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 |
---|---|---|---|---|---|
2017/12/29 | 87 | 88 | 87 | 88 | 405,300 |
2017/12/28 | 87 | 89 | 86 | 87 | 1,414,500 |
2017/12/27 | 85 | 89 | 85 | 88 | 967,100 |
2017/12/26 | 87 | 88 | 82 | 85 | 4,277,600 |
2017/12/25 | 89 | 89 | 87 | 87 | 3,318,200 |
2017/12/22 | 89 | 90 | 88 | 88 | 1,327,900 |
2017/12/21 | 89 | 90 | 88 | 89 | 1,632,200 |
2017/12/20 | 90 | 90 | 89 | 89 | 1,208,300 |
2017/12/19 | 91 | 91 | 89 | 90 | 1,690,400 |
2017/12/18 | 90 | 92 | 89 | 91 | 2,630,900 |
2017/12/15 | 94 | 95 | 92 | 92 | 2,407,800 |
2017/12/14 | 95 | 96 | 94 | 94 | 1,151,600 |
2017/12/13 | 95 | 96 | 94 | 95 | 1,522,300 |
2017/12/12 | 93 | 96 | 93 | 94 | 2,685,800 |
2017/12/11 | 92 | 94 | 92 | 92 | 688,600 |
2017/12/08 | 92 | 93 | 91 | 92 | 1,439,200 |
2017/12/07 | 94 | 95 | 92 | 92 | 1,367,200 |
2017/12/06 | 97 | 98 | 92 | 94 | 2,862,700 |
2017/12/05 | 98 | 99 | 96 | 98 | 1,044,400 |
2017/12/04 | 99 | 100 | 97 | 97 | 1,129,400 |
2017/12/01 | 100 | 100 | 98 | 100 | 821,500 |
2017/11/30 | 99 | 100 | 96 | 100 | 2,546,200 |
2017/11/29 | 100 | 101 | 99 | 99 | 1,502,200 |
2017/11/28 | 99 | 102 | 98 | 99 | 3,276,300 |
2017/11/27 | 95 | 98 | 94 | 97 | 1,633,900 |
2017/11/24 | 96 | 96 | 94 | 95 | 859,300 |
2017/11/22 | 94 | 96 | 92 | 95 | 1,648,500 |
2017/11/21 | 94 | 95 | 90 | 94 | 2,039,800 |
2017/11/20 | 93 | 95 | 92 | 93 | 1,301,600 |
2017/11/17 | 88 | 93 | 88 | 93 | 2,632,200 |
2017/11/16 | 88 | 89 | 87 | 88 | 1,848,500 |
2017/11/15 | 93 | 94 | 88 | 89 | 3,832,400 |
2017/11/14 | 96 | 96 | 93 | 93 | 1,260,400 |
2017/11/13 | 96 | 97 | 94 | 96 | 1,924,200 |
2017/11/10 | 95 | 97 | 94 | 96 | 1,495,000 |
2017/11/09 | 97 | 98 | 95 | 96 | 2,677,900 |
2017/11/08 | 97 | 98 | 97 | 97 | 480,400 |
2017/11/07 | 97 | 98 | 96 | 97 | 1,865,400 |
2017/11/06 | 98 | 98 | 96 | 97 | 2,260,400 |
2017/11/02 | 99 | 99 | 94 | 96 | 7,505,900 |
2017/11/01 | 103 | 104 | 98 | 99 | 6,024,500 |
2017/10/31 | 106 | 107 | 102 | 103 | 3,628,100 |
2017/10/30 | 105 | 109 | 105 | 107 | 3,491,800 |
2017/10/27 | 104 | 105 | 102 | 104 | 1,933,700 |
2017/10/26 | 105 | 106 | 104 | 104 | 1,112,800 |
2017/10/25 | 106 | 107 | 105 | 105 | 866,700 |
2017/10/24 | 106 | 106 | 105 | 105 | 406,400 |
2017/10/23 | 105 | 107 | 105 | 105 | 986,300 |
2017/10/20 | 105 | 106 | 104 | 105 | 367,800 |
2017/10/19 | 105 | 105 | 104 | 105 | 760,100 |
2017/10/18 | 106 | 106 | 104 | 105 | 846,500 |
2017/10/17 | 105 | 107 | 105 | 105 | 1,286,500 |
2017/10/16 | 106 | 107 | 105 | 105 | 1,078,000 |
2017/10/13 | 108 | 108 | 106 | 106 | 916,100 |
2017/10/12 | 106 | 107 | 106 | 107 | 1,094,400 |
2017/10/11 | 105 | 107 | 105 | 106 | 1,349,700 |
2017/10/10 | 106 | 106 | 105 | 105 | 991,400 |
2017/10/06 | 105 | 106 | 104 | 105 | 1,165,700 |
2017/10/05 | 107 | 108 | 105 | 105 | 1,146,400 |
2017/10/04 | 106 | 107 | 105 | 106 | 1,663,400 |
2017/10/03 | 105 | 106 | 100 | 105 | 7,993,600 |
2017/10/02 | 110 | 112 | 105 | 105 | 6,406,500 |
2017/09/29 | 114 | 116 | 110 | 112 | 4,738,500 |
2017/09/28 | 115 | 116 | 114 | 115 | 656,400 |
2017/09/27 | 115 | 116 | 114 | 114 | 1,000,200 |
2017/09/26 | 115 | 115 | 114 | 115 | 592,000 |
2017/09/25 | 114 | 116 | 113 | 114 | 1,358,900 |
2017/09/22 | 116 | 117 | 113 | 115 | 2,141,400 |
2017/09/21 | 116 | 117 | 115 | 116 | 1,116,300 |
2017/09/20 | 119 | 119 | 115 | 115 | 2,417,600 |
2017/09/19 | 120 | 122 | 119 | 119 | 1,185,100 |
2017/09/15 | 114 | 120 | 113 | 120 | 3,277,000 |
2017/09/14 | 122 | 124 | 119 | 122 | 2,060,600 |
2017/09/13 | 123 | 124 | 120 | 121 | 1,762,600 |
2017/09/12 | 125 | 128 | 123 | 124 | 1,966,400 |
2017/09/11 | 120 | 124 | 119 | 124 | 1,400,400 |
2017/09/08 | 119 | 121 | 117 | 118 | 2,502,000 |
2017/09/07 | 119 | 124 | 116 | 120 | 2,915,000 |
2017/09/06 | 113 | 118 | 113 | 117 | 1,965,000 |
2017/09/05 | 125 | 125 | 113 | 117 | 7,123,000 |
2017/09/04 | 134 | 134 | 127 | 129 | 4,210,300 |
2017/09/01 | 137 | 138 | 131 | 132 | 2,766,000 |
2017/08/31 | 137 | 139 | 134 | 136 | 3,451,400 |
2017/08/30 | 133 | 136 | 132 | 136 | 5,172,200 |
2017/08/29 | 122 | 131 | 122 | 130 | 5,181,300 |
2017/08/28 | 117 | 123 | 117 | 122 | 2,254,200 |
2017/08/25 | 118 | 118 | 116 | 117 | 947,000 |
2017/08/24 | 119 | 120 | 115 | 118 | 2,310,000 |
2017/08/23 | 120 | 121 | 117 | 119 | 2,204,600 |
2017/08/22 | 119 | 121 | 119 | 120 | 940,300 |
2017/08/21 | 120 | 121 | 119 | 120 | 860,400 |
2017/08/18 | 118 | 120 | 117 | 120 | 1,146,400 |
2017/08/17 | 120 | 121 | 119 | 120 | 1,350,700 |
2017/08/16 | 116 | 120 | 116 | 120 | 3,015,500 |
2017/08/15 | 114 | 116 | 114 | 116 | 1,178,600 |
2017/08/14 | 113 | 115 | 112 | 113 | 1,440,800 |
2017/08/10 | 114 | 117 | 114 | 115 | 1,685,700 |
2017/08/09 | 114 | 115 | 111 | 115 | 4,200,200 |
2017/08/08 | 110 | 118 | 110 | 116 | 5,373,100 |
2017/08/07 | 113 | 114 | 109 | 110 | 4,452,400 |
2017/08/04 | 112 | 116 | 111 | 113 | 9,306,200 |
2017/08/03 | 113 | 114 | 105 | 110 | 19,983,300 |
2017/08/02 | 136 | 138 | 121 | 121 | 23,730,000 |
2017/08/01 | 138 | 139 | 132 | 136 | 5,312,400 |
2017/07/31 | 143 | 144 | 141 | 142 | 1,511,900 |
2017/07/28 | 148 | 148 | 141 | 144 | 2,674,100 |
2017/07/27 | 147 | 149 | 144 | 147 | 3,036,300 |
2017/07/26 | 151 | 153 | 150 | 151 | 1,444,800 |
2017/07/25 | 155 | 155 | 150 | 152 | 2,404,300 |
2017/07/24 | 158 | 160 | 152 | 155 | 4,360,800 |
2017/07/21 | 153 | 157 | 153 | 156 | 1,940,600 |
2017/07/20 | 155 | 156 | 153 | 154 | 1,636,200 |
2017/07/19 | 152 | 155 | 152 | 154 | 1,582,600 |
2017/07/18 | 154 | 156 | 152 | 153 | 1,343,200 |
2017/07/14 | 152 | 154 | 150 | 152 | 1,783,300 |
2017/07/13 | 153 | 154 | 151 | 152 | 1,011,500 |
2017/07/12 | 152 | 154 | 152 | 153 | 1,198,000 |
2017/07/11 | 155 | 157 | 153 | 153 | 2,603,900 |
2017/07/10 | 150 | 155 | 149 | 155 | 2,728,400 |
2017/07/07 | 148 | 150 | 147 | 150 | 1,184,100 |
2017/07/06 | 149 | 150 | 148 | 149 | 964,900 |
2017/07/05 | 148 | 150 | 147 | 148 | 833,700 |
2017/07/04 | 150 | 150 | 148 | 148 | 1,253,900 |
2017/07/03 | 151 | 151 | 148 | 149 | 1,613,700 |
2017/06/30 | 149 | 152 | 148 | 152 | 1,606,000 |
2017/06/29 | 152 | 153 | 150 | 150 | 1,483,400 |
2017/06/28 | 153 | 154 | 147 | 151 | 5,155,400 |
2017/06/27 | 154 | 156 | 153 | 154 | 1,494,100 |
2017/06/26 | 150 | 156 | 149 | 153 | 1,777,300 |
2017/06/23 | 155 | 156 | 149 | 150 | 4,335,000 |
2017/06/22 | 157 | 158 | 156 | 156 | 1,759,700 |
2017/06/21 | 157 | 159 | 156 | 157 | 2,302,800 |
2017/06/20 | 151 | 157 | 150 | 156 | 4,392,700 |
2017/06/19 | 150 | 152 | 149 | 150 | 2,032,600 |
2017/06/16 | 152 | 153 | 149 | 149 | 4,189,000 |
2017/06/15 | 137 | 148 | 136 | 148 | 6,570,100 |
2017/06/14 | 146 | 146 | 142 | 143 | 2,648,700 |
2017/06/13 | 138 | 144 | 137 | 143 | 3,460,500 |
2017/06/12 | 141 | 141 | 138 | 138 | 2,976,700 |
2017/06/09 | 142 | 144 | 141 | 141 | 1,787,000 |
2017/06/08 | 144 | 145 | 141 | 141 | 2,031,600 |
2017/06/07 | 142 | 145 | 141 | 144 | 2,217,300 |
2017/06/06 | 155 | 155 | 140 | 143 | 9,851,100 |
2017/06/05 | 154 | 157 | 153 | 156 | 1,626,800 |
2017/06/02 | 162 | 162 | 153 | 155 | 6,586,200 |
2017/06/01 | 163 | 165 | 161 | 163 | 3,314,500 |
2017/05/31 | 164 | 165 | 162 | 164 | 4,946,500 |
2017/05/30 | 161 | 163 | 160 | 162 | 2,471,600 |
2017/05/29 | 159 | 162 | 158 | 160 | 2,556,400 |
2017/05/26 | 160 | 161 | 158 | 159 | 3,614,000 |
2017/05/25 | 154 | 161 | 154 | 158 | 4,558,300 |
2017/05/24 | 153 | 154 | 150 | 153 | 2,347,200 |
2017/05/23 | 156 | 156 | 152 | 153 | 3,312,300 |
2017/05/22 | 158 | 160 | 155 | 156 | 3,593,800 |
2017/05/19 | 149 | 156 | 148 | 155 | 3,347,200 |
2017/05/18 | 152 | 154 | 148 | 149 | 5,859,700 |
2017/05/17 | 152 | 158 | 152 | 156 | 3,637,900 |
2017/05/16 | 153 | 154 | 152 | 152 | 2,881,700 |
2017/05/15 | 148 | 153 | 147 | 151 | 2,109,200 |
2017/05/12 | 148 | 150 | 146 | 149 | 2,535,500 |
2017/05/11 | 149 | 152 | 147 | 148 | 2,373,900 |
2017/05/10 | 146 | 150 | 145 | 148 | 3,128,100 |
2017/05/09 | 143 | 146 | 143 | 145 | 2,312,700 |
2017/05/08 | 139 | 146 | 139 | 143 | 3,945,100 |
2017/05/02 | 137 | 139 | 136 | 138 | 1,309,900 |
2017/05/01 | 136 | 137 | 134 | 135 | 1,702,800 |
2017/04/28 | 140 | 140 | 137 | 137 | 1,559,500 |
2017/04/27 | 137 | 140 | 137 | 139 | 1,509,600 |
2017/04/26 | 140 | 141 | 134 | 136 | 2,986,500 |
2017/04/25 | 134 | 139 | 134 | 137 | 1,178,900 |
2017/04/24 | 134 | 136 | 133 | 133 | 2,362,300 |
2017/04/21 | 138 | 139 | 135 | 138 | 1,492,700 |
2017/04/20 | 137 | 139 | 136 | 136 | 1,683,400 |
2017/04/19 | 133 | 138 | 132 | 136 | 1,623,500 |
2017/04/18 | 135 | 136 | 130 | 133 | 2,175,200 |
2017/04/17 | 125 | 133 | 122 | 131 | 3,063,800 |
2017/04/14 | 126 | 130 | 126 | 127 | 1,242,100 |
2017/04/13 | 125 | 131 | 124 | 129 | 2,031,700 |
2017/04/12 | 134 | 134 | 128 | 130 | 3,694,800 |
2017/04/11 | 136 | 138 | 135 | 135 | 1,890,900 |
2017/04/10 | 140 | 141 | 136 | 136 | 1,797,000 |
2017/04/07 | 134 | 140 | 134 | 138 | 2,645,800 |
2017/04/06 | 137 | 137 | 133 | 133 | 2,479,000 |
2017/04/05 | 138 | 139 | 136 | 137 | 1,255,300 |
2017/04/04 | 143 | 143 | 136 | 136 | 3,487,600 |
2017/04/03 | 146 | 148 | 143 | 144 | 2,493,800 |
2017/03/31 | 144 | 147 | 143 | 146 | 3,466,300 |
2017/03/30 | 139 | 143 | 137 | 142 | 3,474,900 |
2017/03/29 | 139 | 141 | 137 | 137 | 1,603,100 |
2017/03/28 | 137 | 139 | 136 | 138 | 2,790,800 |
2017/03/27 | 136 | 137 | 133 | 133 | 2,516,600 |
2017/03/24 | 136 | 139 | 135 | 135 | 3,631,800 |
2017/03/23 | 143 | 143 | 133 | 135 | 7,220,900 |
2017/03/22 | 145 | 148 | 143 | 144 | 3,206,700 |
2017/03/21 | 140 | 147 | 140 | 146 | 7,886,600 |
2017/03/17 | 163 | 163 | 155 | 158 | 5,485,600 |
2017/03/16 | 161 | 165 | 158 | 163 | 2,872,000 |
2017/03/15 | 171 | 171 | 161 | 161 | 4,983,300 |
2017/03/14 | 171 | 172 | 169 | 170 | 1,494,300 |
2017/03/13 | 168 | 172 | 168 | 170 | 2,511,200 |
2017/03/10 | 167 | 169 | 166 | 167 | 2,201,900 |
2017/03/09 | 174 | 175 | 168 | 168 | 4,095,700 |
2017/03/08 | 169 | 174 | 169 | 171 | 6,199,700 |
2017/03/07 | 165 | 169 | 165 | 168 | 5,296,700 |
2017/03/06 | 161 | 165 | 159 | 164 | 3,507,700 |
2017/03/03 | 161 | 163 | 159 | 160 | 2,912,600 |
2017/03/02 | 163 | 163 | 158 | 161 | 4,517,400 |
2017/03/01 | 156 | 162 | 154 | 160 | 4,316,500 |
2017/02/28 | 157 | 159 | 154 | 156 | 2,087,800 |
2017/02/27 | 160 | 162 | 156 | 156 | 4,128,000 |
2017/02/24 | 153 | 159 | 152 | 158 | 5,455,600 |
2017/02/23 | 151 | 154 | 150 | 152 | 1,844,700 |
2017/02/22 | 151 | 152 | 150 | 151 | 930,100 |
2017/02/21 | 150 | 153 | 150 | 151 | 1,391,000 |
2017/02/20 | 148 | 150 | 147 | 149 | 698,000 |
2017/02/17 | 148 | 150 | 147 | 148 | 781,200 |
2017/02/16 | 151 | 151 | 147 | 149 | 1,456,600 |
2017/02/15 | 152 | 153 | 150 | 151 | 1,291,500 |
2017/02/14 | 152 | 154 | 151 | 151 | 3,084,800 |
2017/02/13 | 149 | 152 | 149 | 151 | 1,394,300 |
2017/02/10 | 153 | 154 | 148 | 149 | 2,584,700 |
2017/02/09 | 151 | 154 | 150 | 151 | 2,335,100 |
2017/02/08 | 143 | 151 | 142 | 150 | 3,894,000 |
2017/02/07 | 141 | 142 | 140 | 142 | 717,200 |
2017/02/06 | 141 | 143 | 140 | 141 | 1,544,200 |
2017/02/03 | 140 | 141 | 139 | 140 | 1,155,500 |
2017/02/02 | 142 | 142 | 139 | 139 | 1,272,300 |
2017/02/01 | 141 | 142 | 138 | 140 | 1,344,600 |
2017/01/31 | 140 | 142 | 139 | 141 | 2,351,400 |
2017/01/30 | 144 | 146 | 141 | 142 | 2,014,000 |
2017/01/27 | 144 | 146 | 142 | 143 | 1,299,700 |
2017/01/26 | 144 | 146 | 142 | 144 | 1,794,200 |
2017/01/25 | 145 | 146 | 142 | 142 | 1,400,300 |
2017/01/24 | 139 | 143 | 138 | 143 | 2,185,900 |
2017/01/23 | 141 | 141 | 136 | 139 | 4,374,900 |
2017/01/20 | 144 | 145 | 141 | 142 | 2,271,800 |
2017/01/19 | 150 | 152 | 145 | 146 | 3,040,400 |
2017/01/18 | 143 | 148 | 140 | 148 | 6,030,200 |
2017/01/17 | 148 | 151 | 146 | 146 | 2,708,300 |
2017/01/16 | 153 | 154 | 148 | 149 | 3,186,600 |
2017/01/13 | 154 | 155 | 152 | 153 | 1,710,300 |
2017/01/12 | 156 | 159 | 152 | 155 | 3,394,900 |
2017/01/11 | 157 | 158 | 151 | 156 | 4,823,000 |
2017/01/10 | 162 | 162 | 156 | 157 | 5,212,700 |
2017/01/06 | 165 | 168 | 162 | 163 | 4,379,500 |
2017/01/05 | 163 | 169 | 162 | 164 | 7,222,100 |
2017/01/04 | 161 | 164 | 160 | 162 | 4,308,600 |