[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 
2017-12-1293.0096.0093.0094.002685800254116800
2017-12-1192.0094.0092.0092.0068860063847300
2017-12-0892.0093.0091.0092.001439200132133300
2017-12-0794.0095.0092.0092.001367200127525600
2017-12-0697.0098.0092.0094.002862700269656100
2017-12-0598.0099.0096.0098.001044400101668500
2017-12-0499.00100.0097.0097.001129400110452500
2017-12-01100.00100.0098.00100.0082150081416100
2017-11-3099.00100.0096.00100.002546200250588600
2017-11-29100.00101.0099.0099.001502200150118400
2017-11-2899.00102.0098.0099.003276300327968500
2017-11-2795.0098.0094.0097.001633900157637300
2017-11-2496.0096.0094.0095.0085930081716200
2017-11-2294.0096.0092.0095.001648500155405100
2017-11-2194.0095.0090.0094.002039800188040100
2017-11-2093.0095.0092.0093.001301600121690600
2017-11-1788.0093.0088.0093.002632200238313400
2017-11-1688.0089.0087.0088.001848500162908300
2017-11-1593.0094.0088.0089.003832400347200700
2017-11-1496.0096.0093.0093.001260400118999900
2017-11-1396.0097.0094.0096.001924200182517200
2017-11-1095.0097.0094.0096.001495000142606600
2017-11-0997.0098.0095.0096.002677900259719100
2017-11-0897.0098.0097.0097.0048040046746000
2017-11-0797.0098.0096.0097.001865400181359000
2017-11-0698.0098.0096.0097.002260400219198200
2017-11-0299.0099.0094.0096.007505900720800900
2017-11-01103.00104.0098.0099.006024500605808800
2017-10-31106.00107.00102.00103.003628100378332100
2017-10-30105.00109.00105.00107.003491800373933300
2017-10-27104.00105.00102.00104.001933700200402200
2017-10-26105.00106.00104.00104.001112800116597600
2017-10-25106.00107.00105.00105.0086670091604900
2017-10-24106.00106.00105.00105.0040640042875500
2017-10-23105.00107.00105.00105.00986300104048100
2017-10-20105.00106.00104.00105.0036780038630400
2017-10-19105.00105.00104.00105.0076010079691900
2017-10-18106.00106.00104.00105.0084650088883700
2017-10-17105.00107.00105.00105.001286500135649200
2017-10-16106.00107.00105.00105.001078000114184100
2017-10-13108.00108.00106.00106.0091610098000200
2017-10-12106.00107.00106.00107.001094400116840500
2017-10-11105.00107.00105.00106.001349700142975100
2017-10-10106.00106.00105.00105.00991400104374200
2017-10-06105.00106.00104.00105.001165700122758300
2017-10-05107.00108.00105.00105.001146400121425400
2017-10-04106.00107.00105.00106.001663400176494000
2017-10-03105.00106.00100.00105.007993600822699000
2017-10-02110.00112.00105.00105.006406500689873100
2017-09-29114.00116.00110.00112.004738500533158500
2017-09-28115.00116.00114.00115.0065640075606200
2017-09-27115.00116.00114.00114.001000200115035000
2017-09-26115.00115.00114.00115.0059200067786800
2017-09-25114.00116.00113.00114.001358900155773400
2017-09-22116.00117.00113.00115.002141400246165500
2017-09-21116.00117.00115.00116.001116300129354300
2017-09-20119.00119.00115.00115.002417600281613100
2017-09-19120.00122.00119.00119.001185100142396900
2017-09-15114.00120.00113.00120.003277000381666600
2017-09-14122.00124.00119.00122.002060600250750500
2017-09-13123.00124.00120.00121.001762600214582400
2017-09-12125.00128.00123.00124.001966400245715600
2017-09-11120.00124.00119.00124.001400400171298100
2017-09-08119.00121.00117.00118.002502000297373400
2017-09-07119.00124.00116.00120.002915000349046800
2017-09-06113.00118.00113.00117.001965000227125900
2017-09-05125.00125.00113.00117.007123000847194900
2017-09-04134.00134.00127.00129.004210300547163100
2017-09-01137.00138.00131.00132.002766000370511200
2017-08-31137.00139.00134.00136.003451400471686200
2017-08-30133.00136.00132.00136.005172200692635100
2017-08-29122.00131.00122.00130.005181300661251000
2017-08-28117.00123.00117.00122.002254200271432700
2017-08-25118.00118.00116.00117.00947000111132000
2017-08-24119.00120.00115.00118.002310000272398800
2017-08-23120.00121.00117.00119.002204600262617300
2017-08-22119.00121.00119.00120.00940300112640600
2017-08-21120.00121.00119.00120.00860400103123000
2017-08-18118.00120.00117.00120.001146400135984700
2017-08-17120.00121.00119.00120.001350700162085100
2017-08-16116.00120.00116.00120.003015500357118600
2017-08-15114.00116.00114.00116.001178600135482600
2017-08-14113.00115.00112.00113.001440800163218200
2017-08-10114.00117.00114.00115.001685700195057600
2017-08-09114.00115.00111.00115.004200200475271800
2017-08-08110.00118.00110.00116.005373100617387900
2017-08-07113.00114.00109.00110.004452400498580000
2017-08-04112.00116.00111.00113.0093062001056984400
2017-08-03113.00114.00105.00110.00199833002174966200
2017-08-02136.00138.00121.00121.00237300003038983300
2017-08-01138.00139.00132.00136.005312400719920400
2017-07-31143.00144.00141.00142.001511900215090500
2017-07-28148.00148.00141.00144.002674100385010500
2017-07-27147.00149.00144.00147.003036300445855300
2017-07-26151.00153.00150.00151.001444800219131000
2017-07-25155.00155.00150.00152.002404300366120000
2017-07-24158.00160.00152.00155.004360800680210700
2017-07-21153.00157.00153.00156.001940600301826100
2017-07-20155.00156.00153.00154.001636200252534700
2017-07-19152.00155.00152.00154.001582600241713400
2017-07-18154.00156.00152.00153.001343200206525700
2017-07-14152.00154.00150.00152.001783300270884700
2017-07-13153.00154.00151.00152.001011500153967200
2017-07-12152.00154.00152.00153.001198000182772500
2017-07-11155.00157.00153.00153.002603900404238300
2017-07-10150.00155.00149.00155.002728400418301900
2017-07-07148.00150.00147.00150.001184100175871900
2017-07-06149.00150.00148.00149.00964900143591200
2017-07-05148.00150.00147.00148.00833700123691100
2017-07-04150.00150.00148.00148.001253900186496100
2017-07-03151.00151.00148.00149.001613700241802100
2017-06-30149.00152.00148.00152.001606000240743000
2017-06-29152.00153.00150.00150.001483400224211500
2017-06-28153.00154.00147.00151.005155400773298800
2017-06-27154.00156.00153.00154.001494100229854100
2017-06-26150.00156.00149.00153.001777300271634200
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

   ※ 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。 

Twitter