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 |
---|---|---|---|---|---|
2014/12/30 | 159 | 160 | 156 | 158 | 1,397,100 |
2014/12/29 | 161 | 162 | 155 | 158 | 2,540,800 |
2014/12/26 | 154 | 161 | 153 | 159 | 2,672,900 |
2014/12/25 | 153 | 155 | 151 | 152 | 2,492,400 |
2014/12/24 | 160 | 161 | 154 | 154 | 2,501,600 |
2014/12/22 | 160 | 163 | 158 | 159 | 2,349,700 |
2014/12/19 | 157 | 162 | 155 | 158 | 3,857,200 |
2014/12/18 | 158 | 158 | 154 | 156 | 2,036,000 |
2014/12/17 | 152 | 159 | 149 | 151 | 5,200,700 |
2014/12/16 | 163 | 165 | 155 | 156 | 5,113,700 |
2014/12/15 | 175 | 179 | 164 | 166 | 3,205,900 |
2014/12/12 | 174 | 175 | 171 | 175 | 1,377,300 |
2014/12/11 | 170 | 178 | 169 | 176 | 2,544,300 |
2014/12/10 | 168 | 171 | 166 | 169 | 1,976,000 |
2014/12/09 | 175 | 176 | 170 | 171 | 2,836,500 |
2014/12/08 | 184 | 184 | 178 | 178 | 2,566,200 |
2014/12/05 | 178 | 182 | 175 | 182 | 3,116,400 |
2014/12/04 | 181 | 184 | 177 | 177 | 2,662,000 |
2014/12/03 | 186 | 193 | 181 | 181 | 4,184,400 |
2014/12/02 | 195 | 199 | 186 | 186 | 5,099,400 |
2014/12/01 | 190 | 194 | 183 | 194 | 4,836,500 |
2014/11/28 | 181 | 195 | 181 | 194 | 11,135,600 |
2014/11/27 | 176 | 181 | 175 | 180 | 2,356,300 |
2014/11/26 | 176 | 178 | 174 | 177 | 1,789,600 |
2014/11/25 | 184 | 185 | 177 | 179 | 4,525,700 |
2014/11/21 | 170 | 181 | 169 | 176 | 7,668,900 |
2014/11/20 | 171 | 172 | 166 | 167 | 1,630,700 |
2014/11/19 | 176 | 178 | 169 | 172 | 3,545,100 |
2014/11/18 | 164 | 175 | 163 | 175 | 5,353,900 |
2014/11/17 | 166 | 166 | 162 | 164 | 2,527,300 |
2014/11/14 | 162 | 167 | 160 | 166 | 2,610,500 |
2014/11/13 | 162 | 163 | 160 | 162 | 2,021,800 |
2014/11/12 | 166 | 171 | 162 | 163 | 4,681,300 |
2014/11/11 | 168 | 168 | 164 | 166 | 1,904,600 |
2014/11/10 | 164 | 166 | 162 | 164 | 2,371,700 |
2014/11/07 | 176 | 177 | 166 | 168 | 4,423,100 |
2014/11/06 | 180 | 187 | 172 | 174 | 5,211,900 |
2014/11/05 | 174 | 180 | 170 | 178 | 5,887,400 |
2014/11/04 | 190 | 200 | 180 | 180 | 15,655,600 |
2014/10/31 | 160 | 181 | 156 | 176 | 9,773,700 |
2014/10/30 | 159 | 162 | 156 | 160 | 2,490,000 |
2014/10/29 | 171 | 172 | 160 | 160 | 3,906,700 |
2014/10/28 | 175 | 175 | 167 | 171 | 2,902,000 |
2014/10/27 | 172 | 177 | 170 | 176 | 4,233,700 |
2014/10/24 | 164 | 169 | 159 | 166 | 4,109,100 |
2014/10/23 | 157 | 162 | 155 | 162 | 2,308,700 |
2014/10/22 | 148 | 159 | 147 | 159 | 3,964,500 |
2014/10/21 | 153 | 153 | 145 | 146 | 3,284,800 |
2014/10/20 | 149 | 153 | 148 | 152 | 1,930,600 |
2014/10/17 | 152 | 153 | 145 | 146 | 2,091,800 |
2014/10/16 | 148 | 152 | 147 | 150 | 1,810,800 |
2014/10/15 | 149 | 153 | 147 | 152 | 2,438,300 |
2014/10/14 | 146 | 153 | 146 | 149 | 3,022,700 |
2014/10/10 | 155 | 156 | 150 | 154 | 3,271,900 |
2014/10/09 | 164 | 165 | 158 | 158 | 2,188,500 |
2014/10/08 | 162 | 164 | 157 | 162 | 2,880,800 |
2014/10/07 | 170 | 173 | 165 | 167 | 2,156,400 |
2014/10/06 | 166 | 173 | 163 | 170 | 2,801,800 |
2014/10/03 | 161 | 167 | 161 | 164 | 4,345,200 |
2014/10/02 | 162 | 165 | 159 | 165 | 5,592,600 |
2014/10/01 | 173 | 173 | 167 | 167 | 3,423,300 |
2014/09/30 | 173 | 177 | 171 | 173 | 3,605,600 |
2014/09/29 | 177 | 178 | 171 | 172 | 2,560,300 |
2014/09/26 | 175 | 180 | 174 | 175 | 3,495,900 |
2014/09/25 | 177 | 181 | 173 | 177 | 4,394,000 |
2014/09/24 | 170 | 182 | 168 | 181 | 8,317,600 |
2014/09/22 | 174 | 179 | 172 | 172 | 5,112,800 |
2014/09/19 | 187 | 188 | 174 | 179 | 11,045,900 |
2014/09/18 | 192 | 195 | 181 | 186 | 8,475,300 |
2014/09/17 | 200 | 207 | 191 | 193 | 11,311,600 |
2014/09/16 | 213 | 214 | 196 | 197 | 15,744,200 |
2014/09/12 | 268 | 274 | 218 | 221 | 29,043,100 |
2014/09/11 | 222 | 237 | 215 | 228 | 6,827,300 |
2014/09/10 | 238 | 239 | 218 | 224 | 7,044,200 |
2014/09/09 | 247 | 258 | 233 | 245 | 10,923,900 |
2014/09/08 | 211 | 250 | 210 | 242 | 20,276,200 |
2014/09/05 | 194 | 217 | 193 | 215 | 11,298,500 |
2014/09/04 | 198 | 202 | 190 | 190 | 5,173,200 |
2014/09/03 | 213 | 217 | 197 | 201 | 10,598,300 |
2014/09/02 | 193 | 205 | 190 | 203 | 7,864,700 |
2014/09/01 | 182 | 194 | 182 | 190 | 4,289,300 |
2014/08/29 | 181 | 184 | 177 | 182 | 2,282,400 |
2014/08/28 | 178 | 184 | 177 | 181 | 2,673,100 |
2014/08/27 | 188 | 191 | 177 | 180 | 7,446,600 |
2014/08/26 | 200 | 212 | 188 | 192 | 15,452,500 |
2014/08/25 | 178 | 197 | 175 | 196 | 12,614,100 |
2014/08/22 | 169 | 184 | 167 | 177 | 17,188,800 |
2014/08/21 | 160 | 162 | 157 | 160 | 2,618,800 |
2014/08/20 | 152 | 159 | 151 | 158 | 2,676,500 |
2014/08/19 | 150 | 153 | 150 | 152 | 1,356,100 |
2014/08/18 | 153 | 155 | 150 | 152 | 2,686,200 |
2014/08/15 | 151 | 156 | 150 | 156 | 1,099,400 |
2014/08/14 | 154 | 155 | 152 | 152 | 1,351,700 |
2014/08/13 | 155 | 156 | 153 | 156 | 1,200,900 |
2014/08/12 | 162 | 162 | 157 | 157 | 1,290,200 |
2014/08/11 | 155 | 161 | 153 | 160 | 2,085,100 |
2014/08/08 | 149 | 157 | 143 | 154 | 3,767,200 |
2014/08/07 | 154 | 157 | 149 | 153 | 2,422,500 |
2014/08/06 | 158 | 159 | 154 | 156 | 2,134,500 |
2014/08/05 | 165 | 166 | 160 | 160 | 2,787,900 |
2014/08/04 | 166 | 170 | 163 | 165 | 2,220,300 |
2014/08/01 | 170 | 172 | 162 | 164 | 4,780,800 |
2014/07/31 | 173 | 179 | 166 | 169 | 9,061,300 |
2014/07/30 | 159 | 160 | 157 | 159 | 1,742,900 |
2014/07/29 | 156 | 162 | 156 | 160 | 2,089,100 |
2014/07/28 | 158 | 162 | 157 | 159 | 1,858,700 |
2014/07/25 | 165 | 166 | 157 | 161 | 3,894,200 |
2014/07/24 | 169 | 170 | 163 | 167 | 3,505,800 |
2014/07/23 | 169 | 171 | 167 | 167 | 1,667,500 |
2014/07/22 | 171 | 174 | 167 | 171 | 1,665,800 |
2014/07/18 | 165 | 175 | 164 | 174 | 3,872,900 |
2014/07/17 | 173 | 176 | 169 | 171 | 2,096,800 |
2014/07/16 | 171 | 174 | 169 | 172 | 1,611,100 |
2014/07/15 | 166 | 176 | 165 | 173 | 3,552,900 |
2014/07/14 | 167 | 169 | 165 | 167 | 1,969,300 |
2014/07/11 | 166 | 170 | 165 | 168 | 2,152,900 |
2014/07/10 | 166 | 169 | 165 | 168 | 2,639,300 |
2014/07/09 | 168 | 171 | 165 | 166 | 4,115,400 |
2014/07/08 | 175 | 176 | 172 | 174 | 2,851,800 |
2014/07/07 | 180 | 181 | 177 | 179 | 3,894,600 |
2014/07/04 | 178 | 179 | 171 | 178 | 4,007,200 |
2014/07/03 | 180 | 184 | 174 | 176 | 13,333,900 |
2014/07/02 | 163 | 164 | 159 | 162 | 3,275,700 |
2014/07/01 | 169 | 172 | 159 | 162 | 6,277,700 |
2014/06/30 | 163 | 170 | 161 | 164 | 2,851,900 |
2014/06/27 | 167 | 167 | 155 | 161 | 5,710,900 |
2014/06/26 | 166 | 172 | 165 | 168 | 3,791,800 |
2014/06/25 | 173 | 174 | 161 | 165 | 5,961,100 |
2014/06/24 | 178 | 179 | 173 | 174 | 4,670,000 |
2014/06/23 | 186 | 187 | 177 | 180 | 7,527,000 |
2014/06/20 | 171 | 185 | 171 | 176 | 11,361,200 |
2014/06/19 | 171 | 179 | 168 | 170 | 6,382,300 |
2014/06/18 | 179 | 179 | 169 | 173 | 6,043,000 |
2014/06/17 | 181 | 182 | 175 | 177 | 4,302,700 |
2014/06/16 | 187 | 188 | 176 | 179 | 7,078,200 |
2014/06/13 | 186 | 195 | 186 | 190 | 8,803,900 |
2014/06/12 | 209 | 218 | 198 | 199 | 10,837,000 |
2014/06/11 | 216 | 219 | 204 | 207 | 13,124,900 |
2014/06/10 | 188 | 228 | 186 | 216 | 32,388,600 |
2014/06/09 | 177 | 187 | 176 | 183 | 6,581,000 |
2014/06/06 | 175 | 181 | 174 | 175 | 3,943,400 |
2014/06/05 | 171 | 177 | 170 | 174 | 3,470,600 |
2014/06/04 | 174 | 176 | 172 | 174 | 2,872,300 |
2014/06/03 | 181 | 183 | 174 | 179 | 4,237,800 |
2014/06/02 | 181 | 187 | 177 | 183 | 6,040,900 |
2014/05/30 | 174 | 176 | 169 | 175 | 4,767,400 |
2014/05/29 | 176 | 178 | 171 | 176 | 3,690,700 |
2014/05/28 | 183 | 185 | 175 | 178 | 6,114,200 |
2014/05/27 | 174 | 178 | 167 | 176 | 6,061,400 |
2014/05/26 | 178 | 180 | 173 | 174 | 7,356,800 |
2014/05/23 | 155 | 173 | 154 | 167 | 9,580,200 |
2014/05/22 | 153 | 161 | 148 | 154 | 5,621,600 |
2014/05/21 | 147 | 152 | 146 | 150 | 3,072,700 |
2014/05/20 | 151 | 156 | 145 | 151 | 4,123,000 |
2014/05/19 | 159 | 160 | 149 | 151 | 5,673,100 |
2014/05/16 | 165 | 171 | 160 | 161 | 5,971,300 |
2014/05/15 | 156 | 173 | 155 | 166 | 8,429,200 |
2014/05/14 | 159 | 164 | 154 | 159 | 7,964,500 |
2014/05/13 | 156 | 167 | 149 | 163 | 9,567,800 |
2014/05/12 | 166 | 167 | 150 | 152 | 9,446,700 |
2014/05/09 | 173 | 182 | 165 | 174 | 7,876,700 |
2014/05/08 | 189 | 190 | 159 | 171 | 14,149,500 |
2014/05/07 | 199 | 202 | 184 | 186 | 9,819,100 |
2014/05/02 | 210 | 218 | 199 | 206 | 10,136,200 |
2014/05/01 | 223 | 234 | 205 | 213 | 16,857,400 |
2014/04/30 | 257 | 264 | 248 | 257 | 8,582,300 |
2014/04/28 | 252 | 261 | 245 | 253 | 5,371,900 |
2014/04/25 | 242 | 261 | 238 | 254 | 5,231,800 |
2014/04/24 | 251 | 255 | 244 | 245 | 3,745,100 |
2014/04/23 | 243 | 259 | 233 | 254 | 6,444,900 |
2014/04/22 | 257 | 259 | 237 | 241 | 6,580,600 |
2014/04/21 | 240 | 263 | 237 | 256 | 10,186,900 |
2014/04/18 | 232 | 236 | 227 | 232 | 4,234,400 |
2014/04/17 | 229 | 239 | 222 | 239 | 5,811,500 |
2014/04/16 | 241 | 243 | 226 | 231 | 7,078,100 |
2014/04/15 | 250 | 255 | 240 | 245 | 5,035,500 |
2014/04/14 | 240 | 252 | 238 | 242 | 4,352,900 |
2014/04/11 | 232 | 257 | 230 | 247 | 6,820,400 |
2014/04/10 | 267 | 274 | 234 | 255 | 12,498,100 |
2014/04/09 | 280 | 282 | 253 | 264 | 13,174,800 |
2014/04/08 | 269 | 296 | 265 | 272 | 25,740,200 |
2014/04/07 | 251 | 288 | 249 | 260 | 24,118,300 |
2014/04/04 | 235 | 267 | 227 | 267 | 17,624,400 |
2014/04/03 | 242 | 245 | 232 | 237 | 4,690,000 |
2014/04/02 | 232 | 247 | 225 | 239 | 10,731,900 |
2014/04/01 | 219 | 225 | 212 | 224 | 5,238,400 |
2014/03/31 | 226 | 230 | 217 | 221 | 7,432,200 |
2014/03/28 | 262 | 265 | 231 | 233 | 12,846,500 |
2014/03/27 | 222 | 242 | 212 | 240 | 5,479,000 |
2014/03/26 | 236 | 256 | 230 | 233 | 7,790,200 |
2014/03/25 | 237 | 250 | 228 | 242 | 12,617,300 |
2014/03/24 | 222 | 247 | 207 | 245 | 14,024,100 |
2014/03/20 | 228 | 228 | 206 | 207 | 10,256,500 |
2014/03/19 | 255 | 270 | 234 | 236 | 10,453,100 |
2014/03/18 | 272 | 275 | 234 | 250 | 14,745,600 |
2014/03/17 | 304 | 309 | 262 | 273 | 12,725,800 |
2014/03/14 | 275 | 312 | 262 | 298 | 33,233,200 |
2014/03/13 | 331 | 334 | 241 | 256 | 26,594,300 |
2014/03/12 | 318 | 392 | 282 | 300 | 37,817,700 |
2014/03/11 | 264 | 328 | 255 | 328 | 34,379,700 |
2014/03/10 | 248 | 248 | 215 | 248 | 19,217,700 |
2014/03/07 | 169 | 199 | 168 | 198 | 26,427,900 |
2014/03/06 | 168 | 171 | 163 | 166 | 6,131,500 |
2014/03/05 | 170 | 176 | 162 | 171 | 9,102,600 |
2014/03/04 | 163 | 184 | 158 | 164 | 22,430,300 |
2014/03/03 | 159 | 177 | 142 | 157 | 38,168,200 |
2014/02/28 | 125 | 140 | 123 | 127 | 10,997,100 |
2014/02/27 | 125 | 129 | 122 | 127 | 2,774,000 |
2014/02/26 | 124 | 125 | 121 | 124 | 2,133,000 |
2014/02/25 | 127 | 128 | 123 | 124 | 2,503,800 |
2014/02/24 | 126 | 133 | 126 | 127 | 5,227,000 |
2014/02/21 | 123 | 129 | 121 | 126 | 4,651,700 |
2014/02/20 | 120 | 135 | 117 | 123 | 9,191,700 |
2014/02/19 | 126 | 126 | 121 | 121 | 2,987,200 |
2014/02/18 | 126 | 129 | 120 | 124 | 5,467,900 |
2014/02/17 | 138 | 139 | 121 | 127 | 8,712,100 |
2014/02/14 | 133 | 148 | 117 | 123 | 14,692,400 |
2014/02/13 | 112 | 134 | 111 | 134 | 11,996,600 |
2014/02/12 | 124 | 128 | 110 | 113 | 7,686,300 |
2014/02/10 | 115 | 126 | 108 | 119 | 11,823,300 |
2014/02/07 | 130 | 133 | 107 | 115 | 15,722,300 |
2014/02/06 | 138 | 140 | 119 | 127 | 14,099,600 |
2014/02/05 | 161 | 171 | 139 | 144 | 24,407,300 |
2014/02/04 | 110 | 162 | 109 | 139 | 25,208,600 |
2014/02/03 | 132 | 160 | 115 | 135 | 35,148,800 |
2014/01/31 | 113 | 113 | 113 | 113 | 4,330,200 |
2014/01/30 | 88 | 107 | 79 | 83 | 19,568,100 |
2014/01/29 | 77 | 101 | 65 | 92 | 28,778,000 |
2014/01/29 | 1 -> 10.00 分割 | ||||
2014/01/28 | 670 | 720 | 662 | 720 | 1,058,124 |
2014/01/27 | 620 | 712 | 572 | 620 | 1,395,387 |
2014/01/24 | 532 | 641 | 521 | 628 | 1,477,804 |
2014/01/23 | 524 | 576 | 501 | 540 | 1,206,023 |
2014/01/22 | 470 | 505 | 451 | 496 | 411,348 |
2014/01/21 | 463 | 494 | 460 | 466 | 434,699 |
2014/01/20 | 451 | 480 | 435 | 463 | 443,197 |
2014/01/17 | 437 | 470 | 415 | 430 | 431,524 |
2014/01/16 | 407 | 460 | 401 | 429 | 465,033 |
2014/01/15 | 401 | 405 | 398 | 400 | 171,687 |
2014/01/14 | 394 | 400 | 381 | 394 | 150,949 |
2014/01/10 | 389 | 394 | 382 | 389 | 88,493 |
2014/01/09 | 389 | 389 | 381 | 381 | 59,470 |
2014/01/08 | 386 | 392 | 381 | 386 | 48,235 |
2014/01/07 | 402 | 402 | 378 | 388 | 121,495 |
2014/01/06 | 401 | 404 | 387 | 399 | 142,011 |