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 |
|---|---|---|---|---|---|
| 2009/12/30 | 453 | 485 | 433 | 442 | 390,123 |
| 2009/12/29 | 470 | 497 | 433 | 433 | 518,458 |
| 2009/12/28 | 425 | 510 | 411 | 465 | 746,073 |
| 2009/12/25 | 520 | 525 | 480 | 480 | 477,311 |
| 2009/12/24 | 564 | 634 | 553 | 580 | 773,440 |
| 2009/12/22 | 525 | 554 | 496 | 554 | 712,978 |
| 2009/12/21 | 432 | 487 | 421 | 474 | 756,451 |
| 2009/12/18 | 370 | 417 | 370 | 407 | 578,334 |
| 2009/12/17 | 387 | 448 | 337 | 348 | 810,283 |
| 2009/12/16 | 340 | 382 | 315 | 382 | 451,129 |
| 2009/12/15 | 231 | 313 | 227 | 302 | 477,894 |
| 2009/12/14 | 250 | 251 | 232 | 235 | 37,985 |
| 2009/12/11 | 257 | 257 | 243 | 248 | 33,513 |
| 2009/12/10 | 252 | 263 | 250 | 250 | 56,486 |
| 2009/12/09 | 260 | 260 | 245 | 248 | 66,616 |
| 2009/12/08 | 268 | 268 | 260 | 262 | 43,510 |
| 2009/12/07 | 261 | 274 | 261 | 268 | 70,369 |
| 2009/12/04 | 283 | 287 | 266 | 266 | 80,257 |
| 2009/12/03 | 272 | 288 | 272 | 278 | 134,750 |
| 2009/12/02 | 276 | 297 | 272 | 276 | 125,399 |
| 2009/12/01 | 289 | 299 | 281 | 291 | 91,612 |
| 2009/11/30 | 281 | 295 | 275 | 289 | 136,119 |
| 2009/11/27 | 281 | 310 | 260 | 261 | 238,812 |
| 2009/11/26 | 270 | 309 | 263 | 281 | 243,780 |
| 2009/11/25 | 256 | 303 | 242 | 271 | 297,494 |
| 2009/11/24 | 312 | 340 | 291 | 291 | 139,057 |
| 2009/11/20 | 341 | 353 | 315 | 317 | 209,104 |
| 2009/11/19 | 341 | 397 | 312 | 337 | 643,649 |
| 2009/11/18 | 351 | 351 | 351 | 351 | 20,378 |
| 2009/11/17 | 259 | 318 | 255 | 271 | 541,327 |
| 2009/11/16 | 281 | 285 | 238 | 239 | 188,029 |
| 2009/11/13 | 320 | 328 | 290 | 295 | 157,362 |
| 2009/11/12 | 323 | 345 | 310 | 319 | 144,386 |
| 2009/11/11 | 346 | 358 | 313 | 320 | 137,513 |
| 2009/11/10 | 343 | 370 | 335 | 338 | 151,901 |
| 2009/11/09 | 360 | 380 | 331 | 331 | 101,648 |
| 2009/11/06 | 388 | 398 | 365 | 368 | 123,644 |
| 2009/11/05 | 382 | 415 | 360 | 368 | 242,780 |
| 2009/11/04 | 333 | 416 | 333 | 380 | 370,361 |
| 2009/11/02 | 310 | 377 | 306 | 343 | 330,046 |
| 2009/10/30 | 359 | 363 | 320 | 325 | 335,534 |
| 2009/10/29 | 359 | 393 | 319 | 339 | 1,082,607 |
| 2009/10/28 | 394 | 394 | 394 | 394 | 14,357 |
| 2009/10/27 | 474 | 474 | 474 | 474 | 3,999 |
| 2009/10/26 | 574 | 574 | 574 | 574 | 9,785 |
| 2009/10/23 | 695 | 703 | 672 | 674 | 88,691 |
| 2009/10/22 | 693 | 714 | 681 | 695 | 38,620 |
| 2009/10/21 | 697 | 717 | 694 | 696 | 44,883 |
| 2009/10/20 | 710 | 726 | 691 | 691 | 86,208 |
| 2009/10/19 | 676 | 724 | 657 | 709 | 137,622 |
| 2009/10/16 | 775 | 794 | 705 | 716 | 194,318 |
| 2009/10/15 | 755 | 805 | 730 | 805 | 317,466 |
| 2009/10/14 | 723 | 738 | 688 | 705 | 91,408 |
| 2009/10/13 | 716 | 755 | 707 | 733 | 140,514 |
| 2009/10/09 | 706 | 746 | 695 | 696 | 151,344 |
| 2009/10/08 | 733 | 757 | 714 | 716 | 114,875 |
| 2009/10/07 | 635 | 737 | 634 | 713 | 239,442 |
| 2009/10/06 | 652 | 673 | 635 | 639 | 88,494 |
| 2009/10/05 | 630 | 682 | 610 | 682 | 155,949 |
| 2009/10/02 | 600 | 640 | 583 | 612 | 139,973 |
| 2009/10/01 | 724 | 730 | 634 | 642 | 149,137 |
| 2009/09/30 | 749 | 775 | 721 | 722 | 82,117 |
| 2009/09/29 | 780 | 790 | 756 | 765 | 119,031 |
| 2009/09/28 | 760 | 789 | 714 | 751 | 169,897 |
| 2009/09/25 | 824 | 828 | 739 | 750 | 242,813 |
| 2009/09/24 | 738 | 828 | 710 | 828 | 355,763 |
| 2009/09/18 | 780 | 831 | 693 | 728 | 359,984 |
| 2009/09/17 | 831 | 844 | 790 | 790 | 714,682 |
| 2009/09/16 | 890 | 890 | 890 | 890 | 8,212 |
| 2009/09/15 | 990 | 990 | 990 | 990 | 16,606 |
| 2009/09/14 | 1,286 | 1,290 | 1,186 | 1,190 | 158,752 |
| 2009/09/11 | 1,346 | 1,346 | 1,300 | 1,321 | 98,371 |
| 2009/09/10 | 1,324 | 1,348 | 1,301 | 1,308 | 156,629 |
| 2009/09/09 | 1,368 | 1,400 | 1,277 | 1,287 | 279,276 |
| 2009/09/08 | 1,241 | 1,384 | 1,241 | 1,348 | 350,624 |
| 2009/09/07 | 1,150 | 1,366 | 1,113 | 1,252 | 359,237 |
| 2009/09/04 | 1,283 | 1,294 | 1,157 | 1,176 | 174,187 |
| 2009/09/03 | 1,303 | 1,350 | 1,250 | 1,250 | 152,840 |
| 2009/09/02 | 1,324 | 1,467 | 1,268 | 1,331 | 412,228 |
| 2009/09/01 | 1,165 | 1,363 | 1,116 | 1,363 | 395,733 |
| 2009/08/31 | 1,297 | 1,327 | 1,108 | 1,163 | 264,674 |
| 2009/08/28 | 1,380 | 1,442 | 1,236 | 1,277 | 362,382 |
| 2009/08/27 | 1,468 | 1,468 | 1,275 | 1,420 | 963,556 |
| 2009/08/26 | 1,268 | 1,268 | 1,268 | 1,268 | 19,409 |
| 2009/08/25 | 1,068 | 1,068 | 1,068 | 1,068 | 12,755 |
| 2009/08/24 | 968 | 968 | 968 | 968 | 8,636 |
| 2009/08/21 | 880 | 910 | 861 | 868 | 141,987 |
| 2009/08/20 | 840 | 916 | 813 | 861 | 187,500 |
| 2009/08/19 | 900 | 925 | 838 | 838 | 129,227 |
| 2009/08/18 | 885 | 940 | 844 | 893 | 191,305 |
| 2009/08/17 | 942 | 978 | 853 | 885 | 208,100 |
| 2009/08/14 | 975 | 1,030 | 903 | 933 | 269,132 |
| 2009/08/13 | 1,111 | 1,195 | 980 | 1,025 | 423,632 |
| 2009/08/12 | 919 | 1,019 | 919 | 1,011 | 462,568 |
| 2009/08/11 | 830 | 919 | 807 | 919 | 340,144 |
| 2009/08/10 | 738 | 820 | 727 | 820 | 351,117 |
| 2009/08/07 | 713 | 738 | 713 | 720 | 120,030 |
| 2009/08/06 | 696 | 730 | 690 | 712 | 125,227 |
| 2009/08/05 | 690 | 705 | 680 | 687 | 50,691 |
| 2009/08/04 | 705 | 730 | 675 | 684 | 192,170 |
| 2009/08/03 | 701 | 715 | 670 | 685 | 139,930 |
| 2009/07/31 | 653 | 732 | 653 | 695 | 254,504 |
| 2009/07/30 | 675 | 684 | 656 | 662 | 77,210 |
| 2009/07/29 | 718 | 719 | 651 | 666 | 241,607 |
| 2009/07/28 | 605 | 708 | 580 | 708 | 328,065 |
| 2009/07/27 | 642 | 644 | 605 | 608 | 123,293 |
| 2009/07/24 | 696 | 700 | 647 | 658 | 189,196 |
| 2009/07/23 | 729 | 774 | 659 | 661 | 510,301 |
| 2009/07/22 | 749 | 749 | 683 | 749 | 518,045 |
| 2009/07/21 | 589 | 649 | 576 | 649 | 405,863 |
| 2009/07/17 | 510 | 622 | 433 | 549 | 1,073,761 |
| 2009/07/16 | 642 | 671 | 532 | 532 | 688,544 |
| 2009/07/15 | 722 | 740 | 632 | 632 | 403,008 |
| 2009/07/14 | 811 | 840 | 731 | 732 | 143,614 |
| 2009/07/13 | 951 | 982 | 831 | 831 | 60,238 |
| 2009/07/10 | 1,021 | 1,081 | 904 | 931 | 63,675 |
| 2009/07/09 | 1,071 | 1,145 | 1,041 | 1,041 | 52,276 |
| 2009/07/08 | 1,117 | 1,148 | 1,102 | 1,107 | 13,221 |
| 2009/07/07 | 1,129 | 1,196 | 1,111 | 1,137 | 40,228 |
| 2009/07/06 | 1,135 | 1,150 | 1,092 | 1,116 | 20,635 |
| 2009/07/03 | 1,160 | 1,163 | 1,080 | 1,130 | 46,363 |
| 2009/07/02 | 1,220 | 1,245 | 1,170 | 1,186 | 43,025 |
| 2009/07/01 | 1,220 | 1,249 | 1,180 | 1,186 | 48,274 |
| 2009/06/30 | 1,230 | 1,275 | 1,204 | 1,234 | 60,582 |
| 2009/06/29 | 1,111 | 1,300 | 1,106 | 1,179 | 103,046 |
| 2009/06/26 | 1,120 | 1,132 | 1,095 | 1,103 | 28,706 |
| 2009/06/25 | 1,060 | 1,116 | 1,052 | 1,075 | 37,452 |
| 2009/06/24 | 1,061 | 1,140 | 1,055 | 1,055 | 32,138 |
| 2009/06/23 | 1,080 | 1,100 | 1,050 | 1,073 | 71,932 |
| 2009/06/22 | 1,100 | 1,240 | 1,100 | 1,180 | 93,390 |
| 2009/06/19 | 1,104 | 1,228 | 1,101 | 1,145 | 84,029 |
| 2009/06/18 | 1,142 | 1,157 | 1,010 | 1,149 | 176,719 |
| 2009/06/17 | 1,262 | 1,320 | 1,202 | 1,202 | 247,071 |
| 2009/06/16 | 1,520 | 1,545 | 1,334 | 1,402 | 79,979 |
| 2009/06/15 | 1,433 | 1,621 | 1,432 | 1,501 | 197,486 |
| 2009/06/12 | 1,693 | 1,865 | 1,630 | 1,643 | 205,620 |
| 2009/06/11 | 1,659 | 1,669 | 1,478 | 1,669 | 280,801 |
| 2009/06/10 | 1,251 | 1,469 | 1,251 | 1,469 | 368,454 |
| 2009/06/09 | 1,273 | 1,347 | 1,220 | 1,269 | 107,269 |
| 2009/06/08 | 1,171 | 1,335 | 1,160 | 1,279 | 143,821 |
| 2009/06/05 | 1,180 | 1,270 | 1,170 | 1,199 | 87,144 |
| 2009/06/04 | 1,290 | 1,347 | 1,182 | 1,220 | 123,981 |
| 2009/06/03 | 1,360 | 1,377 | 1,250 | 1,270 | 80,207 |
| 2009/06/02 | 1,432 | 1,477 | 1,351 | 1,380 | 69,953 |
| 2009/06/01 | 1,392 | 1,495 | 1,381 | 1,387 | 89,577 |
| 2009/05/29 | 1,419 | 1,495 | 1,410 | 1,468 | 75,301 |
| 2009/05/28 | 1,355 | 1,460 | 1,352 | 1,394 | 53,727 |
| 2009/05/27 | 1,409 | 1,494 | 1,350 | 1,360 | 112,559 |
| 2009/05/26 | 1,281 | 1,448 | 1,251 | 1,369 | 119,155 |
| 2009/05/25 | 1,210 | 1,264 | 1,210 | 1,250 | 22,268 |
| 2009/05/22 | 1,210 | 1,235 | 1,207 | 1,225 | 16,026 |
| 2009/05/21 | 1,258 | 1,259 | 1,230 | 1,243 | 13,762 |
| 2009/05/20 | 1,310 | 1,310 | 1,247 | 1,278 | 37,186 |
| 2009/05/19 | 1,207 | 1,353 | 1,207 | 1,295 | 79,942 |
| 2009/05/18 | 1,211 | 1,220 | 1,180 | 1,187 | 9,746 |
| 2009/05/15 | 1,206 | 1,240 | 1,180 | 1,211 | 18,895 |
| 2009/05/14 | 1,153 | 1,203 | 1,150 | 1,186 | 33,920 |
| 2009/05/13 | 1,248 | 1,265 | 1,201 | 1,233 | 42,088 |
| 2009/05/12 | 1,300 | 1,300 | 1,250 | 1,265 | 24,443 |
| 2009/05/11 | 1,310 | 1,349 | 1,286 | 1,325 | 52,265 |
| 2009/05/08 | 1,240 | 1,338 | 1,210 | 1,282 | 61,723 |
| 2009/05/07 | 1,160 | 1,294 | 1,140 | 1,280 | 114,615 |
| 2009/05/01 | 1,156 | 1,179 | 1,081 | 1,100 | 51,790 |
| 2009/04/30 | 1,115 | 1,217 | 1,100 | 1,116 | 55,457 |
| 2009/04/28 | 1,220 | 1,350 | 1,020 | 1,075 | 154,757 |
| 2009/04/27 | 940 | 1,200 | 911 | 1,200 | 291,187 |
| 2009/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,619 |
| 2009/04/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,748 |
| 2009/04/22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,820 |
| 2009/04/21 | 1,533 | 1,728 | 1,507 | 1,700 | 73,684 |
| 2009/04/20 | 1,755 | 1,765 | 1,657 | 1,683 | 60,335 |
| 2009/04/17 | 1,569 | 1,835 | 1,518 | 1,665 | 110,993 |
| 2009/04/16 | 1,496 | 1,576 | 1,252 | 1,570 | 136,226 |
| 2009/04/15 | 1,714 | 1,975 | 1,375 | 1,376 | 235,131 |
| 2009/04/14 | 1,675 | 1,675 | 1,580 | 1,675 | 64,379 |
| 2009/04/13 | 1,375 | 1,475 | 1,375 | 1,475 | 68,749 |
| 2009/04/10 | 1,275 | 1,275 | 1,135 | 1,275 | 135,797 |
| 2009/04/09 | 1,075 | 1,075 | 1,075 | 1,075 | 5,493 |
| 2009/04/08 | 880 | 975 | 870 | 975 | 82,790 |
| 2009/04/07 | 850 | 875 | 838 | 875 | 28,219 |
| 2009/04/06 | 849 | 880 | 848 | 852 | 18,135 |
| 2009/04/03 | 891 | 891 | 845 | 848 | 32,253 |
| 2009/04/02 | 850 | 905 | 850 | 852 | 64,154 |
| 2009/04/01 | 809 | 854 | 808 | 830 | 30,357 |
| 2009/03/31 | 857 | 886 | 807 | 807 | 50,172 |
| 2009/03/30 | 927 | 977 | 874 | 907 | 92,470 |
| 2009/03/27 | 797 | 897 | 792 | 897 | 47,887 |
| 2009/03/26 | 803 | 819 | 780 | 797 | 19,091 |
| 2009/03/25 | 723 | 846 | 717 | 803 | 59,310 |
| 2009/03/24 | 755 | 800 | 723 | 753 | 66,050 |
| 2009/03/23 | 885 | 900 | 775 | 775 | 144,432 |
| 2009/03/19 | 875 | 875 | 875 | 875 | 14,497 |
| 2009/03/18 | 775 | 775 | 775 | 775 | 4,147 |
| 2009/03/17 | 675 | 675 | 675 | 675 | 3,745 |
| 2009/03/16 | 575 | 575 | 575 | 575 | 2,764 |
| 2009/03/13 | 495 | 495 | 495 | 495 | 17,033 |
| 2009/03/12 | 430 | 434 | 409 | 415 | 17,226 |
| 2009/03/11 | 440 | 448 | 431 | 435 | 16,604 |
| 2009/03/10 | 445 | 445 | 431 | 436 | 10,556 |
| 2009/03/09 | 453 | 459 | 439 | 441 | 12,015 |
| 2009/03/06 | 441 | 455 | 434 | 448 | 22,258 |
| 2009/03/05 | 438 | 474 | 433 | 440 | 35,896 |
| 2009/03/04 | 450 | 469 | 435 | 443 | 22,611 |
| 2009/03/03 | 430 | 456 | 409 | 449 | 23,601 |
| 2009/03/02 | 410 | 468 | 390 | 427 | 25,162 |
| 2009/02/27 | 477 | 482 | 411 | 420 | 62,260 |
| 2009/02/26 | 421 | 490 | 417 | 482 | 78,090 |
| 2009/02/25 | 398 | 431 | 393 | 410 | 31,267 |
| 2009/02/24 | 361 | 381 | 360 | 381 | 22,268 |
| 2009/02/23 | 381 | 410 | 361 | 381 | 41,825 |
| 2009/02/20 | 488 | 501 | 394 | 419 | 98,674 |
| 2009/02/19 | 398 | 473 | 397 | 473 | 41,215 |
| 2009/02/18 | 397 | 414 | 385 | 393 | 85,288 |
| 2009/02/17 | 511 | 513 | 441 | 452 | 56,683 |
| 2009/02/16 | 540 | 549 | 530 | 530 | 24,181 |
| 2009/02/13 | 543 | 550 | 532 | 550 | 37,116 |
| 2009/02/12 | 607 | 610 | 550 | 561 | 53,285 |
| 2009/02/10 | 671 | 685 | 601 | 607 | 47,372 |
| 2009/02/09 | 744 | 744 | 662 | 684 | 24,526 |
| 2009/02/06 | 750 | 770 | 725 | 726 | 53,198 |
| 2009/02/05 | 753 | 858 | 751 | 800 | 66,451 |
| 2009/02/04 | 795 | 796 | 781 | 781 | 16,391 |
| 2009/02/03 | 771 | 819 | 771 | 781 | 14,356 |
| 2009/02/02 | 800 | 807 | 771 | 780 | 12,095 |
| 2009/01/30 | 805 | 850 | 784 | 803 | 34,852 |
| 2009/01/29 | 845 | 891 | 825 | 825 | 13,780 |
| 2009/01/28 | 883 | 899 | 826 | 840 | 23,911 |
| 2009/01/27 | 793 | 893 | 766 | 893 | 43,541 |
| 2009/01/26 | 820 | 835 | 790 | 793 | 18,387 |
| 2009/01/23 | 880 | 881 | 833 | 850 | 16,915 |
| 2009/01/22 | 916 | 916 | 880 | 881 | 13,189 |
| 2009/01/21 | 909 | 943 | 880 | 906 | 25,275 |
| 2009/01/20 | 973 | 973 | 921 | 933 | 19,536 |
| 2009/01/19 | 985 | 1,005 | 950 | 963 | 16,338 |
| 2009/01/16 | 961 | 984 | 943 | 969 | 16,857 |
| 2009/01/15 | 945 | 989 | 944 | 970 | 11,850 |
| 2009/01/14 | 963 | 1,017 | 956 | 985 | 26,641 |
| 2009/01/13 | 966 | 1,020 | 929 | 983 | 34,849 |
| 2009/01/09 | 1,031 | 1,100 | 1,012 | 1,036 | 31,918 |
| 2009/01/08 | 1,090 | 1,145 | 1,050 | 1,071 | 44,416 |
| 2009/01/07 | 1,168 | 1,285 | 1,120 | 1,190 | 107,301 |
| 2009/01/06 | 1,028 | 1,088 | 1,009 | 1,088 | 24,610 |
| 2009/01/05 | 931 | 988 | 913 | 988 | 26,673 |