708 |
2011/01/04 | 590 | 604 | 579 | 592 | 136,082 |