8925 (株)アルデプロの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	87	88	87	88	405,300	880
2017-12-28	87	89	86	87	1,414,500	870
2017-12-27	85	89	85	88	967,100	880
2017-12-26	87	88	82	85	4,277,600	850
2017-12-25	89	89	87	87	3,318,200	870
2017-12-22	89	90	88	88	1,327,900	880
2017-12-21	89	90	88	89	1,632,200	890
2017-12-20	90	90	89	89	1,208,300	890
2017-12-19	91	91	89	90	1,690,400	900
2017-12-18	90	92	89	91	2,630,900	910
2017-12-15	94	95	92	92	2,407,800	920
2017-12-14	95	96	94	94	1,151,600	940
2017-12-13	95	96	94	95	1,522,300	950
2017-12-12	93	96	93	94	2,685,800	940
2017-12-11	92	94	92	92	688,600	920
2017-12-08	92	93	91	92	1,439,200	920
2017-12-07	94	95	92	92	1,367,200	920
2017-12-06	97	98	92	94	2,862,700	940
2017-12-05	98	99	96	98	1,044,400	980
2017-12-04	99	100	97	97	1,129,400	970
2017-12-01	100	100	98	100	821,500	1,000
2017-11-30	99	100	96	100	2,546,200	1,000
2017-11-29	100	101	99	99	1,502,200	990
2017-11-28	99	102	98	99	3,276,300	990
2017-11-27	95	98	94	97	1,633,900	970
2017-11-24	96	96	94	95	859,300	950
2017-11-22	94	96	92	95	1,648,500	950
2017-11-21	94	95	90	94	2,039,800	940
2017-11-20	93	95	92	93	1,301,600	930
2017-11-17	88	93	88	93	2,632,200	930
2017-11-16	88	89	87	88	1,848,500	880
2017-11-15	93	94	88	89	3,832,400	890
2017-11-13	96	97	94	96	1,924,200	960
2017-11-10	95	97	94	96	1,495,000	960
2017-11-09	97	98	95	96	2,677,900	960
2017-11-08	97	98	97	97	480,400	970
2017-11-07	97	98	96	97	1,865,400	970
2017-11-06	98	98	96	97	2,260,400	970
2017-11-02	99	99	94	96	7,505,900	960
2017-11-01	103	104	98	99	6,024,500	990
2017-10-31	106	107	102	103	3,628,100	1,030
2017-10-30	105	109	105	107	3,491,800	1,070
2017-10-27	104	105	102	104	1,933,700	1,040
2017-10-26	105	106	104	104	1,112,800	1,040
2017-10-25	106	107	105	105	866,700	1,050
2017-10-24	106	106	105	105	406,400	1,050
2017-10-23	105	107	105	105	986,300	1,050
2017-10-20	105	106	104	105	367,800	1,050
2017-10-19	105	105	104	105	760,100	1,050
2017-10-18	106	106	104	105	846,500	1,050
2017-10-17	105	107	105	105	1,286,500	1,050
2017-10-16	106	107	105	105	1,078,000	1,050
2017-10-13	108	108	106	106	916,100	1,060
2017-10-12	106	107	106	107	1,094,400	1,070
2017-10-11	105	107	105	106	1,349,700	1,060
2017-10-10	106	106	105	105	991,400	1,050
2017-10-06	105	106	104	105	1,165,700	1,050
2017-10-05	107	108	105	105	1,146,400	1,050
2017-10-04	106	107	105	106	1,663,400	1,060
2017-10-03	105	106	100	105	7,993,600	1,050
2017-10-02	110	112	105	105	6,406,500	1,050
2017-09-29	114	116	110	112	4,738,500	1,120
2017-09-28	115	116	114	115	656,400	1,150
2017-09-27	115	116	114	114	1,000,200	1,140
2017-09-26	115	115	114	115	592,000	1,150
2017-09-25	114	116	113	114	1,358,900	1,140
2017-09-22	116	117	113	115	2,141,400	1,150
2017-09-21	116	117	115	116	1,116,300	1,160
2017-09-20	119	119	115	115	2,417,600	1,150
2017-09-19	120	122	119	119	1,185,100	1,190
2017-09-15	114	120	113	120	3,277,000	1,200
2017-09-14	122	124	119	122	2,060,600	1,220
2017-09-13	123	124	120	121	1,762,600	1,210
2017-09-12	125	128	123	124	1,966,400	1,240
2017-09-11	120	124	119	124	1,400,400	1,240
2017-09-08	119	121	117	118	2,502,000	1,180
2017-09-07	119	124	116	120	2,915,000	1,200
2017-09-06	113	118	113	117	1,965,000	1,170
2017-09-05	125	125	113	117	7,123,000	1,170
2017-09-04	134	134	127	129	4,210,300	1,290
2017-09-01	137	138	131	132	2,766,000	1,320
2017-08-31	137	139	134	136	3,451,400	1,360
2017-08-30	133	136	132	136	5,172,200	1,360
2017-08-29	122	131	122	130	5,181,300	1,300
2017-08-28	117	123	117	122	2,254,200	1,220
2017-08-25	118	118	116	117	947,000	1,170
2017-08-24	119	120	115	118	2,310,000	1,180
2017-08-23	120	121	117	119	2,204,600	1,190
2017-08-22	119	121	119	120	940,300	1,200
2017-08-21	120	121	119	120	860,400	1,200
2017-08-18	118	120	117	120	1,146,400	1,200
2017-08-17	120	121	119	120	1,350,700	1,200
2017-08-16	116	120	116	120	3,015,500	1,200
2017-08-15	114	116	114	116	1,178,600	1,160
2017-08-14	113	115	112	113	1,440,800	1,130
2017-08-10	114	117	114	115	1,685,700	1,150
2017-08-09	114	115	111	115	4,200,200	1,150
2017-08-08	110	118	110	116	5,373,100	1,160
2017-08-07	113	114	109	110	4,452,400	1,100
2017-08-04	112	116	111	113	9,306,200	1,130
2017-08-03	113	114	105	110	19,983,300	1,100
2017-08-02	136	138	121	121	23,730,000	1,210
2017-08-01	138	139	132	136	5,312,400	1,360
2017-07-31	143	144	141	142	1,511,900	1,420
2017-07-28	148	148	141	144	2,674,100	1,440
2017-07-27	147	149	144	147	3,036,300	1,470
2017-07-26	151	153	150	151	1,444,800	1,510
2017-07-25	155	155	150	152	2,404,300	1,520
2017-07-24	158	160	152	155	4,360,800	1,550
2017-07-21	153	157	153	156	1,940,600	1,560
2017-07-20	155	156	153	154	1,636,200	1,540
2017-07-19	152	155	152	154	1,582,600	1,540
2017-07-18	154	156	152	153	1,343,200	1,530
2017-07-14	152	154	150	152	1,783,300	1,520
2017-07-13	153	154	151	152	1,011,500	1,520
2017-07-12	152	154	152	153	1,198,000	1,530
2017-07-11	155	157	153	153	2,603,900	1,530
2017-07-10	150	155	149	155	2,728,400	1,550
2017-07-07	148	150	147	150	1,184,100	1,500
2017-07-06	149	150	148	149	964,900	1,490
2017-07-05	148	150	147	148	833,700	1,480
2017-07-04	150	150	148	148	1,253,900	1,480
2017-07-03	151	151	148	149	1,613,700	1,490
2017-06-30	149	152	148	152	1,606,000	1,520
2017-06-29	152	153	150	150	1,483,400	1,500
2017-06-28	153	154	147	151	5,155,400	1,510
2017-06-27	154	156	153	154	1,494,100	1,540
2017-06-26	150	156	149	153	1,777,300	1,530
2017-06-23	155	156	149	150	4,335,000	1,500
2017-06-22	157	158	156	156	1,759,700	1,560
2017-06-21	157	159	156	157	2,302,800	1,570
2017-06-20	151	157	150	156	4,392,700	1,560
2017-06-19	150	152	149	150	2,032,600	1,500
2017-06-16	152	153	149	149	4,189,000	1,490
2017-06-15	137	148	136	148	6,570,100	1,480
2017-06-14	146	146	142	143	2,648,700	1,430
2017-06-13	138	144	137	143	3,460,500	1,430
2017-06-12	141	141	138	138	2,976,700	1,380
2017-06-09	142	144	141	141	1,787,000	1,410
2017-06-08	144	145	141	141	2,031,600	1,410
2017-06-07	142	145	141	144	2,217,300	1,440
2017-06-06	155	155	140	143	9,851,100	1,430
2017-06-05	154	157	153	156	1,626,800	1,560
2017-06-02	162	162	153	155	6,586,200	1,550
2017-06-01	163	165	161	163	3,314,500	1,630
2017-05-31	164	165	162	164	4,946,500	1,640
2017-05-30	161	163	160	162	2,471,600	1,620
2017-05-29	159	162	158	160	2,556,400	1,600
2017-05-26	160	161	158	159	3,614,000	1,590
2017-05-25	154	161	154	158	4,558,300	1,580
2017-05-24	153	154	150	153	2,347,200	1,530
2017-05-23	156	156	152	153	3,312,300	1,530
2017-05-22	158	160	155	156	3,593,800	1,560
2017-05-19	149	156	148	155	3,347,200	1,550
2017-05-18	152	154	148	149	5,859,700	1,490
2017-05-17	152	158	152	156	3,637,900	1,560
2017-05-16	153	154	152	152	2,881,700	1,520
2017-05-15	148	153	147	151	2,109,200	1,510
2017-05-12	148	150	146	149	2,535,500	1,490
2017-05-11	149	152	147	148	2,373,900	1,480
2017-05-10	146	150	145	148	3,128,100	1,480
2017-05-09	143	146	143	145	2,312,700	1,450
2017-05-08	139	146	139	143	3,945,100	1,430
2017-05-02	137	139	136	138	1,309,900	1,380
2017-05-01	136	137	134	135	1,702,800	1,350
2017-04-28	140	140	137	137	1,559,500	1,370
2017-04-27	137	140	137	139	1,509,600	1,390
2017-04-26	140	141	134	136	2,986,500	1,360
2017-04-25	134	139	134	137	1,178,900	1,370
2017-04-24	134	136	133	133	2,362,300	1,330
2017-04-21	138	139	135	138	1,492,700	1,380
2017-04-20	137	139	136	136	1,683,400	1,360
2017-04-19	133	138	132	136	1,623,500	1,360
2017-04-18	135	136	130	133	2,175,200	1,330
2017-04-17	125	133	122	131	3,063,800	1,310
2017-04-14	126	130	126	127	1,242,100	1,270
2017-04-13	125	131	124	129	2,031,700	1,290
2017-04-12	134	134	128	130	3,694,800	1,300
2017-04-11	136	138	135	135	1,890,900	1,350
2017-04-10	140	141	136	136	1,797,000	1,360
2017-04-07	134	140	134	138	2,645,800	1,380
2017-04-06	137	137	133	133	2,479,000	1,330
2017-04-05	138	139	136	137	1,255,300	1,370
2017-04-04	143	143	136	136	3,487,600	1,360
2017-04-03	146	148	143	144	2,493,800	1,440
2017-03-31	144	147	143	146	3,466,300	1,460
2017-03-30	139	143	137	142	3,474,900	1,420
2017-03-29	139	141	137	137	1,603,100	1,370
2017-03-28	137	139	136	138	2,790,800	1,380
2017-03-27	136	137	133	133	2,516,600	1,330
2017-03-24	136	139	135	135	3,631,800	1,350
2017-03-23	143	143	133	135	7,220,900	1,350
2017-03-22	145	148	143	144	3,206,700	1,440
2017-03-21	140	147	140	146	7,886,600	1,460
2017-03-17	163	163	155	158	5,485,600	1,580
2017-03-16	161	165	158	163	2,872,000	1,630
2017-03-15	171	171	161	161	4,983,300	1,610
2017-03-14	171	172	169	170	1,494,300	1,700
2017-03-13	168	172	168	170	2,511,200	1,700
2017-03-10	167	169	166	167	2,201,900	1,670
2017-03-09	174	175	168	168	4,095,700	1,680
2017-03-08	169	174	169	171	6,199,700	1,710
2017-03-07	165	169	165	168	5,296,700	1,680
2017-03-06	161	165	159	164	3,507,700	1,640
2017-03-03	161	163	159	160	2,912,600	1,600
2017-03-02	163	163	158	161	4,517,400	1,610
2017-03-01	156	162	154	160	4,316,500	1,600
2017-02-28	157	159	154	156	2,087,800	1,560
2017-02-27	160	162	156	156	4,128,000	1,560
2017-02-24	153	159	152	158	5,455,600	1,580
2017-02-23	151	154	150	152	1,844,700	1,520
2017-02-22	151	152	150	151	930,100	1,510
2017-02-21	150	153	150	151	1,391,000	1,510
2017-02-20	148	150	147	149	698,000	1,490
2017-02-17	148	150	147	148	781,200	1,480
2017-02-16	151	151	147	149	1,456,600	1,490
2017-02-15	152	153	150	151	1,291,500	1,510
2017-02-14	152	154	151	151	3,084,800	1,510
2017-02-13	149	152	149	151	1,394,300	1,510
2017-02-10	153	154	148	149	2,584,700	1,490
2017-02-09	151	154	150	151	2,335,100	1,510
2017-02-08	143	151	142	150	3,894,000	1,500
2017-02-07	141	142	140	142	717,200	1,420
2017-02-06	141	143	140	141	1,544,200	1,410
2017-02-03	140	141	139	140	1,155,500	1,400
2017-02-02	142	142	139	139	1,272,300	1,390
2017-02-01	141	142	138	140	1,344,600	1,400
2017-01-31	140	142	139	141	2,351,400	1,410
2017-01-30	144	146	141	142	2,014,000	1,420
2017-01-27	144	146	142	143	1,299,700	1,430
2017-01-26	144	146	142	144	1,794,200	1,440
2017-01-25	145	146	142	142	1,400,300	1,420
2017-01-24	139	143	138	143	2,185,900	1,430
2017-01-23	141	141	136	139	4,374,900	1,390
2017-01-20	144	145	141	142	2,271,800	1,420
2017-01-19	150	152	145	146	3,040,400	1,460
2017-01-18	143	148	140	148	6,030,200	1,480
2017-01-17	148	151	146	146	2,708,300	1,460
2017-01-16	153	154	148	149	3,186,600	1,490
2017-01-13	154	155	152	153	1,710,300	1,530
2017-01-12	156	159	152	155	3,394,900	1,550
2017-01-11	157	158	151	156	4,823,000	1,560
2017-01-10	162	162	156	157	5,212,700	1,570
2017-01-06	165	168	162	163	4,379,500	1,630
2017-01-05	163	169	162	164	7,222,100	1,640
2017-01-04	161	164	160	162	4,308,600	1,620

分割・併合履歴： [2022-05-30]10株→1株 [2014-01-29]1株→10株 [2006-07-26]1株→5株 [2004-10-26]1株→10株 [2004-04-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8925 (株)アルデプロ の時系列データ [2017年度]

8925 (株)アルデプロの時系列データ [2017年度]