アップルインターナショナル(2788)の株価時系列情報
アップルインターナショナル(2788)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 176,000 | 177,000 | 172,000 | 173,000 | 1,019 |
| 2005/12/29 | 180,000 | 182,000 | 174,000 | 175,000 | 3,560 |
| 2005/12/28 | 165,000 | 179,000 | 165,000 | 178,000 | 6,281 |
| 2005/12/27 | 162,000 | 164,000 | 161,000 | 163,000 | 1,230 |
| 2005/12/26 | 164,000 | 165,000 | 160,000 | 161,000 | 2,717 |
| 2005/12/22 | 166,000 | 167,000 | 162,000 | 164,000 | 2,294 |
| 2005/12/21 | 170,000 | 170,000 | 164,000 | 167,000 | 3,159 |
| 2005/12/20 | 172,000 | 174,000 | 165,000 | 168,000 | 3,936 |
| 2005/12/19 | 164,000 | 174,000 | 164,000 | 174,000 | 6,005 |
| 2005/12/16 | 165,000 | 166,000 | 162,000 | 163,000 | 2,052 |
| 2005/12/15 | 168,000 | 169,000 | 166,000 | 167,000 | 1,719 |
| 2005/12/14 | 170,000 | 172,000 | 168,000 | 169,000 | 1,541 |
| 2005/12/13 | 172,000 | 173,000 | 170,000 | 171,000 | 1,362 |
| 2005/12/12 | 175,000 | 177,000 | 171,000 | 172,000 | 2,832 |
| 2005/12/09 | 172,000 | 174,000 | 170,000 | 172,000 | 1,353 |
| 2005/12/08 | 175,000 | 175,000 | 170,000 | 171,000 | 1,650 |
| 2005/12/07 | 177,000 | 180,000 | 175,000 | 176,000 | 3,545 |
| 2005/12/06 | 168,000 | 173,000 | 167,000 | 172,000 | 2,980 |
| 2005/12/05 | 177,000 | 178,000 | 168,000 | 171,000 | 3,796 |
| 2005/12/02 | 180,000 | 181,000 | 177,000 | 178,000 | 1,613 |
| 2005/12/01 | 182,000 | 185,000 | 177,000 | 180,000 | 2,958 |
| 2005/11/30 | 181,000 | 189,000 | 180,000 | 181,000 | 2,862 |
| 2005/11/29 | 190,000 | 192,000 | 181,000 | 181,000 | 4,153 |
| 2005/11/28 | 198,000 | 198,000 | 193,000 | 194,000 | 1,441 |
| 2005/11/25 | 204,000 | 204,000 | 192,000 | 200,000 | 1,604 |
| 2005/11/24 | 203,000 | 205,000 | 202,000 | 204,000 | 1,083 |
| 2005/11/22 | 207,000 | 209,000 | 201,000 | 202,000 | 1,655 |
| 2005/11/21 | 215,000 | 215,000 | 206,000 | 207,000 | 4,064 |
| 2005/11/18 | 204,000 | 212,000 | 203,000 | 208,000 | 5,877 |
| 2005/11/17 | 210,000 | 214,000 | 194,000 | 198,000 | 17,104 |
| 2005/11/16 | 222,000 | 222,000 | 222,000 | 222,000 | 530 |
| 2005/11/15 | 237,000 | 263,000 | 235,000 | 262,000 | 9,372 |
| 2005/11/14 | 255,000 | 258,000 | 238,000 | 241,000 | 7,472 |
| 2005/11/11 | 240,000 | 259,000 | 236,000 | 258,000 | 16,205 |
| 2005/11/10 | 225,000 | 233,000 | 223,000 | 228,000 | 3,638 |
| 2005/11/09 | 228,000 | 229,000 | 218,000 | 222,000 | 2,754 |
| 2005/11/08 | 222,000 | 225,000 | 219,000 | 220,000 | 1,355 |
| 2005/11/07 | 228,000 | 229,000 | 218,000 | 219,000 | 1,957 |
| 2005/11/04 | 232,000 | 234,000 | 224,000 | 226,000 | 3,681 |
| 2005/11/02 | 215,000 | 230,000 | 214,000 | 226,000 | 6,631 |
| 2005/11/01 | 215,000 | 219,000 | 213,000 | 214,000 | 901 |
| 2005/10/31 | 213,000 | 217,000 | 208,000 | 213,000 | 1,163 |
| 2005/10/28 | 212,000 | 223,000 | 209,000 | 211,000 | 3,217 |
| 2005/10/27 | 225,000 | 227,000 | 209,000 | 212,000 | 4,811 |
| 2005/10/26 | 235,000 | 236,000 | 226,000 | 227,000 | 1,861 |
| 2005/10/25 | 237,000 | 239,000 | 228,000 | 237,000 | 2,021 |
| 2005/10/24 | 245,000 | 245,000 | 236,000 | 237,000 | 1,177 |
| 2005/10/21 | 250,000 | 251,000 | 241,000 | 245,000 | 1,156 |
| 2005/10/20 | 250,000 | 255,000 | 244,000 | 248,000 | 3,427 |
| 2005/10/19 | 240,000 | 244,000 | 233,000 | 242,000 | 1,854 |
| 2005/10/18 | 250,000 | 258,000 | 241,000 | 243,000 | 3,549 |
| 2005/10/17 | 238,000 | 260,000 | 233,000 | 246,000 | 9,265 |
| 2005/10/14 | 243,000 | 244,000 | 231,000 | 234,000 | 3,860 |
| 2005/10/13 | 266,000 | 275,000 | 224,000 | 247,000 | 10,751 |
| 2005/10/12 | 285,000 | 285,000 | 258,000 | 263,000 | 4,724 |
| 2005/10/11 | 275,000 | 299,000 | 254,000 | 269,000 | 15,133 |
| 2005/10/07 | 251,000 | 275,000 | 250,000 | 275,000 | 10,805 |
| 2005/10/06 | 239,000 | 251,000 | 229,000 | 235,000 | 7,726 |
| 2005/10/05 | 219,000 | 247,000 | 216,000 | 247,000 | 14,323 |
| 2005/10/04 | 205,000 | 220,000 | 200,000 | 207,000 | 3,628 |
| 2005/10/03 | 190,000 | 201,000 | 188,000 | 197,000 | 1,544 |
| 2005/09/30 | 191,000 | 193,000 | 186,000 | 188,000 | 1,538 |
| 2005/09/29 | 203,000 | 208,000 | 195,000 | 196,000 | 1,724 |
| 2005/09/28 | 198,000 | 215,000 | 192,000 | 206,000 | 6,508 |
| 2005/09/27 | 197,000 | 202,000 | 186,000 | 190,000 | 2,632 |
| 2005/09/26 | 197,000 | 207,000 | 190,000 | 195,000 | 9,759 |
| 2005/09/22 | 168,000 | 182,000 | 168,000 | 179,000 | 4,413 |
| 2005/09/21 | 172,000 | 172,000 | 167,000 | 168,000 | 1,535 |
| 2005/09/20 | 165,000 | 171,000 | 164,000 | 167,000 | 2,992 |
| 2005/09/16 | 160,000 | 161,000 | 160,000 | 161,000 | 327 |
| 2005/09/15 | 160,000 | 162,000 | 160,000 | 160,000 | 352 |
| 2005/09/14 | 162,000 | 163,000 | 160,000 | 161,000 | 364 |
| 2005/09/13 | 161,000 | 161,000 | 158,000 | 160,000 | 260 |
| 2005/09/12 | 158,000 | 160,000 | 157,000 | 158,000 | 337 |
| 2005/09/09 | 159,000 | 161,000 | 158,000 | 159,000 | 200 |
| 2005/09/08 | 160,000 | 163,000 | 157,000 | 160,000 | 973 |
| 2005/09/07 | 160,000 | 160,000 | 158,000 | 158,000 | 241 |
| 2005/09/06 | 160,000 | 161,000 | 158,000 | 159,000 | 390 |
| 2005/09/05 | 161,000 | 162,000 | 159,000 | 160,000 | 305 |
| 2005/09/02 | 160,000 | 161,000 | 159,000 | 160,000 | 570 |
| 2005/09/01 | 161,000 | 161,000 | 158,000 | 160,000 | 456 |
| 2005/08/31 | 163,000 | 164,000 | 160,000 | 162,000 | 485 |
| 2005/08/30 | 165,000 | 166,000 | 162,000 | 163,000 | 875 |
| 2005/08/29 | 164,000 | 167,000 | 161,000 | 162,000 | 1,262 |
| 2005/08/26 | 158,000 | 162,000 | 158,000 | 160,000 | 549 |
| 2005/08/25 | 161,000 | 162,000 | 157,000 | 158,000 | 1,256 |
| 2005/08/24 | 155,000 | 167,000 | 155,000 | 162,000 | 3,075 |
| 2005/08/23 | 150,000 | 158,000 | 150,000 | 153,000 | 1,122 |
| 2005/08/22 | 150,000 | 152,000 | 150,000 | 150,000 | 158 |
| 2005/08/19 | 151,000 | 154,000 | 149,000 | 152,000 | 533 |
| 2005/08/18 | 153,000 | 153,000 | 149,000 | 151,000 | 401 |
| 2005/08/17 | 152,000 | 153,000 | 151,000 | 153,000 | 289 |
| 2005/08/16 | 156,000 | 156,000 | 149,000 | 151,000 | 1,058 |
| 2005/08/15 | 156,000 | 159,000 | 150,000 | 156,000 | 1,949 |
| 2005/08/12 | 150,000 | 159,000 | 145,000 | 159,000 | 5,243 |
| 2005/08/11 | 150,000 | 150,000 | 139,000 | 139,000 | 826 |
| 2005/08/10 | 152,000 | 152,000 | 149,000 | 151,000 | 655 |
| 2005/08/09 | 143,000 | 150,000 | 143,000 | 148,000 | 365 |
| 2005/08/08 | 136,000 | 145,000 | 135,000 | 145,000 | 534 |
| 2005/08/05 | 146,000 | 148,000 | 141,000 | 143,000 | 528 |
| 2005/08/04 | 147,000 | 151,000 | 145,000 | 146,000 | 1,247 |
| 2005/08/03 | 165,000 | 166,000 | 142,000 | 145,000 | 2,846 |
| 2005/08/02 | 164,000 | 170,000 | 164,000 | 166,000 | 884 |
| 2005/08/01 | 165,000 | 166,000 | 163,000 | 164,000 | 333 |
| 2005/07/29 | 167,000 | 167,000 | 163,000 | 165,000 | 416 |
| 2005/07/28 | 172,000 | 172,000 | 165,000 | 165,000 | 1,166 |
| 2005/07/27 | 176,000 | 177,000 | 168,000 | 169,000 | 3,398 |
| 2005/07/26 | 164,000 | 172,000 | 163,000 | 171,000 | 1,973 |
| 2005/07/25 | 161,000 | 168,000 | 161,000 | 163,000 | 1,890 |
| 2005/07/22 | 159,000 | 160,000 | 157,000 | 159,000 | 445 |
| 2005/07/21 | 157,000 | 161,000 | 157,000 | 159,000 | 569 |
| 2005/07/20 | 158,000 | 159,000 | 157,000 | 157,000 | 339 |
| 2005/07/19 | 159,000 | 159,000 | 156,000 | 158,000 | 273 |
| 2005/07/15 | 161,000 | 161,000 | 157,000 | 160,000 | 448 |
| 2005/07/14 | 161,000 | 163,000 | 156,000 | 159,000 | 743 |
| 2005/07/13 | 157,000 | 159,000 | 156,000 | 158,000 | 532 |
| 2005/07/12 | 164,000 | 164,000 | 156,000 | 158,000 | 871 |
| 2005/07/11 | 166,000 | 167,000 | 162,000 | 163,000 | 714 |
| 2005/07/08 | 166,000 | 167,000 | 162,000 | 164,000 | 544 |
| 2005/07/07 | 163,000 | 164,000 | 160,000 | 163,000 | 700 |
| 2005/07/06 | 166,000 | 171,000 | 162,000 | 164,000 | 1,482 |
| 2005/07/05 | 167,000 | 168,000 | 159,000 | 163,000 | 2,116 |
| 2005/07/04 | 152,000 | 176,000 | 152,000 | 166,000 | 9,261 |
| 2005/07/01 | 154,000 | 154,000 | 149,000 | 152,000 | 793 |
| 2005/06/30 | 163,000 | 165,000 | 151,000 | 153,000 | 4,621 |
| 2005/06/29 | 145,000 | 160,000 | 143,000 | 160,000 | 9,470 |
| 2005/06/28 | 142,000 | 143,000 | 139,000 | 140,000 | 448 |
| 2005/06/27 | 139,000 | 146,000 | 138,000 | 142,000 | 1,593 |
| 2005/06/24 | 137,000 | 139,000 | 136,000 | 139,000 | 365 |
| 2005/06/23 | 137,000 | 138,000 | 137,000 | 138,000 | 341 |
| 2005/06/22 | 137,000 | 139,000 | 137,000 | 137,000 | 371 |
| 2005/06/21 | 138,000 | 141,000 | 137,000 | 137,000 | 473 |
| 2005/06/20 | 136,000 | 142,000 | 135,000 | 140,000 | 542 |
| 2005/06/17 | 135,000 | 136,000 | 134,000 | 136,000 | 409 |
| 2005/06/16 | 140,000 | 140,000 | 134,000 | 136,000 | 566 |
| 2005/06/15 | 141,000 | 142,000 | 138,000 | 139,000 | 387 |
| 2005/06/14 | 143,000 | 143,000 | 141,000 | 142,000 | 484 |
| 2005/06/13 | 139,000 | 144,000 | 139,000 | 144,000 | 633 |
| 2005/06/10 | 140,000 | 141,000 | 136,000 | 137,000 | 453 |
| 2005/06/09 | 142,000 | 142,000 | 135,000 | 138,000 | 1,048 |
| 2005/06/08 | 148,000 | 153,000 | 141,000 | 142,000 | 5,350 |
| 2005/06/07 | 138,000 | 154,000 | 138,000 | 154,000 | 4,601 |
| 2005/06/06 | 131,000 | 137,000 | 131,000 | 134,000 | 1,417 |
| 2005/06/03 | 132,000 | 133,000 | 131,000 | 131,000 | 293 |
| 2005/06/02 | 134,000 | 136,000 | 132,000 | 132,000 | 429 |
| 2005/06/01 | 136,000 | 141,000 | 129,000 | 134,000 | 1,122 |
| 2005/05/31 | 133,000 | 141,000 | 133,000 | 137,000 | 805 |
| 2005/05/30 | 129,000 | 134,000 | 123,000 | 133,000 | 1,173 |
| 2005/05/27 | 130,000 | 135,000 | 129,000 | 133,000 | 610 |
| 2005/05/26 | 128,000 | 131,000 | 127,000 | 130,000 | 842 |
| 2005/05/25 | 143,000 | 143,000 | 132,000 | 134,000 | 1,289 |
| 2005/05/24 | 140,000 | 143,000 | 139,000 | 143,000 | 807 |
| 2005/05/23 | 146,000 | 147,000 | 142,000 | 143,000 | 630 |
| 2005/05/20 | 147,000 | 148,000 | 144,000 | 148,000 | 646 |
| 2005/05/19 | 144,000 | 154,000 | 143,000 | 143,000 | 1,236 |
| 2005/05/18 | 142,000 | 144,000 | 138,000 | 142,000 | 1,152 |
| 2005/05/17 | 160,000 | 160,000 | 136,000 | 144,000 | 2,174 |
| 2005/05/16 | 161,000 | 173,000 | 155,000 | 155,000 | 4,117 |
| 2005/05/13 | 157,000 | 158,000 | 155,000 | 158,000 | 517 |
| 2005/05/12 | 159,000 | 160,000 | 157,000 | 157,000 | 349 |
| 2005/05/11 | 162,000 | 162,000 | 160,000 | 160,000 | 225 |
| 2005/05/10 | 163,000 | 164,000 | 160,000 | 163,000 | 358 |
| 2005/05/09 | 164,000 | 164,000 | 161,000 | 163,000 | 481 |
| 2005/05/06 | 158,000 | 161,000 | 156,000 | 160,000 | 1,394 |
| 2005/05/02 | 161,000 | 161,000 | 156,000 | 158,000 | 1,405 |
| 2005/04/28 | 166,000 | 166,000 | 161,000 | 163,000 | 992 |
| 2005/04/27 | 167,000 | 168,000 | 165,000 | 168,000 | 439 |
| 2005/04/26 | 168,000 | 168,000 | 166,000 | 167,000 | 317 |
| 2005/04/25 | 170,000 | 170,000 | 166,000 | 168,000 | 597 |
| 2005/04/22 | 174,000 | 175,000 | 169,000 | 171,000 | 452 |
| 2005/04/21 | 167,000 | 169,000 | 164,000 | 169,000 | 552 |
| 2005/04/20 | 172,000 | 175,000 | 168,000 | 170,000 | 621 |
| 2005/04/19 | 165,000 | 170,000 | 164,000 | 169,000 | 532 |
| 2005/04/18 | 165,000 | 166,000 | 163,000 | 166,000 | 644 |
| 2005/04/15 | 169,000 | 170,000 | 166,000 | 170,000 | 595 |
| 2005/04/14 | 172,000 | 173,000 | 170,000 | 172,000 | 388 |
| 2005/04/13 | 177,000 | 177,000 | 174,000 | 174,000 | 423 |
| 2005/04/12 | 184,000 | 187,000 | 174,000 | 177,000 | 884 |
| 2005/04/11 | 185,000 | 190,000 | 183,000 | 184,000 | 1,730 |
| 2005/04/08 | 184,000 | 188,000 | 182,000 | 185,000 | 1,509 |
| 2005/04/07 | 180,000 | 181,000 | 176,000 | 181,000 | 598 |
| 2005/04/06 | 185,000 | 187,000 | 180,000 | 180,000 | 912 |
| 2005/04/05 | 194,000 | 195,000 | 182,000 | 184,000 | 3,813 |
| 2005/04/04 | 169,000 | 185,000 | 169,000 | 185,000 | 3,120 |
| 2005/04/01 | 167,000 | 169,000 | 166,000 | 168,000 | 411 |
| 2005/03/31 | 166,000 | 168,000 | 164,000 | 166,000 | 383 |
| 2005/03/30 | 168,000 | 170,000 | 165,000 | 166,000 | 567 |
| 2005/03/29 | 174,000 | 174,000 | 167,000 | 169,000 | 725 |
| 2005/03/28 | 175,000 | 181,000 | 170,000 | 172,000 | 2,511 |
| 2005/03/25 | 165,000 | 176,000 | 164,000 | 173,000 | 1,562 |
| 2005/03/24 | 164,000 | 165,000 | 163,000 | 165,000 | 945 |
| 2005/03/23 | 167,000 | 168,000 | 165,000 | 166,000 | 758 |
| 2005/03/22 | 170,000 | 171,000 | 166,000 | 168,000 | 866 |
| 2005/03/18 | 167,000 | 170,000 | 167,000 | 169,000 | 1,205 |
| 2005/03/17 | 168,000 | 168,000 | 165,000 | 167,000 | 832 |
| 2005/03/16 | 171,000 | 172,000 | 167,000 | 169,000 | 939 |
| 2005/03/15 | 176,000 | 176,000 | 171,000 | 171,000 | 754 |
| 2005/03/14 | 175,000 | 176,000 | 174,000 | 175,000 | 584 |
| 2005/03/11 | 176,000 | 177,000 | 174,000 | 174,000 | 605 |
| 2005/03/10 | 176,000 | 181,000 | 174,000 | 176,000 | 1,072 |
| 2005/03/09 | 175,000 | 175,000 | 172,000 | 175,000 | 1,051 |
| 2005/03/08 | 176,000 | 177,000 | 175,000 | 176,000 | 629 |
| 2005/03/07 | 182,000 | 183,000 | 177,000 | 178,000 | 900 |
| 2005/03/04 | 179,000 | 180,000 | 177,000 | 180,000 | 737 |
| 2005/03/03 | 183,000 | 183,000 | 180,000 | 180,000 | 976 |
| 2005/03/02 | 186,000 | 186,000 | 182,000 | 183,000 | 918 |
| 2005/03/01 | 187,000 | 188,000 | 181,000 | 184,000 | 1,293 |
| 2005/02/28 | 188,000 | 191,000 | 185,000 | 186,000 | 2,676 |
| 2005/02/25 | 179,000 | 182,000 | 178,000 | 182,000 | 1,646 |
| 2005/02/24 | 177,000 | 183,000 | 177,000 | 177,000 | 4,837 |
| 2005/02/23 | 175,000 | 185,000 | 173,000 | 174,000 | 12,126 |
| 2005/02/22 | 190,000 | 191,000 | 190,000 | 190,000 | 3,328 |
| 2005/02/21 | 222,000 | 232,000 | 221,000 | 230,000 | 1,730 |
| 2005/02/18 | 215,000 | 226,000 | 213,000 | 219,000 | 1,458 |
| 2005/02/17 | 216,000 | 225,000 | 214,000 | 216,000 | 2,345 |
| 2005/02/16 | 234,000 | 234,000 | 222,000 | 223,000 | 1,063 |
| 2005/02/15 | 231,000 | 240,000 | 231,000 | 232,000 | 1,130 |
| 2005/02/14 | 235,000 | 237,000 | 230,000 | 231,000 | 2,230 |
| 2005/02/10 | 248,000 | 249,000 | 237,000 | 243,000 | 1,752 |
| 2005/02/09 | 256,000 | 264,000 | 252,000 | 253,000 | 1,497 |
| 2005/02/08 | 253,000 | 262,000 | 248,000 | 259,000 | 2,174 |
| 2005/02/07 | 256,000 | 258,000 | 249,000 | 253,000 | 1,961 |
| 2005/02/04 | 269,000 | 270,000 | 254,000 | 258,000 | 2,560 |
| 2005/02/03 | 277,000 | 277,000 | 263,000 | 265,000 | 2,265 |
| 2005/02/02 | 280,000 | 287,000 | 270,000 | 275,000 | 3,476 |
| 2005/02/01 | 277,000 | 296,000 | 274,000 | 278,000 | 14,505 |
| 2005/01/31 | 262,000 | 273,000 | 256,000 | 269,000 | 8,671 |
| 2005/01/28 | 241,000 | 274,000 | 241,000 | 254,000 | 19,929 |
| 2005/01/27 | 242,000 | 242,000 | 237,000 | 239,000 | 1,285 |
| 2005/01/26 | 240,000 | 245,000 | 236,000 | 242,000 | 2,701 |
| 2005/01/25 | 236,000 | 252,000 | 233,000 | 235,000 | 4,564 |
| 2005/01/24 | 231,000 | 239,000 | 231,000 | 234,000 | 1,812 |
| 2005/01/21 | 235,000 | 237,000 | 231,000 | 233,000 | 1,491 |
| 2005/01/20 | 241,000 | 246,000 | 236,000 | 238,000 | 1,643 |
| 2005/01/19 | 232,000 | 254,000 | 228,000 | 245,000 | 5,378 |
| 2005/01/18 | 230,000 | 232,000 | 225,000 | 229,000 | 1,066 |
| 2005/01/17 | 240,000 | 241,000 | 230,000 | 232,000 | 1,514 |
| 2005/01/14 | 214,000 | 240,000 | 211,000 | 235,000 | 3,252 |
| 2005/01/13 | 235,000 | 235,000 | 217,000 | 222,000 | 2,460 |
| 2005/01/12 | 241,000 | 241,000 | 234,000 | 235,000 | 1,284 |
| 2005/01/11 | 242,000 | 243,000 | 235,000 | 239,000 | 2,036 |
| 2005/01/07 | 253,000 | 254,000 | 231,000 | 231,000 | 5,727 |
| 2005/01/06 | 212,000 | 245,000 | 211,000 | 245,000 | 12,970 |
| 2005/01/05 | 182,000 | 205,000 | 180,000 | 205,000 | 5,826 |
| 2005/01/04 | 180,000 | 183,000 | 177,000 | 183,000 | 470 |