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 |
---|---|---|---|---|---|
2015/12/30 | 116 | 116 | 113 | 115 | 1,350,800 |
2015/12/29 | 118 | 119 | 116 | 116 | 1,144,700 |
2015/12/28 | 121 | 121 | 117 | 119 | 1,511,900 |
2015/12/25 | 115 | 117 | 114 | 116 | 2,821,200 |
2015/12/24 | 124 | 128 | 118 | 119 | 4,974,800 |
2015/12/22 | 131 | 133 | 125 | 126 | 3,062,000 |
2015/12/21 | 129 | 130 | 121 | 129 | 2,984,800 |
2015/12/18 | 126 | 132 | 125 | 129 | 4,381,000 |
2015/12/17 | 122 | 126 | 120 | 123 | 2,846,400 |
2015/12/16 | 128 | 131 | 117 | 123 | 9,317,400 |
2015/12/15 | 147 | 148 | 132 | 134 | 7,867,400 |
2015/12/14 | 138 | 146 | 137 | 144 | 6,487,100 |
2015/12/11 | 136 | 143 | 135 | 143 | 5,845,100 |
2015/12/10 | 131 | 140 | 128 | 137 | 8,684,500 |
2015/12/09 | 128 | 132 | 125 | 131 | 4,556,500 |
2015/12/08 | 126 | 131 | 123 | 130 | 9,750,900 |
2015/12/07 | 121 | 123 | 117 | 118 | 4,246,000 |
2015/12/04 | 114 | 122 | 113 | 119 | 9,487,400 |
2015/12/03 | 108 | 114 | 106 | 113 | 6,335,200 |
2015/12/02 | 102 | 104 | 101 | 104 | 853,900 |
2015/12/01 | 101 | 102 | 100 | 102 | 683,200 |
2015/11/30 | 102 | 102 | 100 | 100 | 672,200 |
2015/11/27 | 102 | 102 | 101 | 102 | 466,300 |
2015/11/26 | 101 | 103 | 100 | 102 | 1,639,900 |
2015/11/25 | 99 | 101 | 99 | 100 | 735,900 |
2015/11/24 | 99 | 100 | 99 | 99 | 353,900 |
2015/11/20 | 99 | 100 | 99 | 100 | 263,000 |
2015/11/19 | 100 | 100 | 99 | 99 | 355,700 |
2015/11/18 | 99 | 100 | 98 | 99 | 893,500 |
2015/11/17 | 100 | 101 | 98 | 99 | 1,169,300 |
2015/11/16 | 99 | 100 | 98 | 100 | 793,500 |
2015/11/13 | 99 | 101 | 98 | 100 | 1,110,500 |
2015/11/12 | 101 | 101 | 98 | 99 | 1,138,800 |
2015/11/11 | 100 | 103 | 99 | 102 | 1,383,700 |
2015/11/10 | 101 | 101 | 98 | 100 | 1,000,500 |
2015/11/09 | 104 | 104 | 100 | 101 | 2,069,900 |
2015/11/06 | 97 | 100 | 96 | 100 | 708,800 |
2015/11/05 | 99 | 99 | 96 | 98 | 1,173,800 |
2015/11/04 | 101 | 101 | 98 | 98 | 1,230,900 |
2015/11/02 | 100 | 101 | 99 | 101 | 1,523,900 |
2015/10/30 | 103 | 104 | 101 | 104 | 1,266,500 |
2015/10/29 | 104 | 105 | 103 | 104 | 683,700 |
2015/10/28 | 103 | 104 | 102 | 104 | 849,900 |
2015/10/27 | 104 | 105 | 102 | 104 | 800,900 |
2015/10/26 | 106 | 107 | 103 | 103 | 2,259,000 |
2015/10/23 | 106 | 108 | 104 | 106 | 808,200 |
2015/10/22 | 105 | 106 | 103 | 106 | 609,500 |
2015/10/21 | 104 | 105 | 102 | 104 | 457,100 |
2015/10/20 | 107 | 108 | 102 | 104 | 1,518,800 |
2015/10/19 | 108 | 113 | 107 | 107 | 3,269,200 |
2015/10/16 | 104 | 108 | 103 | 107 | 1,896,900 |
2015/10/15 | 103 | 106 | 101 | 104 | 1,630,900 |
2015/10/14 | 103 | 104 | 101 | 103 | 713,000 |
2015/10/13 | 102 | 107 | 102 | 103 | 2,542,800 |
2015/10/09 | 100 | 104 | 100 | 101 | 1,906,300 |
2015/10/08 | 101 | 102 | 100 | 101 | 366,300 |
2015/10/07 | 101 | 102 | 100 | 101 | 556,500 |
2015/10/06 | 103 | 103 | 101 | 102 | 581,200 |
2015/10/05 | 102 | 103 | 101 | 102 | 372,400 |
2015/10/02 | 99 | 102 | 98 | 102 | 677,100 |
2015/10/01 | 99 | 100 | 98 | 100 | 370,800 |
2015/09/30 | 98 | 99 | 97 | 98 | 366,900 |
2015/09/29 | 99 | 99 | 96 | 98 | 1,064,600 |
2015/09/28 | 99 | 101 | 98 | 100 | 364,000 |
2015/09/25 | 97 | 100 | 97 | 99 | 870,400 |
2015/09/24 | 98 | 99 | 97 | 98 | 781,000 |
2015/09/18 | 103 | 104 | 100 | 101 | 889,600 |
2015/09/17 | 102 | 104 | 102 | 103 | 895,800 |
2015/09/16 | 109 | 110 | 100 | 100 | 2,601,400 |
2015/09/15 | 116 | 120 | 109 | 110 | 7,468,800 |
2015/09/14 | 106 | 109 | 105 | 108 | 1,931,400 |
2015/09/11 | 102 | 105 | 102 | 105 | 1,119,800 |
2015/09/10 | 98 | 105 | 97 | 104 | 1,548,700 |
2015/09/09 | 99 | 101 | 98 | 100 | 1,073,600 |
2015/09/08 | 95 | 97 | 94 | 96 | 937,600 |
2015/09/07 | 95 | 97 | 93 | 95 | 1,226,300 |
2015/09/04 | 102 | 103 | 96 | 97 | 2,390,000 |
2015/09/03 | 102 | 105 | 99 | 101 | 2,019,200 |
2015/09/02 | 93 | 101 | 93 | 100 | 1,991,800 |
2015/09/01 | 97 | 98 | 94 | 96 | 4,500,000 |
2015/08/31 | 105 | 106 | 90 | 96 | 4,979,800 |
2015/08/28 | 103 | 109 | 103 | 106 | 1,726,700 |
2015/08/27 | 101 | 103 | 99 | 102 | 1,611,100 |
2015/08/26 | 94 | 99 | 93 | 99 | 2,600,800 |
2015/08/25 | 90 | 102 | 89 | 91 | 4,909,200 |
2015/08/24 | 109 | 112 | 100 | 100 | 4,169,900 |
2015/08/21 | 110 | 114 | 109 | 114 | 1,442,500 |
2015/08/20 | 112 | 116 | 111 | 113 | 739,800 |
2015/08/19 | 115 | 116 | 112 | 113 | 661,200 |
2015/08/18 | 115 | 117 | 113 | 116 | 630,900 |
2015/08/17 | 112 | 117 | 111 | 115 | 842,300 |
2015/08/14 | 113 | 114 | 111 | 112 | 711,800 |
2015/08/13 | 113 | 114 | 112 | 113 | 379,200 |
2015/08/12 | 114 | 116 | 112 | 114 | 722,300 |
2015/08/11 | 114 | 116 | 113 | 114 | 688,600 |
2015/08/10 | 117 | 118 | 113 | 113 | 1,495,100 |
2015/08/07 | 120 | 122 | 117 | 118 | 1,727,300 |
2015/08/06 | 124 | 125 | 122 | 123 | 624,800 |
2015/08/05 | 128 | 128 | 122 | 124 | 1,579,600 |
2015/08/04 | 120 | 140 | 119 | 125 | 8,930,200 |
2015/08/03 | 108 | 114 | 107 | 110 | 3,099,500 |
2015/07/31 | 122 | 125 | 122 | 122 | 412,000 |
2015/07/30 | 126 | 126 | 121 | 123 | 1,030,700 |
2015/07/29 | 128 | 128 | 125 | 126 | 542,500 |
2015/07/28 | 129 | 130 | 127 | 128 | 986,800 |
2015/07/27 | 130 | 131 | 128 | 131 | 1,001,000 |
2015/07/24 | 127 | 130 | 126 | 129 | 590,000 |
2015/07/23 | 126 | 128 | 125 | 127 | 542,300 |
2015/07/22 | 128 | 128 | 126 | 126 | 540,500 |
2015/07/21 | 130 | 131 | 128 | 129 | 790,400 |
2015/07/17 | 125 | 129 | 125 | 129 | 705,700 |
2015/07/16 | 123 | 124 | 121 | 124 | 849,700 |
2015/07/15 | 125 | 126 | 122 | 124 | 871,200 |
2015/07/14 | 115 | 128 | 115 | 124 | 2,293,500 |
2015/07/13 | 116 | 117 | 113 | 115 | 1,588,800 |
2015/07/10 | 118 | 119 | 115 | 116 | 1,110,300 |
2015/07/09 | 117 | 119 | 100 | 119 | 3,862,100 |
2015/07/08 | 129 | 130 | 119 | 119 | 4,195,600 |
2015/07/07 | 132 | 133 | 130 | 130 | 1,006,600 |
2015/07/06 | 133 | 134 | 131 | 131 | 1,552,000 |
2015/07/03 | 135 | 136 | 134 | 134 | 657,900 |
2015/07/02 | 136 | 136 | 134 | 136 | 1,152,700 |
2015/07/01 | 137 | 137 | 134 | 136 | 1,729,600 |
2015/06/30 | 135 | 137 | 135 | 135 | 544,000 |
2015/06/29 | 137 | 138 | 135 | 135 | 1,414,600 |
2015/06/26 | 139 | 140 | 138 | 139 | 522,600 |
2015/06/25 | 140 | 140 | 138 | 139 | 636,700 |
2015/06/24 | 140 | 141 | 139 | 140 | 885,600 |
2015/06/23 | 139 | 140 | 138 | 140 | 817,300 |
2015/06/22 | 140 | 141 | 138 | 140 | 828,000 |
2015/06/19 | 139 | 141 | 138 | 141 | 602,000 |
2015/06/18 | 139 | 140 | 138 | 139 | 764,600 |
2015/06/17 | 140 | 141 | 139 | 139 | 672,400 |
2015/06/16 | 142 | 142 | 140 | 140 | 1,613,100 |
2015/06/15 | 140 | 143 | 138 | 143 | 1,866,300 |
2015/06/12 | 139 | 140 | 137 | 140 | 2,180,200 |
2015/06/11 | 143 | 144 | 142 | 143 | 572,300 |
2015/06/10 | 141 | 145 | 140 | 142 | 1,879,800 |
2015/06/09 | 142 | 142 | 140 | 140 | 1,078,600 |
2015/06/08 | 142 | 144 | 141 | 141 | 764,700 |
2015/06/05 | 141 | 142 | 140 | 141 | 569,800 |
2015/06/04 | 141 | 142 | 140 | 140 | 600,900 |
2015/06/03 | 140 | 141 | 139 | 140 | 730,700 |
2015/06/02 | 140 | 142 | 140 | 140 | 1,144,000 |
2015/06/01 | 140 | 142 | 139 | 140 | 1,504,000 |
2015/05/29 | 142 | 143 | 141 | 143 | 1,013,700 |
2015/05/28 | 145 | 145 | 142 | 143 | 1,836,500 |
2015/05/27 | 144 | 144 | 142 | 144 | 1,021,300 |
2015/05/26 | 143 | 145 | 143 | 143 | 1,079,300 |
2015/05/25 | 144 | 145 | 143 | 145 | 520,900 |
2015/05/22 | 144 | 144 | 142 | 143 | 734,100 |
2015/05/21 | 145 | 146 | 143 | 144 | 925,100 |
2015/05/20 | 145 | 147 | 143 | 145 | 1,153,200 |
2015/05/19 | 146 | 147 | 144 | 145 | 853,700 |
2015/05/18 | 148 | 149 | 145 | 145 | 998,000 |
2015/05/15 | 147 | 147 | 145 | 147 | 725,500 |
2015/05/14 | 147 | 148 | 146 | 147 | 443,700 |
2015/05/13 | 146 | 149 | 145 | 149 | 2,086,000 |
2015/05/12 | 143 | 145 | 142 | 145 | 638,000 |
2015/05/11 | 145 | 145 | 143 | 143 | 679,100 |
2015/05/08 | 139 | 143 | 139 | 143 | 1,214,300 |
2015/05/07 | 141 | 141 | 138 | 139 | 744,800 |
2015/05/01 | 141 | 141 | 139 | 141 | 1,233,000 |
2015/04/30 | 142 | 144 | 140 | 141 | 1,374,500 |
2015/04/28 | 143 | 144 | 142 | 143 | 761,500 |
2015/04/27 | 146 | 147 | 144 | 144 | 840,600 |
2015/04/24 | 148 | 149 | 146 | 146 | 708,300 |
2015/04/23 | 148 | 149 | 147 | 148 | 1,090,400 |
2015/04/22 | 147 | 149 | 145 | 149 | 1,221,700 |
2015/04/21 | 147 | 149 | 145 | 148 | 995,100 |
2015/04/20 | 146 | 148 | 142 | 147 | 1,698,400 |
2015/04/17 | 152 | 152 | 148 | 149 | 1,984,600 |
2015/04/16 | 152 | 154 | 151 | 153 | 1,240,500 |
2015/04/15 | 154 | 156 | 152 | 152 | 2,227,700 |
2015/04/14 | 154 | 154 | 151 | 153 | 1,650,600 |
2015/04/13 | 155 | 157 | 152 | 152 | 3,398,800 |
2015/04/10 | 149 | 154 | 147 | 154 | 4,170,000 |
2015/04/09 | 152 | 156 | 146 | 146 | 8,128,100 |
2015/04/08 | 145 | 147 | 141 | 142 | 1,527,700 |
2015/04/07 | 143 | 148 | 141 | 145 | 2,661,000 |
2015/04/06 | 137 | 144 | 137 | 143 | 1,946,300 |
2015/04/03 | 137 | 139 | 136 | 137 | 854,400 |
2015/04/02 | 138 | 140 | 137 | 137 | 931,500 |
2015/04/01 | 138 | 139 | 136 | 139 | 954,900 |
2015/03/31 | 139 | 140 | 138 | 138 | 865,700 |
2015/03/30 | 141 | 142 | 139 | 139 | 614,700 |
2015/03/27 | 138 | 143 | 138 | 142 | 1,379,100 |
2015/03/26 | 139 | 139 | 138 | 138 | 926,900 |
2015/03/25 | 140 | 141 | 138 | 139 | 878,100 |
2015/03/24 | 140 | 141 | 139 | 140 | 1,073,900 |
2015/03/23 | 142 | 142 | 140 | 141 | 1,224,000 |
2015/03/20 | 143 | 143 | 141 | 143 | 869,000 |
2015/03/19 | 144 | 146 | 142 | 143 | 1,472,100 |
2015/03/18 | 143 | 145 | 143 | 145 | 994,100 |
2015/03/17 | 143 | 146 | 143 | 145 | 1,396,700 |
2015/03/16 | 147 | 148 | 143 | 143 | 3,052,000 |
2015/03/13 | 149 | 152 | 147 | 149 | 3,640,500 |
2015/03/12 | 156 | 159 | 154 | 154 | 1,665,500 |
2015/03/11 | 159 | 166 | 156 | 156 | 5,188,000 |
2015/03/10 | 150 | 160 | 148 | 159 | 7,288,000 |
2015/03/09 | 149 | 149 | 144 | 145 | 1,233,300 |
2015/03/06 | 147 | 150 | 145 | 149 | 1,321,000 |
2015/03/05 | 152 | 152 | 147 | 147 | 1,156,900 |
2015/03/04 | 148 | 153 | 144 | 152 | 3,139,400 |
2015/03/03 | 151 | 152 | 148 | 149 | 1,933,200 |
2015/03/02 | 148 | 151 | 146 | 150 | 1,607,500 |
2015/02/27 | 146 | 148 | 145 | 148 | 1,041,500 |
2015/02/26 | 144 | 146 | 143 | 146 | 1,064,600 |
2015/02/25 | 142 | 145 | 141 | 144 | 934,100 |
2015/02/24 | 142 | 145 | 141 | 142 | 1,307,100 |
2015/02/23 | 145 | 145 | 143 | 144 | 833,500 |
2015/02/20 | 145 | 145 | 142 | 145 | 1,301,600 |
2015/02/19 | 146 | 147 | 144 | 146 | 1,205,200 |
2015/02/18 | 144 | 145 | 140 | 144 | 1,606,700 |
2015/02/17 | 146 | 147 | 143 | 144 | 1,497,800 |
2015/02/16 | 145 | 148 | 143 | 146 | 2,885,100 |
2015/02/13 | 142 | 146 | 139 | 143 | 2,435,500 |
2015/02/12 | 136 | 143 | 136 | 141 | 2,526,400 |
2015/02/10 | 135 | 138 | 133 | 135 | 2,320,600 |
2015/02/09 | 141 | 142 | 132 | 137 | 4,691,800 |
2015/02/06 | 145 | 147 | 141 | 143 | 2,381,000 |
2015/02/05 | 148 | 148 | 145 | 147 | 1,583,300 |
2015/02/04 | 149 | 150 | 147 | 147 | 1,256,500 |
2015/02/03 | 149 | 152 | 147 | 149 | 1,873,400 |
2015/02/02 | 151 | 152 | 147 | 149 | 2,237,200 |
2015/01/30 | 156 | 156 | 151 | 152 | 1,318,300 |
2015/01/29 | 159 | 159 | 154 | 156 | 2,109,100 |
2015/01/28 | 151 | 159 | 151 | 158 | 3,265,700 |
2015/01/27 | 153 | 155 | 151 | 152 | 1,485,500 |
2015/01/26 | 152 | 155 | 151 | 153 | 1,304,400 |
2015/01/23 | 152 | 154 | 151 | 153 | 1,150,400 |
2015/01/22 | 155 | 155 | 150 | 151 | 1,333,400 |
2015/01/21 | 158 | 158 | 152 | 155 | 1,766,200 |
2015/01/20 | 152 | 163 | 150 | 158 | 4,536,800 |
2015/01/19 | 151 | 153 | 150 | 152 | 1,453,800 |
2015/01/16 | 151 | 152 | 148 | 150 | 1,668,800 |
2015/01/15 | 151 | 154 | 149 | 153 | 1,751,300 |
2015/01/14 | 152 | 153 | 149 | 151 | 1,179,600 |
2015/01/13 | 150 | 153 | 149 | 152 | 1,388,600 |
2015/01/09 | 153 | 154 | 149 | 153 | 2,462,900 |
2015/01/08 | 156 | 156 | 153 | 153 | 1,430,800 |
2015/01/07 | 154 | 157 | 153 | 154 | 1,323,200 |
2015/01/06 | 156 | 159 | 153 | 155 | 1,749,600 |
2015/01/05 | 158 | 160 | 156 | 160 | 1,264,600 |