[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 
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
2016-06-17101.00104.00101.00102.001736100177599900
2016-06-16109.00109.0098.00100.003609100371454600
2016-06-15112.00114.00108.00110.003479500384634800
2016-06-14109.00111.00106.00106.001849900199659200
2016-06-13111.00112.00109.00109.001244900137459700
2016-06-10113.00114.00111.00113.001139400128435700
2016-06-09110.00113.00110.00112.001466700163739700
2016-06-08108.00109.00106.00108.001709500183592200
2016-06-07111.00112.00108.00108.001475700161786000
2016-06-06112.00113.00111.00111.0060250067341100
2016-06-03112.00114.00111.00114.0079370089137900
2016-06-02114.00115.00111.00113.001283500144696300
2016-06-01116.00117.00113.00115.002873300330319900
2016-05-31120.00120.00118.00120.001222800145656200
2016-05-30120.00121.00119.00121.0076490091721100
2016-05-27120.00120.00119.00119.0053160063563500
2016-05-26119.00121.00118.00119.001453200173850400
2016-05-25120.00121.00119.00119.00875700104722500
2016-05-24117.00119.00117.00119.0071120083823000
2016-05-23115.00120.00114.00118.001314100153725700
2016-05-20115.00117.00114.00114.0067930078221100
2016-05-19116.00117.00115.00115.0062140071883400
2016-05-18117.00117.00113.00115.001721400197928300
2016-05-17117.00118.00116.00117.0047320055273100
2016-05-16117.00118.00115.00115.0071530083393900
2016-05-13117.00120.00116.00118.00916400107773400
2016-05-12119.00119.00118.00118.0041570049112700
2016-05-11121.00121.00118.00119.00966600115595700
2016-05-10120.00121.00119.00119.0064980077878700
2016-05-09118.00120.00117.00119.0076790091235900
2016-05-06117.00119.00117.00117.0054510064154500
2016-05-02116.00118.00115.00117.0085330099362800
2016-04-28120.00122.00116.00118.002109700251089900
2016-04-27121.00121.00117.00118.001676100199542100
2016-04-26125.00125.00119.00119.002577100312513900
2016-04-25124.00127.00123.00126.002353900294604500
2016-04-22121.00126.00121.00124.003367100415603100
2016-04-21122.00124.00119.00124.002225400271593700
2016-04-20117.00121.00116.00121.002469700294487400
2016-04-19116.00117.00115.00115.00888900102966200
2016-04-18115.00116.00113.00115.001666300190424700
2016-04-15117.00119.00116.00117.001968800231491800
2016-04-14121.00121.00119.00120.001720100206591400
2016-04-13121.00123.00120.00121.001173100142226300
2016-04-12119.00123.00119.00121.001331500160888600
2016-04-11122.00122.00119.00120.00947600114260500
2016-04-08119.00121.00117.00121.001100900131058100
2016-04-07118.00123.00118.00121.001124700134943200
2016-04-06116.00120.00116.00119.001345800158661100
2016-04-05124.00125.00114.00118.002366500282642500
2016-04-04126.00126.00122.00123.001544400191917600
2016-04-01128.00132.00123.00124.007704200985612300
2016-03-31125.00129.00125.00129.002074100263736500
2016-03-30124.00128.00123.00125.002385000299374600
2016-03-29120.00125.00120.00125.001976900242847400
2016-03-28122.00122.00118.00120.001860100223319000
2016-03-25124.00125.00120.00123.002109300258124300
2016-03-24125.00128.00123.00125.002826300354268700
2016-03-23121.00125.00120.00125.002815900347557500
2016-03-22120.00122.00119.00121.001829900220053500
2016-03-18113.00120.00113.00119.003568300416066200
2016-03-17130.00132.00113.00114.00121933001512794100
2016-03-16118.00125.00117.00122.006953500844689800
2016-03-15117.00119.00116.00117.001595000187471400
2016-03-14118.00120.00115.00119.002970100348397600
2016-03-11115.00121.00114.00120.002874200341834500
2016-03-10114.00117.00114.00117.00951600110176200
2016-03-09113.00114.00110.00114.002177500243908600
2016-03-08119.00120.00113.00116.002780500325526900
2016-03-07118.00121.00117.00121.001547700184347100
2016-03-04114.00117.00113.00116.001274800146541000
2016-03-03112.00114.00112.00114.0068210076889200
2016-03-02114.00115.00112.00112.001458900165490400
2016-03-01109.00112.00109.00111.001734100191801600
2016-02-29108.00110.00107.00108.001318800143402000
2016-02-26107.00110.00105.00106.002482000266728100
2016-02-25104.00106.00103.00104.0048290050390100
2016-02-24106.00107.00102.00104.001379400144244500
2016-02-23105.00108.00104.00108.001556200164977300
2016-02-22103.00105.00102.00103.0083000085976100
2016-02-19100.00103.0099.00102.001090600110072500
2016-02-18101.00103.00100.00101.001001300101388600
2016-02-1799.00102.0098.0098.001064800106044000
2016-02-1696.00105.0095.00101.003191700320154500
2016-02-1596.0098.0095.0096.001704400164953200
2016-02-1292.0095.0091.0092.002168500201185000
2016-02-1098.0099.0094.0097.002134500203721900
2016-02-0999.0099.0096.0097.002433600236918000
2016-02-0899.00104.0098.00102.001569500158031500
2016-02-05107.00107.0099.00101.002575900263243700
2016-02-04108.00114.00107.00108.002216300242764400
2016-02-03109.00111.00107.00109.002187500238718800
2016-02-02115.00118.00113.00114.002629800303127200
2016-02-01121.00127.00111.00113.00129694001554444600
2016-01-2997.00124.0096.00117.00122616001373766800
2016-01-2896.0098.0094.0097.001282900123469000
2016-01-2798.0099.0097.0097.0080240078308500
2016-01-2696.0098.0095.0096.0076570073725500
2016-01-2598.00100.0096.0099.001372800134121600
2016-01-2294.0097.0093.0097.001492500141433700
2016-01-2192.0097.0090.0090.002506900235259200
2016-01-20100.00100.0092.0093.002371600227890200
2016-01-19100.00102.0097.0099.001821900180390200
2016-01-1897.00102.0096.00100.001786300176113900
2016-01-15105.00106.00100.00100.001686600173230700
2016-01-14104.00106.0098.00103.002876300296760500
2016-01-13108.00112.00107.00108.001800400197654900
2016-01-12109.00110.00104.00106.002226300237589600
2016-01-08113.00114.00110.00110.002472400276018400
2016-01-07117.00118.00113.00116.002466600284661100
2016-01-06112.00122.00112.00117.004915200575469200
2016-01-05110.00112.00107.00110.002447900268318800
2016-01-04113.00115.00110.00111.001741700195466500
2015-12-30116.00116.00113.00115.001350800155048500
2015-12-29118.00119.00116.00116.001144700134045400
2015-12-28121.00121.00117.00119.001511900180767600
2015-12-25115.00117.00114.00116.002821200326019100
2015-12-24124.00128.00118.00119.004974800610556900
2015-12-22131.00133.00125.00126.003062000393362400
2015-12-21129.00130.00121.00129.002984800375785100
2015-12-18126.00132.00125.00129.004381000565386000
2015-12-17122.00126.00120.00123.002846400351588300
2015-12-16128.00131.00117.00123.0093174001147022200
2015-12-15147.00148.00132.00134.0078674001091193800
2015-12-14138.00146.00137.00144.006487100924334100
2015-12-11136.00143.00135.00143.005845100816899200
2015-12-10131.00140.00128.00137.0086845001173261200
2015-12-09128.00132.00125.00131.004556500585510300
2015-12-08126.00131.00123.00130.0097509001240568800
2015-12-07121.00123.00117.00118.004246000508798900
2015-12-04114.00122.00113.00119.0094874001118698300
2015-12-03108.00114.00106.00113.006335200694597900
2015-12-02102.00104.00101.00104.0085390087513400
2015-12-01101.00102.00100.00102.0068320068977400
2015-11-30102.00102.00100.00100.0067220067740900
2015-11-27102.00102.00101.00102.0046630047180900
2015-11-26101.00103.00100.00102.001639900166671400

   ※ 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