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 |
---|---|---|---|---|---|
2016/12/30 | 157 | 160 | 154 | 157 | 3,015,100 |
2016/12/29 | 156 | 159 | 149 | 157 | 7,467,700 |
2016/12/28 | 164 | 170 | 159 | 159 | 12,642,800 |
2016/12/27 | 151 | 163 | 150 | 162 | 15,847,400 |
2016/12/26 | 146 | 151 | 142 | 150 | 3,686,500 |
2016/12/22 | 147 | 147 | 144 | 145 | 2,187,200 |
2016/12/21 | 148 | 155 | 145 | 147 | 9,744,900 |
2016/12/20 | 151 | 152 | 144 | 148 | 5,803,500 |
2016/12/19 | 155 | 159 | 147 | 150 | 13,422,900 |
2016/12/16 | 132 | 155 | 128 | 145 | 28,081,400 |
2016/12/15 | 126 | 131 | 126 | 130 | 2,619,400 |
2016/12/14 | 134 | 135 | 128 | 129 | 3,314,500 |
2016/12/13 | 129 | 133 | 127 | 133 | 3,696,500 |
2016/12/12 | 136 | 139 | 129 | 130 | 4,844,700 |
2016/12/09 | 123 | 138 | 122 | 134 | 12,797,900 |
2016/12/08 | 122 | 124 | 118 | 122 | 4,422,700 |
2016/12/07 | 116 | 122 | 116 | 121 | 6,834,400 |
2016/12/06 | 114 | 115 | 113 | 115 | 875,900 |
2016/12/05 | 114 | 115 | 112 | 114 | 2,276,600 |
2016/12/02 | 112 | 114 | 112 | 114 | 2,160,100 |
2016/12/01 | 113 | 113 | 111 | 112 | 842,400 |
2016/11/30 | 112 | 112 | 111 | 112 | 816,200 |
2016/11/29 | 112 | 113 | 111 | 113 | 811,000 |
2016/11/28 | 110 | 112 | 110 | 112 | 706,700 |
2016/11/25 | 113 | 113 | 110 | 110 | 1,345,100 |
2016/11/24 | 113 | 113 | 112 | 112 | 538,000 |
2016/11/22 | 112 | 113 | 111 | 113 | 609,600 |
2016/11/21 | 114 | 114 | 111 | 112 | 1,171,500 |
2016/11/18 | 113 | 115 | 113 | 114 | 1,539,700 |
2016/11/17 | 112 | 113 | 111 | 113 | 395,500 |
2016/11/16 | 113 | 113 | 111 | 112 | 925,600 |
2016/11/15 | 111 | 113 | 110 | 112 | 984,400 |
2016/11/14 | 111 | 112 | 110 | 111 | 778,600 |
2016/11/11 | 109 | 111 | 108 | 110 | 741,500 |
2016/11/10 | 108 | 109 | 107 | 108 | 851,000 |
2016/11/09 | 109 | 110 | 101 | 103 | 2,690,100 |
2016/11/08 | 110 | 110 | 108 | 109 | 607,000 |
2016/11/07 | 110 | 111 | 109 | 109 | 320,600 |
2016/11/04 | 111 | 111 | 108 | 110 | 899,800 |
2016/11/02 | 112 | 113 | 110 | 112 | 1,375,900 |
2016/11/01 | 109 | 113 | 108 | 113 | 1,615,700 |
2016/10/31 | 109 | 110 | 108 | 109 | 971,000 |
2016/10/28 | 108 | 109 | 108 | 109 | 221,000 |
2016/10/27 | 108 | 109 | 108 | 108 | 534,600 |
2016/10/26 | 107 | 109 | 106 | 107 | 854,900 |
2016/10/25 | 107 | 108 | 107 | 107 | 589,400 |
2016/10/24 | 108 | 108 | 106 | 108 | 867,600 |
2016/10/21 | 109 | 109 | 107 | 108 | 1,011,000 |
2016/10/20 | 106 | 109 | 106 | 109 | 1,574,100 |
2016/10/19 | 107 | 108 | 107 | 107 | 555,800 |
2016/10/18 | 107 | 108 | 106 | 108 | 369,500 |
2016/10/17 | 108 | 108 | 106 | 107 | 591,600 |
2016/10/14 | 108 | 108 | 106 | 108 | 540,300 |
2016/10/13 | 108 | 109 | 107 | 108 | 610,800 |
2016/10/12 | 107 | 109 | 107 | 107 | 649,300 |
2016/10/11 | 108 | 109 | 105 | 107 | 2,263,500 |
2016/10/07 | 109 | 110 | 108 | 108 | 803,300 |
2016/10/06 | 110 | 111 | 109 | 109 | 600,000 |
2016/10/05 | 110 | 110 | 109 | 110 | 339,600 |
2016/10/04 | 110 | 111 | 109 | 109 | 666,100 |
2016/10/03 | 110 | 111 | 110 | 110 | 321,500 |
2016/09/30 | 110 | 111 | 109 | 110 | 1,026,200 |
2016/09/29 | 110 | 111 | 109 | 111 | 957,800 |
2016/09/28 | 109 | 110 | 109 | 109 | 610,000 |
2016/09/27 | 110 | 111 | 109 | 109 | 754,600 |
2016/09/26 | 111 | 111 | 109 | 111 | 970,400 |
2016/09/23 | 110 | 112 | 110 | 111 | 1,134,500 |
2016/09/21 | 111 | 112 | 109 | 110 | 1,503,000 |
2016/09/20 | 112 | 113 | 110 | 112 | 1,100,700 |
2016/09/16 | 111 | 114 | 111 | 112 | 1,818,800 |
2016/09/15 | 112 | 114 | 109 | 110 | 3,319,900 |
2016/09/14 | 118 | 120 | 116 | 116 | 2,030,000 |
2016/09/13 | 115 | 120 | 115 | 118 | 2,583,300 |
2016/09/12 | 113 | 116 | 113 | 115 | 1,312,500 |
2016/09/09 | 114 | 115 | 113 | 115 | 840,600 |
2016/09/08 | 111 | 114 | 111 | 114 | 1,140,300 |
2016/09/07 | 109 | 112 | 108 | 112 | 1,181,200 |
2016/09/06 | 108 | 109 | 107 | 108 | 542,200 |
2016/09/05 | 109 | 110 | 107 | 108 | 1,194,600 |
2016/09/02 | 108 | 109 | 107 | 108 | 360,800 |
2016/09/01 | 108 | 110 | 108 | 108 | 717,800 |
2016/08/31 | 110 | 110 | 107 | 107 | 2,326,700 |
2016/08/30 | 110 | 111 | 109 | 110 | 860,900 |
2016/08/29 | 111 | 112 | 110 | 110 | 546,300 |
2016/08/26 | 111 | 111 | 109 | 111 | 813,700 |
2016/08/25 | 112 | 112 | 111 | 111 | 526,700 |
2016/08/24 | 111 | 112 | 110 | 112 | 663,700 |
2016/08/23 | 113 | 113 | 111 | 111 | 470,100 |
2016/08/22 | 112 | 114 | 111 | 113 | 796,100 |
2016/08/19 | 113 | 113 | 111 | 111 | 537,700 |
2016/08/18 | 111 | 115 | 111 | 113 | 1,354,300 |
2016/08/17 | 110 | 112 | 109 | 112 | 810,200 |
2016/08/16 | 111 | 112 | 110 | 110 | 652,100 |
2016/08/15 | 111 | 112 | 110 | 112 | 609,800 |
2016/08/12 | 110 | 112 | 109 | 111 | 986,100 |
2016/08/10 | 111 | 112 | 110 | 111 | 1,138,300 |
2016/08/09 | 112 | 113 | 111 | 111 | 666,300 |
2016/08/08 | 113 | 114 | 112 | 112 | 606,500 |
2016/08/05 | 112 | 114 | 111 | 112 | 651,500 |
2016/08/04 | 114 | 114 | 110 | 111 | 1,717,600 |
2016/08/03 | 116 | 116 | 113 | 113 | 1,826,700 |
2016/08/02 | 123 | 123 | 114 | 115 | 6,666,700 |
2016/08/01 | 118 | 119 | 117 | 118 | 812,000 |
2016/07/29 | 117 | 120 | 113 | 120 | 3,147,500 |
2016/07/28 | 118 | 119 | 116 | 117 | 1,189,000 |
2016/07/27 | 116 | 121 | 115 | 116 | 3,501,300 |
2016/07/26 | 117 | 119 | 115 | 116 | 3,098,700 |
2016/07/25 | 120 | 124 | 119 | 120 | 6,686,100 |
2016/07/22 | 113 | 119 | 113 | 119 | 2,975,100 |
2016/07/21 | 114 | 115 | 112 | 114 | 1,553,900 |
2016/07/20 | 115 | 115 | 112 | 113 | 1,522,700 |
2016/07/19 | 115 | 116 | 114 | 115 | 1,378,400 |
2016/07/15 | 117 | 117 | 114 | 114 | 2,248,200 |
2016/07/14 | 115 | 115 | 113 | 115 | 1,038,200 |
2016/07/13 | 116 | 118 | 114 | 116 | 2,041,200 |
2016/07/12 | 112 | 116 | 111 | 116 | 2,121,700 |
2016/07/11 | 113 | 113 | 109 | 111 | 2,128,300 |
2016/07/08 | 109 | 112 | 107 | 110 | 1,093,900 |
2016/07/07 | 111 | 112 | 108 | 110 | 709,500 |
2016/07/06 | 108 | 112 | 107 | 112 | 1,494,300 |
2016/07/05 | 111 | 111 | 108 | 108 | 981,400 |
2016/07/04 | 113 | 114 | 111 | 111 | 2,085,500 |
2016/07/01 | 119 | 119 | 112 | 114 | 3,733,100 |
2016/06/30 | 117 | 119 | 109 | 116 | 4,036,500 |
2016/06/29 | 112 | 119 | 112 | 117 | 3,381,100 |
2016/06/28 | 106 | 112 | 104 | 111 | 1,499,500 |
2016/06/27 | 100 | 108 | 99 | 107 | 2,095,500 |
2016/06/24 | 108 | 108 | 92 | 100 | 4,177,800 |
2016/06/23 | 105 | 108 | 103 | 106 | 1,348,300 |
2016/06/22 | 108 | 109 | 105 | 105 | 1,486,800 |
2016/06/21 | 108 | 110 | 106 | 109 | 1,174,900 |
2016/06/20 | 104 | 109 | 104 | 109 | 1,739,300 |
2016/06/17 | 101 | 104 | 101 | 102 | 1,736,100 |
2016/06/16 | 109 | 109 | 98 | 100 | 3,609,100 |
2016/06/15 | 112 | 114 | 108 | 110 | 3,479,500 |
2016/06/14 | 109 | 111 | 106 | 106 | 1,849,900 |
2016/06/13 | 111 | 112 | 109 | 109 | 1,244,900 |
2016/06/10 | 113 | 114 | 111 | 113 | 1,139,400 |
2016/06/09 | 110 | 113 | 110 | 112 | 1,466,700 |
2016/06/08 | 108 | 109 | 106 | 108 | 1,709,500 |
2016/06/07 | 111 | 112 | 108 | 108 | 1,475,700 |
2016/06/06 | 112 | 113 | 111 | 111 | 602,500 |
2016/06/03 | 112 | 114 | 111 | 114 | 793,700 |
2016/06/02 | 114 | 115 | 111 | 113 | 1,283,500 |
2016/06/01 | 116 | 117 | 113 | 115 | 2,873,300 |
2016/05/31 | 120 | 120 | 118 | 120 | 1,222,800 |
2016/05/30 | 120 | 121 | 119 | 121 | 764,900 |
2016/05/27 | 120 | 120 | 119 | 119 | 531,600 |
2016/05/26 | 119 | 121 | 118 | 119 | 1,453,200 |
2016/05/25 | 120 | 121 | 119 | 119 | 875,700 |
2016/05/24 | 117 | 119 | 117 | 119 | 711,200 |
2016/05/23 | 115 | 120 | 114 | 118 | 1,314,100 |
2016/05/20 | 115 | 117 | 114 | 114 | 679,300 |
2016/05/19 | 116 | 117 | 115 | 115 | 621,400 |
2016/05/18 | 117 | 117 | 113 | 115 | 1,721,400 |
2016/05/17 | 117 | 118 | 116 | 117 | 473,200 |
2016/05/16 | 117 | 118 | 115 | 115 | 715,300 |
2016/05/13 | 117 | 120 | 116 | 118 | 916,400 |
2016/05/12 | 119 | 119 | 118 | 118 | 415,700 |
2016/05/11 | 121 | 121 | 118 | 119 | 966,600 |
2016/05/10 | 120 | 121 | 119 | 119 | 649,800 |
2016/05/09 | 118 | 120 | 117 | 119 | 767,900 |
2016/05/06 | 117 | 119 | 117 | 117 | 545,100 |
2016/05/02 | 116 | 118 | 115 | 117 | 853,300 |
2016/04/28 | 120 | 122 | 116 | 118 | 2,109,700 |
2016/04/27 | 121 | 121 | 117 | 118 | 1,676,100 |
2016/04/26 | 125 | 125 | 119 | 119 | 2,577,100 |
2016/04/25 | 124 | 127 | 123 | 126 | 2,353,900 |
2016/04/22 | 121 | 126 | 121 | 124 | 3,367,100 |
2016/04/21 | 122 | 124 | 119 | 124 | 2,225,400 |
2016/04/20 | 117 | 121 | 116 | 121 | 2,469,700 |
2016/04/19 | 116 | 117 | 115 | 115 | 888,900 |
2016/04/18 | 115 | 116 | 113 | 115 | 1,666,300 |
2016/04/15 | 117 | 119 | 116 | 117 | 1,968,800 |
2016/04/14 | 121 | 121 | 119 | 120 | 1,720,100 |
2016/04/13 | 121 | 123 | 120 | 121 | 1,173,100 |
2016/04/12 | 119 | 123 | 119 | 121 | 1,331,500 |
2016/04/11 | 122 | 122 | 119 | 120 | 947,600 |
2016/04/08 | 119 | 121 | 117 | 121 | 1,100,900 |
2016/04/07 | 118 | 123 | 118 | 121 | 1,124,700 |
2016/04/06 | 116 | 120 | 116 | 119 | 1,345,800 |
2016/04/05 | 124 | 125 | 114 | 118 | 2,366,500 |
2016/04/04 | 126 | 126 | 122 | 123 | 1,544,400 |
2016/04/01 | 128 | 132 | 123 | 124 | 7,704,200 |
2016/03/31 | 125 | 129 | 125 | 129 | 2,074,100 |
2016/03/30 | 124 | 128 | 123 | 125 | 2,385,000 |
2016/03/29 | 120 | 125 | 120 | 125 | 1,976,900 |
2016/03/28 | 122 | 122 | 118 | 120 | 1,860,100 |
2016/03/25 | 124 | 125 | 120 | 123 | 2,109,300 |
2016/03/24 | 125 | 128 | 123 | 125 | 2,826,300 |
2016/03/23 | 121 | 125 | 120 | 125 | 2,815,900 |
2016/03/22 | 120 | 122 | 119 | 121 | 1,829,900 |
2016/03/18 | 113 | 120 | 113 | 119 | 3,568,300 |
2016/03/17 | 130 | 132 | 113 | 114 | 12,193,300 |
2016/03/16 | 118 | 125 | 117 | 122 | 6,953,500 |
2016/03/15 | 117 | 119 | 116 | 117 | 1,595,000 |
2016/03/14 | 118 | 120 | 115 | 119 | 2,970,100 |
2016/03/11 | 115 | 121 | 114 | 120 | 2,874,200 |
2016/03/10 | 114 | 117 | 114 | 117 | 951,600 |
2016/03/09 | 113 | 114 | 110 | 114 | 2,177,500 |
2016/03/08 | 119 | 120 | 113 | 116 | 2,780,500 |
2016/03/07 | 118 | 121 | 117 | 121 | 1,547,700 |
2016/03/04 | 114 | 117 | 113 | 116 | 1,274,800 |
2016/03/03 | 112 | 114 | 112 | 114 | 682,100 |
2016/03/02 | 114 | 115 | 112 | 112 | 1,458,900 |
2016/03/01 | 109 | 112 | 109 | 111 | 1,734,100 |
2016/02/29 | 108 | 110 | 107 | 108 | 1,318,800 |
2016/02/26 | 107 | 110 | 105 | 106 | 2,482,000 |
2016/02/25 | 104 | 106 | 103 | 104 | 482,900 |
2016/02/24 | 106 | 107 | 102 | 104 | 1,379,400 |
2016/02/23 | 105 | 108 | 104 | 108 | 1,556,200 |
2016/02/22 | 103 | 105 | 102 | 103 | 830,000 |
2016/02/19 | 100 | 103 | 99 | 102 | 1,090,600 |
2016/02/18 | 101 | 103 | 100 | 101 | 1,001,300 |
2016/02/17 | 99 | 102 | 98 | 98 | 1,064,800 |
2016/02/16 | 96 | 105 | 95 | 101 | 3,191,700 |
2016/02/15 | 96 | 98 | 95 | 96 | 1,704,400 |
2016/02/12 | 92 | 95 | 91 | 92 | 2,168,500 |
2016/02/10 | 98 | 99 | 94 | 97 | 2,134,500 |
2016/02/09 | 99 | 99 | 96 | 97 | 2,433,600 |
2016/02/08 | 99 | 104 | 98 | 102 | 1,569,500 |
2016/02/05 | 107 | 107 | 99 | 101 | 2,575,900 |
2016/02/04 | 108 | 114 | 107 | 108 | 2,216,300 |
2016/02/03 | 109 | 111 | 107 | 109 | 2,187,500 |
2016/02/02 | 115 | 118 | 113 | 114 | 2,629,800 |
2016/02/01 | 121 | 127 | 111 | 113 | 12,969,400 |
2016/01/29 | 97 | 124 | 96 | 117 | 12,261,600 |
2016/01/28 | 96 | 98 | 94 | 97 | 1,282,900 |
2016/01/27 | 98 | 99 | 97 | 97 | 802,400 |
2016/01/26 | 96 | 98 | 95 | 96 | 765,700 |
2016/01/25 | 98 | 100 | 96 | 99 | 1,372,800 |
2016/01/22 | 94 | 97 | 93 | 97 | 1,492,500 |
2016/01/21 | 92 | 97 | 90 | 90 | 2,506,900 |
2016/01/20 | 100 | 100 | 92 | 93 | 2,371,600 |
2016/01/19 | 100 | 102 | 97 | 99 | 1,821,900 |
2016/01/18 | 97 | 102 | 96 | 100 | 1,786,300 |
2016/01/15 | 105 | 106 | 100 | 100 | 1,686,600 |
2016/01/14 | 104 | 106 | 98 | 103 | 2,876,300 |
2016/01/13 | 108 | 112 | 107 | 108 | 1,800,400 |
2016/01/12 | 109 | 110 | 104 | 106 | 2,226,300 |
2016/01/08 | 113 | 114 | 110 | 110 | 2,472,400 |
2016/01/07 | 117 | 118 | 113 | 116 | 2,466,600 |
2016/01/06 | 112 | 122 | 112 | 117 | 4,915,200 |
2016/01/05 | 110 | 112 | 107 | 110 | 2,447,900 |
2016/01/04 | 113 | 115 | 110 | 111 | 1,741,700 |