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 |
|---|---|---|---|---|---|
| 2013/12/30 | 384 | 408 | 382 | 398 | 336,127 |
| 2013/12/27 | 385 | 389 | 372 | 379 | 103,741 |
| 2013/12/26 | 352 | 392 | 352 | 384 | 352,626 |
| 2013/12/25 | 350 | 360 | 343 | 349 | 195,872 |
| 2013/12/24 | 365 | 366 | 347 | 356 | 122,761 |
| 2013/12/20 | 360 | 365 | 356 | 364 | 61,101 |
| 2013/12/19 | 351 | 365 | 350 | 359 | 85,886 |
| 2013/12/18 | 350 | 355 | 349 | 351 | 109,228 |
| 2013/12/17 | 354 | 363 | 346 | 352 | 147,376 |
| 2013/12/16 | 370 | 372 | 352 | 352 | 215,243 |
| 2013/12/13 | 400 | 402 | 375 | 377 | 325,093 |
| 2013/12/12 | 388 | 417 | 385 | 415 | 285,853 |
| 2013/12/11 | 391 | 391 | 382 | 386 | 68,473 |
| 2013/12/10 | 380 | 391 | 380 | 386 | 88,312 |
| 2013/12/09 | 386 | 386 | 380 | 380 | 45,582 |
| 2013/12/06 | 385 | 389 | 374 | 380 | 56,428 |
| 2013/12/05 | 387 | 391 | 380 | 384 | 129,900 |
| 2013/12/04 | 385 | 399 | 384 | 389 | 107,738 |
| 2013/12/03 | 394 | 420 | 388 | 396 | 324,466 |
| 2013/12/02 | 388 | 390 | 381 | 386 | 106,844 |
| 2013/11/29 | 368 | 380 | 364 | 378 | 86,060 |
| 2013/11/28 | 363 | 369 | 362 | 364 | 59,566 |
| 2013/11/27 | 366 | 373 | 365 | 365 | 67,204 |
| 2013/11/26 | 375 | 376 | 370 | 372 | 49,473 |
| 2013/11/25 | 377 | 381 | 372 | 375 | 90,111 |
| 2013/11/22 | 376 | 391 | 373 | 374 | 184,760 |
| 2013/11/21 | 395 | 395 | 375 | 375 | 182,239 |
| 2013/11/20 | 406 | 423 | 395 | 398 | 250,284 |
| 2013/11/19 | 385 | 426 | 380 | 419 | 919,830 |
| 2013/11/18 | 378 | 384 | 370 | 377 | 146,195 |
| 2013/11/15 | 356 | 375 | 347 | 370 | 268,680 |
| 2013/11/14 | 340 | 353 | 335 | 349 | 114,308 |
| 2013/11/13 | 340 | 343 | 335 | 337 | 36,917 |
| 2013/11/12 | 340 | 340 | 331 | 340 | 60,822 |
| 2013/11/11 | 340 | 358 | 334 | 335 | 115,415 |
| 2013/11/08 | 332 | 332 | 323 | 328 | 63,091 |
| 2013/11/07 | 331 | 337 | 327 | 332 | 59,363 |
| 2013/11/06 | 327 | 334 | 327 | 330 | 58,024 |
| 2013/11/05 | 344 | 344 | 326 | 332 | 81,486 |
| 2013/11/01 | 354 | 355 | 329 | 345 | 167,228 |
| 2013/10/31 | 352 | 353 | 345 | 351 | 70,902 |
| 2013/10/30 | 350 | 353 | 349 | 351 | 54,349 |
| 2013/10/29 | 352 | 352 | 345 | 349 | 55,757 |
| 2013/10/28 | 353 | 354 | 347 | 349 | 53,163 |
| 2013/10/25 | 359 | 360 | 350 | 354 | 61,805 |
| 2013/10/24 | 346 | 358 | 345 | 358 | 74,246 |
| 2013/10/23 | 361 | 363 | 349 | 351 | 117,561 |
| 2013/10/22 | 360 | 363 | 358 | 358 | 95,513 |
| 2013/10/21 | 356 | 365 | 351 | 359 | 132,470 |
| 2013/10/18 | 351 | 357 | 348 | 355 | 137,157 |
| 2013/10/17 | 338 | 365 | 338 | 355 | 191,185 |
| 2013/10/16 | 331 | 340 | 328 | 334 | 106,576 |
| 2013/10/15 | 344 | 344 | 328 | 333 | 91,020 |
| 2013/10/11 | 347 | 347 | 337 | 339 | 153,297 |
| 2013/10/10 | 344 | 350 | 338 | 341 | 107,090 |
| 2013/10/09 | 335 | 355 | 332 | 347 | 132,080 |
| 2013/10/08 | 305 | 349 | 305 | 343 | 293,840 |
| 2013/10/07 | 337 | 339 | 312 | 312 | 224,993 |
| 2013/10/04 | 345 | 347 | 335 | 341 | 183,650 |
| 2013/10/03 | 353 | 359 | 350 | 353 | 108,955 |
| 2013/10/02 | 369 | 374 | 351 | 359 | 155,986 |
| 2013/10/01 | 381 | 385 | 367 | 369 | 234,854 |
| 2013/09/30 | 375 | 383 | 370 | 380 | 140,379 |
| 2013/09/27 | 385 | 389 | 378 | 380 | 190,261 |
| 2013/09/26 | 381 | 393 | 370 | 386 | 166,980 |
| 2013/09/25 | 403 | 406 | 383 | 383 | 219,446 |
| 2013/09/24 | 396 | 409 | 388 | 405 | 261,945 |
| 2013/09/20 | 408 | 435 | 395 | 410 | 878,328 |
| 2013/09/19 | 380 | 392 | 377 | 380 | 265,636 |
| 2013/09/18 | 372 | 384 | 370 | 373 | 296,413 |
| 2013/09/17 | 392 | 398 | 371 | 372 | 457,673 |
| 2013/09/13 | 451 | 480 | 382 | 400 | 971,880 |
| 2013/09/12 | 389 | 460 | 387 | 444 | 945,082 |
| 2013/09/11 | 384 | 399 | 371 | 389 | 261,746 |
| 2013/09/10 | 394 | 417 | 380 | 384 | 577,024 |
| 2013/09/09 | 402 | 402 | 372 | 402 | 902,057 |
| 2013/09/06 | 320 | 324 | 315 | 322 | 111,347 |
| 2013/09/05 | 332 | 336 | 322 | 327 | 113,906 |
| 2013/09/04 | 320 | 342 | 320 | 333 | 176,478 |
| 2013/09/03 | 334 | 361 | 314 | 333 | 440,243 |
| 2013/09/02 | 275 | 362 | 267 | 332 | 878,019 |
| 2013/08/30 | 290 | 290 | 273 | 283 | 201,900 |
| 2013/08/29 | 293 | 296 | 267 | 277 | 210,725 |
| 2013/08/28 | 297 | 298 | 285 | 290 | 210,099 |
| 2013/08/27 | 309 | 325 | 307 | 312 | 186,586 |
| 2013/08/26 | 329 | 329 | 302 | 311 | 265,341 |
| 2013/08/23 | 336 | 344 | 330 | 332 | 134,532 |
| 2013/08/22 | 340 | 341 | 329 | 330 | 206,419 |
| 2013/08/21 | 354 | 358 | 343 | 347 | 163,124 |
| 2013/08/20 | 358 | 361 | 352 | 352 | 155,943 |
| 2013/08/19 | 366 | 370 | 362 | 366 | 133,592 |
| 2013/08/16 | 354 | 380 | 352 | 374 | 234,618 |
| 2013/08/15 | 358 | 360 | 350 | 360 | 152,914 |
| 2013/08/14 | 370 | 372 | 354 | 363 | 161,230 |
| 2013/08/13 | 349 | 372 | 345 | 364 | 180,203 |
| 2013/08/12 | 376 | 379 | 355 | 357 | 234,029 |
| 2013/08/09 | 395 | 401 | 380 | 385 | 195,017 |
| 2013/08/08 | 398 | 406 | 391 | 395 | 244,390 |
| 2013/08/07 | 408 | 414 | 402 | 404 | 228,798 |
| 2013/08/06 | 430 | 438 | 411 | 421 | 184,855 |
| 2013/08/05 | 454 | 457 | 420 | 433 | 305,362 |
| 2013/08/02 | 465 | 489 | 451 | 456 | 984,420 |
| 2013/08/01 | 398 | 431 | 398 | 409 | 228,591 |
| 2013/07/31 | 436 | 467 | 400 | 414 | 362,341 |
| 2013/07/30 | 398 | 468 | 398 | 468 | 430,833 |
| 2013/07/29 | 411 | 418 | 374 | 398 | 217,584 |
| 2013/07/26 | 410 | 417 | 400 | 411 | 107,045 |
| 2013/07/25 | 411 | 417 | 409 | 411 | 96,908 |
| 2013/07/24 | 405 | 418 | 402 | 413 | 129,437 |
| 2013/07/23 | 396 | 407 | 396 | 402 | 82,192 |
| 2013/07/22 | 392 | 430 | 392 | 402 | 156,993 |
| 2013/07/19 | 400 | 414 | 385 | 395 | 145,766 |
| 2013/07/18 | 382 | 404 | 382 | 396 | 125,387 |
| 2013/07/17 | 392 | 399 | 380 | 393 | 188,095 |
| 2013/07/16 | 408 | 419 | 403 | 407 | 113,517 |
| 2013/07/12 | 423 | 430 | 410 | 411 | 162,505 |
| 2013/07/11 | 397 | 446 | 396 | 426 | 244,279 |
| 2013/07/10 | 416 | 427 | 400 | 412 | 227,537 |
| 2013/07/09 | 421 | 444 | 410 | 430 | 233,988 |
| 2013/07/08 | 435 | 448 | 418 | 421 | 477,738 |
| 2013/07/05 | 500 | 501 | 451 | 451 | 849,524 |
| 2013/07/04 | 498 | 498 | 498 | 498 | 70,934 |
| 2013/07/03 | 398 | 418 | 390 | 418 | 207,254 |
| 2013/07/02 | 398 | 401 | 390 | 398 | 140,182 |
| 2013/07/01 | 392 | 395 | 386 | 392 | 113,855 |
| 2013/06/28 | 362 | 399 | 360 | 383 | 205,804 |
| 2013/06/27 | 340 | 385 | 320 | 365 | 212,489 |
| 2013/06/26 | 387 | 404 | 340 | 340 | 361,812 |
| 2013/06/25 | 377 | 380 | 355 | 355 | 98,623 |
| 2013/06/24 | 378 | 391 | 376 | 381 | 101,176 |
| 2013/06/21 | 378 | 385 | 361 | 375 | 154,158 |
| 2013/06/20 | 378 | 394 | 375 | 394 | 125,682 |
| 2013/06/19 | 401 | 405 | 380 | 381 | 192,080 |
| 2013/06/18 | 382 | 412 | 377 | 393 | 252,293 |
| 2013/06/17 | 400 | 405 | 363 | 380 | 238,669 |
| 2013/06/14 | 405 | 413 | 386 | 402 | 207,000 |
| 2013/06/13 | 392 | 407 | 383 | 394 | 196,331 |
| 2013/06/12 | 370 | 409 | 366 | 400 | 202,116 |
| 2013/06/11 | 395 | 417 | 384 | 390 | 171,333 |
| 2013/06/10 | 388 | 412 | 385 | 403 | 320,589 |
| 2013/06/07 | 350 | 385 | 341 | 372 | 406,179 |
| 2013/06/06 | 436 | 443 | 380 | 384 | 584,067 |
| 2013/06/05 | 510 | 514 | 440 | 460 | 401,113 |
| 2013/06/04 | 505 | 521 | 470 | 500 | 580,277 |
| 2013/06/03 | 500 | 535 | 484 | 535 | 1,104,359 |
| 2013/05/31 | 459 | 479 | 442 | 455 | 240,694 |
| 2013/05/30 | 450 | 462 | 430 | 439 | 216,820 |
| 2013/05/29 | 465 | 476 | 433 | 473 | 304,453 |
| 2013/05/28 | 430 | 452 | 419 | 452 | 219,316 |
| 2013/05/27 | 420 | 444 | 390 | 422 | 231,287 |
| 2013/05/24 | 436 | 463 | 403 | 432 | 347,852 |
| 2013/05/23 | 470 | 509 | 408 | 418 | 473,700 |
| 2013/05/22 | 460 | 519 | 450 | 456 | 402,495 |
| 2013/05/21 | 498 | 510 | 466 | 478 | 324,370 |
| 2013/05/20 | 504 | 568 | 500 | 515 | 954,033 |
| 2013/05/17 | 428 | 488 | 420 | 488 | 437,054 |
| 2013/05/16 | 414 | 455 | 366 | 408 | 458,560 |
| 2013/05/15 | 458 | 463 | 410 | 422 | 438,663 |
| 2013/05/14 | 472 | 500 | 451 | 466 | 472,969 |
| 2013/05/13 | 510 | 526 | 443 | 472 | 861,848 |
| 2013/05/10 | 568 | 576 | 525 | 534 | 418,771 |
| 2013/05/09 | 526 | 620 | 507 | 558 | 1,382,181 |
| 2013/05/08 | 660 | 665 | 523 | 525 | 1,901,157 |
| 2013/05/07 | 570 | 570 | 570 | 570 | 704,468 |
| 2013/05/02 | 490 | 490 | 490 | 490 | 253,970 |
| 2013/05/01 | 410 | 410 | 410 | 410 | 103,143 |
| 2013/04/30 | 330 | 335 | 325 | 330 | 261,532 |
| 2013/04/26 | 341 | 368 | 336 | 338 | 348,015 |
| 2013/04/25 | 353 | 355 | 342 | 346 | 364,714 |
| 2013/04/24 | 365 | 370 | 350 | 353 | 308,409 |
| 2013/04/23 | 376 | 376 | 359 | 363 | 339,532 |
| 2013/04/22 | 380 | 396 | 369 | 377 | 682,598 |
| 2013/04/19 | 346 | 372 | 345 | 365 | 340,165 |
| 2013/04/18 | 355 | 380 | 350 | 350 | 551,246 |
| 2013/04/17 | 351 | 400 | 348 | 374 | 1,096,321 |
| 2013/04/16 | 335 | 344 | 315 | 335 | 326,202 |
| 2013/04/15 | 367 | 367 | 334 | 344 | 354,100 |
| 2013/04/12 | 360 | 378 | 350 | 353 | 362,956 |
| 2013/04/11 | 396 | 399 | 355 | 358 | 569,169 |
| 2013/04/10 | 361 | 404 | 353 | 396 | 905,945 |
| 2013/04/09 | 430 | 442 | 354 | 369 | 1,288,015 |
| 2013/04/08 | 415 | 458 | 400 | 420 | 1,840,531 |
| 2013/04/05 | 500 | 503 | 382 | 391 | 2,034,043 |
| 2013/04/04 | 450 | 513 | 401 | 449 | 3,275,971 |
| 2013/04/03 | 442 | 450 | 408 | 450 | 1,688,488 |
| 2013/04/02 | 276 | 370 | 235 | 370 | 3,936,420 |
| 2013/04/01 | 340 | 388 | 248 | 290 | 4,395,101 |
| 2013/03/29 | 260 | 308 | 260 | 308 | 3,083,500 |
| 2013/03/28 | 188 | 228 | 188 | 228 | 3,172,032 |
| 2013/03/27 | 143 | 178 | 137 | 178 | 1,895,233 |
| 2013/03/26 | 126 | 130 | 125 | 128 | 172,997 |
| 2013/03/25 | 129 | 132 | 128 | 129 | 158,997 |
| 2013/03/22 | 131 | 145 | 129 | 129 | 808,534 |
| 2013/03/21 | 126 | 128 | 124 | 127 | 318,441 |
| 2013/03/19 | 140 | 144 | 123 | 130 | 490,336 |
| 2013/03/18 | 120 | 152 | 120 | 141 | 1,280,167 |
| 2013/03/15 | 178 | 178 | 168 | 170 | 157,617 |
| 2013/03/14 | 167 | 178 | 167 | 174 | 174,819 |
| 2013/03/13 | 165 | 170 | 161 | 169 | 105,192 |
| 2013/03/12 | 171 | 177 | 164 | 168 | 156,875 |
| 2013/03/11 | 180 | 181 | 165 | 174 | 218,163 |
| 2013/03/08 | 181 | 184 | 178 | 179 | 188,130 |
| 2013/03/07 | 174 | 189 | 173 | 178 | 703,103 |
| 2013/03/06 | 175 | 175 | 160 | 171 | 271,872 |
| 2013/03/05 | 176 | 180 | 175 | 175 | 188,661 |
| 2013/03/04 | 176 | 178 | 171 | 176 | 319,513 |
| 2013/03/01 | 166 | 171 | 164 | 171 | 191,266 |
| 2013/02/28 | 164 | 166 | 163 | 164 | 171,502 |
| 2013/02/27 | 161 | 165 | 158 | 162 | 238,587 |
| 2013/02/26 | 154 | 166 | 154 | 159 | 259,658 |
| 2013/02/25 | 150 | 159 | 149 | 157 | 267,925 |
| 2013/02/22 | 152 | 153 | 146 | 148 | 97,717 |
| 2013/02/21 | 148 | 153 | 148 | 150 | 110,922 |
| 2013/02/20 | 149 | 151 | 148 | 149 | 69,294 |
| 2013/02/19 | 147 | 154 | 145 | 147 | 152,138 |
| 2013/02/18 | 147 | 165 | 141 | 146 | 539,432 |
| 2013/02/15 | 151 | 152 | 129 | 142 | 267,036 |
| 2013/02/14 | 154 | 157 | 150 | 154 | 146,639 |
| 2013/02/13 | 154 | 168 | 152 | 158 | 434,792 |
| 2013/02/12 | 159 | 162 | 152 | 152 | 248,721 |
| 2013/02/08 | 170 | 172 | 156 | 160 | 328,081 |
| 2013/02/07 | 175 | 179 | 171 | 173 | 149,324 |
| 2013/02/06 | 179 | 180 | 172 | 175 | 182,692 |
| 2013/02/05 | 183 | 186 | 172 | 175 | 255,882 |
| 2013/02/04 | 192 | 192 | 187 | 187 | 95,887 |
| 2013/02/01 | 186 | 194 | 181 | 189 | 239,898 |
| 2013/01/31 | 196 | 202 | 189 | 191 | 316,611 |
| 2013/01/30 | 193 | 209 | 192 | 197 | 652,266 |
| 2013/01/29 | 198 | 212 | 193 | 194 | 532,976 |
| 2013/01/28 | 193 | 208 | 188 | 202 | 553,527 |
| 2013/01/25 | 194 | 196 | 186 | 190 | 163,726 |
| 2013/01/24 | 184 | 192 | 182 | 187 | 192,762 |
| 2013/01/23 | 190 | 198 | 183 | 185 | 401,826 |
| 2013/01/22 | 185 | 206 | 182 | 195 | 692,731 |
| 2013/01/21 | 187 | 193 | 176 | 180 | 285,394 |
| 2013/01/18 | 183 | 197 | 177 | 190 | 657,530 |
| 2013/01/17 | 195 | 197 | 172 | 178 | 553,397 |
| 2013/01/16 | 208 | 209 | 190 | 191 | 439,248 |
| 2013/01/15 | 212 | 224 | 204 | 212 | 437,642 |
| 2013/01/11 | 224 | 225 | 202 | 212 | 434,381 |
| 2013/01/10 | 234 | 236 | 214 | 224 | 564,791 |
| 2013/01/09 | 207 | 242 | 207 | 236 | 1,006,490 |
| 2013/01/08 | 260 | 268 | 205 | 217 | 1,696,570 |
| 2013/01/07 | 201 | 236 | 198 | 236 | 2,699,801 |
| 2013/01/04 | 158 | 192 | 152 | 186 | 1,836,536 |