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 |
---|---|---|---|---|---|
2012/12/28 | 148 | 159 | 145 | 149 | 1,061,092 |
2012/12/27 | 137 | 177 | 136 | 140 | 3,104,164 |
2012/12/26 | 127 | 137 | 125 | 129 | 325,443 |
2012/12/25 | 130 | 131 | 120 | 123 | 285,671 |
2012/12/21 | 133 | 135 | 126 | 129 | 175,098 |
2012/12/20 | 132 | 139 | 129 | 129 | 320,196 |
2012/12/19 | 126 | 140 | 124 | 135 | 748,369 |
2012/12/18 | 127 | 149 | 123 | 126 | 1,298,588 |
2012/12/17 | 111 | 151 | 111 | 139 | 3,221,523 |
2012/12/14 | 105 | 107 | 100 | 102 | 190,013 |
2012/12/13 | 106 | 109 | 103 | 106 | 191,191 |
2012/12/12 | 99 | 118 | 99 | 104 | 766,462 |
2012/12/11 | 99 | 101 | 99 | 99 | 28,504 |
2012/12/10 | 99 | 100 | 98 | 99 | 31,786 |
2012/12/07 | 102 | 102 | 99 | 99 | 77,288 |
2012/12/06 | 98 | 102 | 97 | 102 | 127,728 |
2012/12/05 | 98 | 99 | 97 | 98 | 17,587 |
2012/12/04 | 97 | 98 | 96 | 98 | 33,052 |
2012/12/03 | 98 | 99 | 97 | 97 | 42,027 |
2012/11/30 | 98 | 99 | 97 | 99 | 15,560 |
2012/11/29 | 97 | 99 | 97 | 98 | 18,023 |
2012/11/28 | 98 | 99 | 97 | 98 | 33,964 |
2012/11/27 | 99 | 99 | 98 | 98 | 11,073 |
2012/11/26 | 98 | 99 | 97 | 99 | 45,250 |
2012/11/22 | 100 | 100 | 98 | 98 | 64,566 |
2012/11/21 | 101 | 101 | 99 | 100 | 54,637 |
2012/11/20 | 100 | 103 | 98 | 101 | 137,075 |
2012/11/19 | 102 | 103 | 99 | 99 | 141,168 |
2012/11/16 | 96 | 107 | 95 | 101 | 591,529 |
2012/11/15 | 99 | 100 | 95 | 95 | 76,244 |
2012/11/14 | 85 | 104 | 84 | 94 | 636,756 |
2012/11/13 | 90 | 91 | 85 | 85 | 138,184 |
2012/11/12 | 99 | 99 | 91 | 91 | 144,304 |
2012/11/09 | 98 | 99 | 97 | 98 | 64,774 |
2012/11/08 | 99 | 100 | 97 | 99 | 108,759 |
2012/11/07 | 102 | 102 | 100 | 100 | 129,642 |
2012/11/06 | 102 | 106 | 100 | 103 | 164,929 |
2012/11/05 | 100 | 106 | 99 | 104 | 143,821 |
2012/11/02 | 102 | 104 | 100 | 100 | 99,942 |
2012/11/01 | 103 | 106 | 101 | 102 | 393,425 |
2012/10/31 | 106 | 114 | 103 | 108 | 334,433 |
2012/10/30 | 99 | 120 | 98 | 106 | 994,179 |
2012/10/29 | 105 | 105 | 100 | 101 | 173,180 |
2012/10/26 | 112 | 114 | 104 | 104 | 336,004 |
2012/10/25 | 115 | 119 | 107 | 113 | 480,715 |
2012/10/24 | 110 | 127 | 110 | 115 | 1,345,653 |
2012/10/23 | 95 | 125 | 95 | 107 | 2,016,842 |
2012/10/22 | 105 | 112 | 94 | 96 | 885,834 |
2012/10/19 | 83 | 112 | 82 | 110 | 1,422,612 |
2012/10/18 | 83 | 83 | 80 | 82 | 94,126 |
2012/10/17 | 83 | 84 | 82 | 83 | 47,492 |
2012/10/16 | 82 | 83 | 81 | 82 | 48,494 |
2012/10/15 | 82 | 84 | 81 | 82 | 43,385 |
2012/10/12 | 83 | 84 | 82 | 82 | 33,038 |
2012/10/11 | 82 | 84 | 81 | 82 | 40,765 |
2012/10/10 | 83 | 84 | 82 | 82 | 64,432 |
2012/10/09 | 83 | 85 | 83 | 84 | 52,831 |
2012/10/05 | 84 | 87 | 83 | 85 | 140,587 |
2012/10/04 | 83 | 85 | 82 | 83 | 47,528 |
2012/10/03 | 82 | 84 | 82 | 83 | 105,579 |
2012/10/02 | 80 | 90 | 80 | 85 | 438,081 |
2012/10/01 | 82 | 84 | 80 | 80 | 103,373 |
2012/09/28 | 82 | 82 | 80 | 81 | 88,152 |
2012/09/27 | 86 | 88 | 82 | 83 | 205,270 |
2012/09/26 | 87 | 89 | 86 | 88 | 67,527 |
2012/09/25 | 91 | 92 | 88 | 88 | 107,201 |
2012/09/24 | 89 | 91 | 86 | 90 | 145,769 |
2012/09/21 | 96 | 97 | 91 | 91 | 190,486 |
2012/09/20 | 102 | 102 | 97 | 97 | 204,374 |
2012/09/19 | 104 | 104 | 101 | 103 | 166,811 |
2012/09/18 | 99 | 105 | 97 | 102 | 579,893 |
2012/09/14 | 117 | 124 | 113 | 117 | 709,056 |
2012/09/13 | 110 | 120 | 108 | 112 | 344,100 |
2012/09/12 | 110 | 114 | 108 | 111 | 233,233 |
2012/09/11 | 113 | 123 | 108 | 113 | 530,365 |
2012/09/10 | 115 | 118 | 109 | 109 | 266,815 |
2012/09/07 | 120 | 127 | 112 | 118 | 803,030 |
2012/09/06 | 107 | 134 | 104 | 108 | 1,861,690 |
2012/09/05 | 118 | 121 | 105 | 108 | 603,276 |
2012/09/04 | 130 | 139 | 111 | 114 | 901,358 |
2012/09/03 | 134 | 164 | 122 | 128 | 2,876,141 |
2012/08/31 | 84 | 114 | 84 | 114 | 1,514,045 |
2012/08/30 | 84 | 85 | 82 | 84 | 28,603 |
2012/08/29 | 82 | 85 | 80 | 84 | 41,459 |
2012/08/28 | 87 | 88 | 82 | 83 | 63,488 |
2012/08/27 | 89 | 90 | 87 | 87 | 27,739 |
2012/08/24 | 87 | 89 | 87 | 89 | 25,004 |
2012/08/23 | 89 | 91 | 87 | 88 | 38,925 |
2012/08/22 | 87 | 91 | 87 | 89 | 42,185 |
2012/08/21 | 91 | 92 | 85 | 88 | 113,486 |
2012/08/20 | 84 | 99 | 83 | 88 | 568,677 |
2012/08/17 | 84 | 86 | 83 | 85 | 33,868 |
2012/08/16 | 83 | 85 | 82 | 85 | 44,990 |
2012/08/15 | 84 | 85 | 82 | 83 | 45,264 |
2012/08/14 | 83 | 84 | 82 | 82 | 16,531 |
2012/08/13 | 83 | 86 | 80 | 83 | 58,668 |
2012/08/10 | 86 | 89 | 85 | 86 | 28,607 |
2012/08/09 | 89 | 89 | 84 | 86 | 45,511 |
2012/08/08 | 92 | 92 | 88 | 88 | 42,848 |
2012/08/07 | 90 | 91 | 85 | 89 | 120,438 |
2012/08/06 | 86 | 96 | 83 | 92 | 254,398 |
2012/08/03 | 83 | 87 | 81 | 86 | 58,650 |
2012/08/02 | 80 | 90 | 77 | 81 | 184,090 |
2012/08/01 | 77 | 81 | 77 | 80 | 36,016 |
2012/07/31 | 82 | 83 | 79 | 80 | 48,542 |
2012/07/30 | 81 | 84 | 80 | 84 | 66,920 |
2012/07/27 | 84 | 93 | 81 | 85 | 211,140 |
2012/07/26 | 78 | 80 | 75 | 77 | 62,230 |
2012/07/25 | 71 | 76 | 71 | 74 | 57,933 |
2012/07/24 | 73 | 76 | 70 | 73 | 99,797 |
2012/07/23 | 82 | 82 | 76 | 78 | 66,296 |
2012/07/20 | 88 | 89 | 80 | 80 | 97,510 |
2012/07/19 | 87 | 90 | 86 | 87 | 59,197 |
2012/07/18 | 88 | 89 | 84 | 87 | 55,428 |
2012/07/17 | 89 | 92 | 89 | 90 | 66,007 |
2012/07/13 | 88 | 94 | 88 | 89 | 222,148 |
2012/07/12 | 98 | 99 | 83 | 87 | 516,619 |
2012/07/11 | 104 | 106 | 101 | 103 | 90,097 |
2012/07/10 | 109 | 109 | 106 | 106 | 47,037 |
2012/07/09 | 105 | 111 | 103 | 109 | 177,034 |
2012/07/06 | 107 | 111 | 101 | 107 | 554,884 |
2012/07/05 | 126 | 127 | 123 | 124 | 49,320 |
2012/07/04 | 126 | 128 | 126 | 126 | 28,228 |
2012/07/03 | 129 | 130 | 126 | 128 | 37,006 |
2012/07/02 | 128 | 130 | 127 | 130 | 22,116 |
2012/06/29 | 126 | 128 | 126 | 128 | 26,103 |
2012/06/28 | 127 | 128 | 126 | 127 | 15,127 |
2012/06/27 | 125 | 127 | 125 | 126 | 24,332 |
2012/06/26 | 128 | 128 | 125 | 126 | 61,448 |
2012/06/25 | 130 | 131 | 127 | 128 | 77,623 |
2012/06/22 | 129 | 130 | 127 | 130 | 49,301 |
2012/06/21 | 129 | 131 | 129 | 129 | 57,024 |
2012/06/20 | 129 | 131 | 128 | 129 | 30,002 |
2012/06/19 | 131 | 131 | 128 | 128 | 37,308 |
2012/06/18 | 130 | 131 | 129 | 130 | 32,250 |
2012/06/15 | 134 | 135 | 128 | 128 | 95,684 |
2012/06/14 | 140 | 140 | 133 | 137 | 61,339 |
2012/06/13 | 138 | 140 | 136 | 139 | 64,603 |
2012/06/12 | 131 | 137 | 130 | 136 | 107,809 |
2012/06/11 | 131 | 133 | 127 | 129 | 32,193 |
2012/06/08 | 128 | 131 | 127 | 130 | 43,731 |
2012/06/07 | 128 | 130 | 127 | 128 | 28,434 |
2012/06/06 | 127 | 130 | 127 | 127 | 26,184 |
2012/06/05 | 127 | 129 | 125 | 125 | 42,967 |
2012/06/04 | 127 | 128 | 126 | 126 | 25,180 |
2012/06/01 | 128 | 141 | 126 | 129 | 170,526 |
2012/05/31 | 130 | 131 | 126 | 128 | 48,716 |
2012/05/30 | 130 | 132 | 125 | 132 | 49,963 |
2012/05/29 | 131 | 131 | 126 | 129 | 44,781 |
2012/05/28 | 136 | 136 | 129 | 132 | 36,676 |
2012/05/25 | 130 | 134 | 129 | 134 | 37,762 |
2012/05/24 | 130 | 136 | 130 | 132 | 20,148 |
2012/05/23 | 140 | 142 | 131 | 132 | 86,129 |
2012/05/22 | 130 | 136 | 129 | 136 | 79,826 |
2012/05/21 | 125 | 134 | 123 | 127 | 59,554 |
2012/05/18 | 125 | 127 | 124 | 126 | 31,363 |
2012/05/17 | 123 | 128 | 123 | 126 | 44,376 |
2012/05/16 | 120 | 124 | 120 | 123 | 43,190 |
2012/05/15 | 125 | 127 | 122 | 123 | 103,421 |
2012/05/14 | 135 | 135 | 122 | 131 | 62,887 |
2012/05/11 | 136 | 138 | 134 | 134 | 31,699 |
2012/05/10 | 136 | 140 | 134 | 136 | 49,591 |
2012/05/09 | 141 | 142 | 130 | 136 | 105,996 |
2012/05/08 | 143 | 146 | 141 | 141 | 40,572 |
2012/05/07 | 152 | 153 | 141 | 141 | 120,296 |
2012/05/02 | 151 | 157 | 151 | 152 | 73,239 |
2012/05/01 | 158 | 162 | 153 | 153 | 112,482 |
2012/04/27 | 157 | 174 | 156 | 158 | 393,696 |
2012/04/26 | 156 | 157 | 154 | 155 | 73,007 |
2012/04/25 | 161 | 161 | 155 | 156 | 101,624 |
2012/04/24 | 155 | 157 | 152 | 156 | 121,053 |
2012/04/23 | 165 | 176 | 157 | 158 | 240,388 |
2012/04/20 | 178 | 193 | 163 | 167 | 1,002,007 |
2012/04/19 | 178 | 178 | 178 | 178 | 121,834 |
2012/04/18 | 129 | 131 | 128 | 128 | 44,869 |
2012/04/17 | 129 | 131 | 125 | 129 | 83,410 |
2012/04/16 | 128 | 135 | 127 | 131 | 113,564 |
2012/04/13 | 128 | 129 | 125 | 128 | 35,352 |
2012/04/12 | 124 | 129 | 124 | 127 | 46,581 |
2012/04/11 | 123 | 125 | 122 | 124 | 41,562 |
2012/04/10 | 125 | 127 | 124 | 125 | 27,801 |
2012/04/09 | 128 | 128 | 125 | 125 | 33,460 |
2012/04/06 | 127 | 128 | 126 | 128 | 17,789 |
2012/04/05 | 125 | 129 | 123 | 128 | 71,679 |
2012/04/04 | 127 | 128 | 126 | 127 | 31,503 |
2012/04/03 | 130 | 131 | 126 | 127 | 86,738 |
2012/04/02 | 132 | 135 | 130 | 130 | 102,842 |
2012/03/30 | 126 | 135 | 125 | 134 | 133,099 |
2012/03/29 | 126 | 127 | 123 | 126 | 104,504 |
2012/03/28 | 126 | 127 | 124 | 125 | 104,020 |
2012/03/27 | 126 | 132 | 123 | 123 | 345,299 |
2012/03/26 | 132 | 133 | 118 | 121 | 345,951 |
2012/03/23 | 137 | 137 | 132 | 132 | 171,203 |
2012/03/22 | 140 | 142 | 136 | 139 | 167,647 |
2012/03/21 | 140 | 147 | 138 | 142 | 231,502 |
2012/03/19 | 133 | 151 | 133 | 142 | 1,042,840 |
2012/03/16 | 180 | 181 | 169 | 177 | 141,043 |
2012/03/15 | 184 | 194 | 178 | 179 | 454,456 |
2012/03/14 | 168 | 171 | 168 | 169 | 76,111 |
2012/03/13 | 170 | 172 | 166 | 166 | 132,483 |
2012/03/12 | 175 | 178 | 169 | 169 | 138,602 |
2012/03/09 | 165 | 174 | 164 | 172 | 247,796 |
2012/03/08 | 163 | 167 | 161 | 164 | 63,309 |
2012/03/07 | 162 | 164 | 157 | 163 | 116,662 |
2012/03/06 | 168 | 168 | 158 | 163 | 125,168 |
2012/03/05 | 171 | 173 | 165 | 168 | 188,460 |
2012/03/02 | 168 | 172 | 167 | 171 | 211,570 |
2012/03/01 | 181 | 185 | 173 | 175 | 187,462 |
2012/02/29 | 183 | 190 | 181 | 188 | 194,705 |
2012/02/28 | 196 | 198 | 177 | 187 | 495,341 |
2012/02/27 | 215 | 217 | 203 | 203 | 383,281 |
2012/02/24 | 203 | 223 | 195 | 210 | 1,038,430 |
2012/02/23 | 185 | 195 | 184 | 195 | 149,677 |
2012/02/22 | 185 | 188 | 179 | 183 | 171,043 |
2012/02/21 | 195 | 195 | 178 | 183 | 280,970 |
2012/02/20 | 190 | 216 | 186 | 193 | 1,271,875 |
2012/02/17 | 167 | 198 | 166 | 180 | 824,830 |
2012/02/16 | 167 | 167 | 161 | 167 | 66,410 |
2012/02/15 | 165 | 174 | 160 | 168 | 175,070 |
2012/02/14 | 163 | 164 | 162 | 164 | 26,241 |
2012/02/13 | 160 | 164 | 159 | 163 | 34,924 |
2012/02/10 | 163 | 165 | 157 | 160 | 68,476 |
2012/02/09 | 157 | 166 | 157 | 163 | 85,914 |
2012/02/08 | 157 | 158 | 156 | 157 | 24,462 |
2012/02/07 | 158 | 159 | 155 | 157 | 53,194 |
2012/02/06 | 158 | 159 | 157 | 159 | 24,539 |
2012/02/03 | 156 | 160 | 155 | 157 | 40,233 |
2012/02/02 | 159 | 160 | 153 | 156 | 46,926 |
2012/02/01 | 161 | 162 | 160 | 161 | 17,039 |
2012/01/31 | 163 | 163 | 159 | 162 | 34,668 |
2012/01/30 | 162 | 165 | 161 | 163 | 28,775 |
2012/01/27 | 169 | 171 | 163 | 164 | 71,446 |
2012/01/26 | 172 | 175 | 170 | 172 | 28,895 |
2012/01/25 | 169 | 173 | 166 | 173 | 65,707 |
2012/01/24 | 175 | 176 | 168 | 171 | 89,626 |
2012/01/23 | 165 | 177 | 163 | 172 | 140,650 |
2012/01/20 | 163 | 166 | 159 | 163 | 58,915 |
2012/01/19 | 161 | 164 | 159 | 159 | 41,041 |
2012/01/18 | 156 | 159 | 154 | 158 | 34,703 |
2012/01/17 | 153 | 159 | 153 | 156 | 39,854 |
2012/01/16 | 152 | 155 | 151 | 153 | 57,604 |
2012/01/13 | 152 | 154 | 150 | 153 | 43,916 |
2012/01/12 | 151 | 154 | 149 | 152 | 57,144 |
2012/01/11 | 155 | 158 | 153 | 154 | 47,622 |
2012/01/10 | 162 | 167 | 152 | 157 | 138,370 |
2012/01/06 | 163 | 165 | 162 | 163 | 35,440 |
2012/01/05 | 168 | 168 | 163 | 163 | 44,117 |
2012/01/04 | 166 | 169 | 163 | 167 | 51,233 |