[8925 東証2部] アルデプロ 日足 時系列データ

[8925 東証2部] アルデプロ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23155.00156.00149.00150.004335000658906300
2017-06-22157.00158.00156.00156.001759700275409500
2017-06-21157.00159.00156.00157.002302800362315000
2017-06-20151.00157.00150.00156.004392700677561000
2017-06-19150.00152.00149.00150.002032600306059200
2017-06-16152.00153.00149.00149.004189000631452400
2017-06-15137.00148.00136.00148.006570100937062600
2017-06-14146.00146.00142.00143.002648700380808600
2017-06-13138.00144.00137.00143.003460500487342900
2017-06-12141.00141.00138.00138.002976700414358500
2017-06-09142.00144.00141.00141.001787000254854300
2017-06-08144.00145.00141.00141.002031600290486200
2017-06-07142.00145.00141.00144.002217300319204200
2017-06-06155.00155.00140.00143.0098511001437409800
2017-06-05154.00157.00153.00156.001626800253116900
2017-06-02162.00162.00153.00155.0065862001034622600
2017-06-01163.00165.00161.00163.003314500539466300
2017-05-31164.00165.00162.00164.004946500809473200
2017-05-30161.00163.00160.00162.002471600399750600
2017-05-29159.00162.00158.00160.002556400409715500
2017-05-26160.00161.00158.00159.003614000577005600
2017-05-25154.00161.00154.00158.004558300720357600
2017-05-24153.00154.00150.00153.002347200357523800
2017-05-23156.00156.00152.00153.003312300511121000
2017-05-22158.00160.00155.00156.003593800566067100
2017-05-19149.00156.00148.00155.003347200509014000
2017-05-18152.00154.00148.00149.005859700881098900
2017-05-17152.00158.00152.00156.003637900564934500
2017-05-16153.00154.00152.00152.002881700440208300
2017-05-15148.00153.00147.00151.002109200315661200
2017-05-12148.00150.00146.00149.002535500375564400
2017-05-11149.00152.00147.00148.002373900354244600
2017-05-10146.00150.00145.00148.003128100463309800
2017-05-09143.00146.00143.00145.002312700333872200
2017-05-08139.00146.00139.00143.003945100563924400
2017-05-02137.00139.00136.00138.001309900179486900
2017-05-01136.00137.00134.00135.001702800230401500
2017-04-28140.00140.00137.00137.001559500215025200
2017-04-27137.00140.00137.00139.001509600209134700
2017-04-26140.00141.00134.00136.002986500411260000
2017-04-25134.00139.00134.00137.001178900161460300
2017-04-24134.00136.00133.00133.002362300317388600
2017-04-21138.00139.00135.00138.001492700203847200
2017-04-20137.00139.00136.00136.001683400231324500
2017-04-19133.00138.00132.00136.001623500219497300
2017-04-18135.00136.00130.00133.002175200290204000
2017-04-17125.00133.00122.00131.003063800390039600
2017-04-14126.00130.00126.00127.001242100158760200
2017-04-13125.00131.00124.00129.002031700258276600
2017-04-12134.00134.00128.00130.003694800483008400
2017-04-11136.00138.00135.00135.001890900256700900
2017-04-10140.00141.00136.00136.001797000248889700
2017-04-07134.00140.00134.00138.002645800363083500
2017-04-06137.00137.00133.00133.002479000334413000
2017-04-05138.00139.00136.00137.001255300172740700
2017-04-04143.00143.00136.00136.003487600484623100
2017-04-03146.00148.00143.00144.002493800361176400
2017-03-31144.00147.00143.00146.003466300503488300
2017-03-30139.00143.00137.00142.003474900489468600
2017-03-29139.00141.00137.00137.001603100222106900
2017-03-28137.00139.00136.00138.002790800384560300
2017-03-27136.00137.00133.00133.002516600338262400
2017-03-24136.00139.00135.00135.003631800495504200
2017-03-23143.00143.00133.00135.007220900991369600
2017-03-22145.00148.00143.00144.003206700466056800
2017-03-21140.00147.00140.00146.0078866001135635000
2017-03-17163.00163.00155.00158.005485600867299200
2017-03-16161.00165.00158.00163.002872000463076000
2017-03-15171.00171.00161.00161.004983300825124000
2017-03-14171.00172.00169.00170.001494300254606700
2017-03-13168.00172.00168.00170.002511200427299100
2017-03-10167.00169.00166.00167.002201900369210100
2017-03-09174.00175.00168.00168.004095700701117700
2017-03-08169.00174.00169.00171.0061997001062505700
2017-03-07165.00169.00165.00168.005296700884048700
2017-03-06161.00165.00159.00164.003507700568672400
2017-03-03161.00163.00159.00160.002912600468010200
2017-03-02163.00163.00158.00161.004517400726379800
2017-03-01156.00162.00154.00160.004316500684793000
2017-02-28157.00159.00154.00156.002087800326563900
2017-02-27160.00162.00156.00156.004128000657138000
2017-02-24153.00159.00152.00158.005455600854232000
2017-02-23151.00154.00150.00152.001844700280638200
2017-02-22151.00152.00150.00151.00930100140370500
2017-02-21150.00153.00150.00151.001391000210042500
2017-02-20148.00150.00147.00149.00698000103949800
2017-02-17148.00150.00147.00148.00781200115931700
2017-02-16151.00151.00147.00149.001456600217275100
2017-02-15152.00153.00150.00151.001291500195598700
2017-02-14152.00154.00151.00151.003084800470996400
2017-02-13149.00152.00149.00151.001394300210250900
2017-02-10153.00154.00148.00149.002584700388290700
2017-02-09151.00154.00150.00151.002335100354802100
2017-02-08143.00151.00142.00150.003894000574327000
2017-02-07141.00142.00140.00142.00717200101208000
2017-02-06141.00143.00140.00141.001544200218482400
2017-02-03140.00141.00139.00140.001155500161526900
2017-02-02142.00142.00139.00139.001272300179136700
2017-02-01141.00142.00138.00140.001344600188407100
2017-01-31140.00142.00139.00141.002351400330696800
2017-01-30144.00146.00141.00142.002014000287977500
2017-01-27144.00146.00142.00143.001299700186753300
2017-01-26144.00146.00142.00144.001794200258656200
2017-01-25145.00146.00142.00142.001400300200963600
2017-01-24139.00143.00138.00143.002185900305816800
2017-01-23141.00141.00136.00139.004374900604991200
2017-01-20144.00145.00141.00142.002271800324242400
2017-01-19150.00152.00145.00146.003040400452157900
2017-01-18143.00148.00140.00148.006030200862425500
2017-01-17148.00151.00146.00146.002708300399981300
2017-01-16153.00154.00148.00149.003186600479358300
2017-01-13154.00155.00152.00153.001710300262493600
2017-01-12156.00159.00152.00155.003394900528937700
2017-01-11157.00158.00151.00156.004823000743348600
2017-01-10162.00162.00156.00157.005212700830492100
2017-01-06165.00168.00162.00163.004379500719616900
2017-01-05163.00169.00162.00164.0072221001193491100
2017-01-04161.00164.00160.00162.004308600696916300
2016-12-30157.00160.00154.00157.003015100474060600
2016-12-29156.00159.00149.00157.0074677001149728900
2016-12-28164.00170.00159.00159.00126428002086038800
2016-12-27151.00163.00150.00162.00158474002512463000
2016-12-26146.00151.00142.00150.003686500541838200
2016-12-22147.00147.00144.00145.002187200318660600
2016-12-21148.00155.00145.00147.0097449001460441000
2016-12-20151.00152.00144.00148.005803500855424100
2016-12-19155.00159.00147.00150.00134229002045239700
2016-12-16132.00155.00128.00145.00280814004029551200
2016-12-15126.00131.00126.00130.002619400335816700
2016-12-14134.00135.00128.00129.003314500432722600
2016-12-13129.00133.00127.00133.003696500483000500
2016-12-12136.00139.00129.00130.004844700652312600
2016-12-09123.00138.00122.00134.00127979001686232700
2016-12-08122.00124.00118.00122.004422700537514200
2016-12-07116.00122.00116.00121.006834400808806000
2016-12-06114.00115.00113.00115.0087590099845200
2016-12-05114.00115.00112.00114.002276600258515900
2016-12-02112.00114.00112.00114.002160100244140800
2016-12-01113.00113.00111.00112.0084240094577900
2016-11-30112.00112.00111.00112.0081620091321800
2016-11-29112.00113.00111.00113.0081100090881600
2016-11-28110.00112.00110.00112.0070670078573300
2016-11-25113.00113.00110.00110.001345100149565700
2016-11-24113.00113.00112.00112.0053800060399900
2016-11-22112.00113.00111.00113.0060960068364500
2016-11-21114.00114.00111.00112.001171500131743800
2016-11-18113.00115.00113.00114.001539700175322000
2016-11-17112.00113.00111.00113.0039550044338500
2016-11-16113.00113.00111.00112.00925600103846100
2016-11-15111.00113.00110.00112.00984400109969300
2016-11-14111.00112.00110.00111.0077860086486300
2016-11-11109.00111.00108.00110.0074150081396700
2016-11-10108.00109.00107.00108.0085100091834600
2016-11-09109.00110.00101.00103.002690100281658900
2016-11-08110.00110.00108.00109.0060700066161700
2016-11-07110.00111.00109.00109.0032060035076700
2016-11-04111.00111.00108.00110.0089980098538800
2016-11-02112.00113.00110.00112.001375900153220700
2016-11-01109.00113.00108.00113.001615700178809200
2016-10-31109.00110.00108.00109.00971000105500300
2016-10-28108.00109.00108.00109.0022100023989400
2016-10-27108.00109.00108.00108.0053460057796800
2016-10-26107.00109.00106.00107.0085490092020400
2016-10-25107.00108.00107.00107.0058940063099800
2016-10-24108.00108.00106.00108.0086760093028800
2016-10-21109.00109.00107.00108.001011000109240100
2016-10-20106.00109.00106.00109.001574100168866700
2016-10-19107.00108.00107.00107.0055580059503000
2016-10-18107.00108.00106.00108.0036950039574400
2016-10-17108.00108.00106.00107.0059160063244100
2016-10-14108.00108.00106.00108.0054030057896200
2016-10-13108.00109.00107.00108.0061080065942700
2016-10-12107.00109.00107.00107.0064930069952300
2016-10-11108.00109.00105.00107.002263500242903300
2016-10-07109.00110.00108.00108.0080330087557700
2016-10-06110.00111.00109.00109.0060000065973200
2016-10-05110.00110.00109.00110.0033960037209700
2016-10-04110.00111.00109.00109.0066610073354800
2016-10-03110.00111.00110.00110.0032150035406200
2016-09-30110.00111.00109.00110.001026200113189600
2016-09-29110.00111.00109.00111.00957800105288900
2016-09-28109.00110.00109.00109.0061000066618900
2016-09-27110.00111.00109.00109.0075460082812800
2016-09-26111.00111.00109.00111.00970400106927500
2016-09-23110.00112.00110.00111.001134500125204100
2016-09-21111.00112.00109.00110.001503000165887900
2016-09-20112.00113.00110.00112.001100700122897400
2016-09-16111.00114.00111.00112.001818800203858600
2016-09-15112.00114.00109.00110.003319900368851700
2016-09-14118.00120.00116.00116.002030000239554300
2016-09-13115.00120.00115.00118.002583300303872500
2016-09-12113.00116.00113.00115.001312500150145300
2016-09-09114.00115.00113.00115.0084060095889800
2016-09-08111.00114.00111.00114.001140300127662400
2016-09-07109.00112.00108.00112.001181200130518400
2016-09-06108.00109.00107.00108.0054220058599300
2016-09-05109.00110.00107.00108.001194600129496200
2016-09-02108.00109.00107.00108.0036080039018000
2016-09-01108.00110.00108.00108.0071780077940100
2016-08-31110.00110.00107.00107.002326700251055400
2016-08-30110.00111.00109.00110.0086090094735000
2016-08-29111.00112.00110.00110.0054630060595900
2016-08-26111.00111.00109.00111.0081370089618500
2016-08-25112.00112.00111.00111.0052670058496500
2016-08-24111.00112.00110.00112.0066370073703400
2016-08-23113.00113.00111.00111.0047010052658900
2016-08-22112.00114.00111.00113.0079610089508900
2016-08-19113.00113.00111.00111.0053770060102200
2016-08-18111.00115.00111.00113.001354300152565700
2016-08-17110.00112.00109.00112.0081020089516300
2016-08-16111.00112.00110.00110.0065210072190400
2016-08-15111.00112.00110.00112.0060980067629800
2016-08-12110.00112.00109.00111.00986100108881700
2016-08-10111.00112.00110.00111.001138300125979900
2016-08-09112.00113.00111.00111.0066630074651000
2016-08-08113.00114.00112.00112.0060650068192500
2016-08-05112.00114.00111.00112.0065150073133600
2016-08-04114.00114.00110.00111.001717600192279200
2016-08-03116.00116.00113.00113.001826700209071500
2016-08-02123.00123.00114.00115.006666700794413500
2016-08-01118.00119.00117.00118.0081200095757500
2016-07-29117.00120.00113.00120.003147500367198100
2016-07-28118.00119.00116.00117.001189000139390100
2016-07-27116.00121.00115.00116.003501300413788300
2016-07-26117.00119.00115.00116.003098700362008800
2016-07-25120.00124.00119.00120.006686100814422500
2016-07-22113.00119.00113.00119.002975100345896900
2016-07-21114.00115.00112.00114.001553900175657800
2016-07-20115.00115.00112.00113.001522700172688800
2016-07-19115.00116.00114.00115.001378400158625200
2016-07-15117.00117.00114.00114.002248200260844700
2016-07-14115.00115.00113.00115.001038200118469700
2016-07-13116.00118.00114.00116.002041200236571000
2016-07-12112.00116.00111.00116.002121700241203700
2016-07-11113.00113.00109.00111.002128300234300200
2016-07-08109.00112.00107.00110.001093900119410900
2016-07-07111.00112.00108.00110.0070950078063800
2016-07-06108.00112.00107.00112.001494300162331800
2016-07-05111.00111.00108.00108.00981400107192500
2016-07-04113.00114.00111.00111.002085500234379900
2016-07-01119.00119.00112.00114.003733100430053200
2016-06-30117.00119.00109.00116.004036500462668900
2016-06-29112.00119.00112.00117.003381100393070900
2016-06-28106.00112.00104.00111.001499500162079700
2016-06-27100.00108.0099.00107.002095500218813700
2016-06-24108.00108.0092.00100.004177800416890800
2016-06-23105.00108.00103.00106.001348300141948800
2016-06-22108.00109.00105.00105.001486800158360100
2016-06-21108.00110.00106.00109.001174900126991100
2016-06-20104.00109.00104.00109.001739300184950200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog