APAMAN(8889)の株価時系列情報
APAMAN(8889)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 |
---|---|---|---|---|---|
2017/12/29 | 869 | 872 | 855 | 856 | 22,100 |
2017/12/28 | 848 | 875 | 846 | 868 | 31,300 |
2017/12/27 | 834 | 847 | 834 | 844 | 31,400 |
2017/12/26 | 839 | 844 | 833 | 833 | 35,000 |
2017/12/25 | 850 | 852 | 838 | 842 | 46,600 |
2017/12/22 | 856 | 856 | 850 | 850 | 15,100 |
2017/12/21 | 858 | 858 | 850 | 850 | 28,500 |
2017/12/20 | 866 | 866 | 858 | 858 | 33,000 |
2017/12/19 | 871 | 873 | 861 | 861 | 41,200 |
2017/12/18 | 877 | 878 | 867 | 875 | 42,300 |
2017/12/15 | 899 | 899 | 876 | 878 | 35,600 |
2017/12/14 | 895 | 895 | 886 | 888 | 40,700 |
2017/12/13 | 891 | 896 | 891 | 896 | 5,800 |
2017/12/12 | 894 | 896 | 890 | 893 | 12,200 |
2017/12/11 | 890 | 905 | 889 | 899 | 18,100 |
2017/12/08 | 895 | 895 | 886 | 888 | 10,600 |
2017/12/07 | 895 | 896 | 876 | 891 | 11,800 |
2017/12/06 | 890 | 896 | 874 | 882 | 24,200 |
2017/12/05 | 906 | 906 | 876 | 892 | 41,200 |
2017/12/04 | 906 | 910 | 897 | 906 | 25,200 |
2017/12/01 | 916 | 916 | 898 | 906 | 35,800 |
2017/11/30 | 915 | 919 | 907 | 918 | 17,500 |
2017/11/29 | 934 | 935 | 915 | 919 | 17,400 |
2017/11/28 | 930 | 936 | 906 | 933 | 51,200 |
2017/11/27 | 928 | 938 | 927 | 930 | 32,300 |
2017/11/24 | 911 | 940 | 907 | 931 | 62,100 |
2017/11/22 | 901 | 927 | 900 | 926 | 71,700 |
2017/11/21 | 892 | 904 | 884 | 903 | 42,500 |
2017/11/20 | 887 | 901 | 882 | 897 | 54,700 |
2017/11/17 | 885 | 888 | 869 | 883 | 50,300 |
2017/11/16 | 825 | 878 | 825 | 877 | 71,700 |
2017/11/15 | 845 | 845 | 822 | 833 | 40,500 |
2017/11/14 | 843 | 857 | 837 | 837 | 38,600 |
2017/11/13 | 858 | 860 | 839 | 850 | 29,500 |
2017/11/10 | 852 | 871 | 850 | 869 | 19,200 |
2017/11/09 | 882 | 882 | 855 | 863 | 21,700 |
2017/11/08 | 874 | 889 | 868 | 882 | 28,300 |
2017/11/07 | 864 | 877 | 864 | 871 | 19,000 |
2017/11/06 | 888 | 889 | 862 | 863 | 32,900 |
2017/11/02 | 904 | 905 | 892 | 893 | 72,600 |
2017/11/01 | 895 | 907 | 888 | 895 | 68,200 |
2017/10/31 | 894 | 894 | 868 | 884 | 50,100 |
2017/10/30 | 883 | 894 | 880 | 890 | 67,100 |
2017/10/27 | 852 | 883 | 851 | 883 | 84,100 |
2017/10/26 | 822 | 850 | 822 | 839 | 38,200 |
2017/10/25 | 841 | 845 | 817 | 825 | 44,000 |
2017/10/24 | 840 | 849 | 835 | 844 | 26,200 |
2017/10/23 | 872 | 872 | 843 | 843 | 94,500 |
2017/10/20 | 880 | 880 | 871 | 872 | 13,900 |
2017/10/19 | 875 | 882 | 871 | 872 | 12,400 |
2017/10/18 | 875 | 889 | 875 | 882 | 30,700 |
2017/10/17 | 871 | 879 | 870 | 878 | 15,000 |
2017/10/16 | 880 | 885 | 865 | 869 | 61,900 |
2017/10/13 | 901 | 902 | 887 | 887 | 51,800 |
2017/10/12 | 907 | 914 | 904 | 907 | 24,000 |
2017/10/11 | 915 | 921 | 907 | 910 | 24,100 |
2017/10/10 | 901 | 920 | 901 | 912 | 32,400 |
2017/10/06 | 906 | 915 | 893 | 901 | 47,900 |
2017/10/05 | 918 | 928 | 900 | 919 | 93,400 |
2017/10/04 | 900 | 927 | 891 | 911 | 112,800 |
2017/10/03 | 926 | 935 | 892 | 906 | 164,800 |
2017/10/02 | 946 | 946 | 920 | 930 | 130,400 |
2017/09/29 | 903 | 950 | 901 | 931 | 179,900 |
2017/09/28 | 868 | 904 | 868 | 903 | 173,500 |
2017/09/27 | 844 | 873 | 832 | 871 | 76,800 |
2017/09/26 | 829 | 863 | 827 | 855 | 147,200 |
2017/09/25 | 807 | 830 | 807 | 828 | 83,100 |
2017/09/22 | 811 | 818 | 805 | 808 | 36,900 |
2017/09/21 | 805 | 824 | 801 | 822 | 91,400 |
2017/09/20 | 781 | 807 | 777 | 800 | 141,100 |
2017/09/19 | 780 | 781 | 773 | 781 | 34,000 |
2017/09/15 | 774 | 778 | 774 | 777 | 18,400 |
2017/09/14 | 785 | 787 | 775 | 780 | 25,700 |
2017/09/13 | 780 | 790 | 780 | 789 | 22,100 |
2017/09/12 | 792 | 792 | 780 | 784 | 10,900 |
2017/09/11 | 777 | 792 | 777 | 789 | 16,600 |
2017/09/08 | 766 | 781 | 766 | 774 | 22,200 |
2017/09/07 | 780 | 786 | 772 | 777 | 33,200 |
2017/09/06 | 774 | 792 | 759 | 784 | 47,400 |
2017/09/05 | 801 | 801 | 784 | 785 | 28,500 |
2017/09/04 | 800 | 800 | 788 | 794 | 28,100 |
2017/09/01 | 795 | 802 | 790 | 802 | 13,600 |
2017/08/31 | 809 | 810 | 795 | 795 | 27,600 |
2017/08/30 | 809 | 815 | 808 | 811 | 29,400 |
2017/08/29 | 800 | 809 | 796 | 806 | 34,300 |
2017/08/28 | 792 | 803 | 792 | 803 | 50,700 |
2017/08/25 | 790 | 797 | 789 | 791 | 21,400 |
2017/08/24 | 791 | 793 | 788 | 792 | 13,500 |
2017/08/23 | 789 | 791 | 784 | 791 | 12,500 |
2017/08/22 | 780 | 788 | 777 | 783 | 9,900 |
2017/08/21 | 789 | 795 | 770 | 788 | 42,600 |
2017/08/18 | 783 | 790 | 783 | 788 | 26,600 |
2017/08/17 | 788 | 788 | 783 | 786 | 9,400 |
2017/08/16 | 785 | 790 | 783 | 788 | 18,400 |
2017/08/15 | 784 | 788 | 776 | 785 | 24,600 |
2017/08/14 | 776 | 784 | 772 | 776 | 33,400 |
2017/08/10 | 790 | 790 | 780 | 787 | 32,400 |
2017/08/09 | 796 | 796 | 787 | 791 | 22,800 |
2017/08/08 | 792 | 798 | 790 | 796 | 12,600 |
2017/08/07 | 793 | 800 | 793 | 799 | 23,400 |
2017/08/04 | 791 | 794 | 787 | 793 | 22,600 |
2017/08/03 | 795 | 798 | 791 | 792 | 27,700 |
2017/08/02 | 794 | 800 | 794 | 795 | 15,700 |
2017/08/01 | 783 | 804 | 783 | 800 | 86,700 |
2017/07/31 | 779 | 799 | 778 | 794 | 55,100 |
2017/07/28 | 790 | 793 | 785 | 785 | 23,000 |
2017/07/27 | 795 | 795 | 789 | 793 | 21,500 |
2017/07/26 | 788 | 794 | 779 | 794 | 68,500 |
2017/07/25 | 788 | 789 | 784 | 789 | 18,900 |
2017/07/24 | 781 | 793 | 780 | 790 | 46,700 |
2017/07/21 | 787 | 787 | 781 | 787 | 33,000 |
2017/07/20 | 781 | 783 | 779 | 782 | 45,200 |
2017/07/19 | 782 | 782 | 777 | 779 | 26,000 |
2017/07/18 | 785 | 787 | 779 | 782 | 40,000 |
2017/07/14 | 777 | 779 | 771 | 773 | 39,400 |
2017/07/13 | 786 | 786 | 776 | 776 | 32,700 |
2017/07/12 | 786 | 786 | 781 | 781 | 20,200 |
2017/07/11 | 786 | 791 | 783 | 784 | 27,300 |
2017/07/10 | 780 | 787 | 780 | 787 | 22,200 |
2017/07/07 | 784 | 785 | 780 | 780 | 17,700 |
2017/07/06 | 782 | 789 | 782 | 785 | 15,400 |
2017/07/05 | 782 | 793 | 779 | 783 | 32,400 |
2017/07/04 | 794 | 809 | 783 | 783 | 65,700 |
2017/07/03 | 795 | 799 | 789 | 791 | 33,800 |
2017/06/30 | 784 | 793 | 780 | 791 | 27,900 |
2017/06/29 | 785 | 789 | 781 | 789 | 18,200 |
2017/06/28 | 790 | 795 | 781 | 781 | 24,900 |
2017/06/27 | 796 | 798 | 791 | 791 | 34,600 |
2017/06/26 | 779 | 790 | 776 | 790 | 44,700 |
2017/06/23 | 779 | 779 | 774 | 775 | 27,900 |
2017/06/22 | 785 | 785 | 774 | 779 | 39,300 |
2017/06/21 | 779 | 780 | 773 | 773 | 29,600 |
2017/06/20 | 781 | 788 | 780 | 780 | 42,200 |
2017/06/19 | 777 | 790 | 777 | 783 | 60,900 |
2017/06/16 | 777 | 778 | 772 | 777 | 23,800 |
2017/06/15 | 767 | 779 | 767 | 778 | 44,600 |
2017/06/14 | 771 | 774 | 765 | 766 | 23,600 |
2017/06/13 | 772 | 775 | 769 | 769 | 32,900 |
2017/06/12 | 779 | 780 | 770 | 774 | 26,400 |
2017/06/09 | 769 | 776 | 765 | 770 | 51,800 |
2017/06/08 | 773 | 775 | 768 | 769 | 26,000 |
2017/06/07 | 769 | 776 | 765 | 776 | 12,700 |
2017/06/06 | 772 | 773 | 768 | 769 | 25,500 |
2017/06/05 | 774 | 781 | 770 | 775 | 25,600 |
2017/06/02 | 769 | 773 | 768 | 770 | 28,100 |
2017/06/01 | 762 | 773 | 762 | 771 | 20,800 |
2017/05/31 | 773 | 774 | 763 | 764 | 9,900 |
2017/05/30 | 760 | 773 | 758 | 769 | 21,400 |
2017/05/29 | 770 | 770 | 761 | 761 | 16,600 |
2017/05/26 | 773 | 774 | 765 | 765 | 12,800 |
2017/05/25 | 760 | 781 | 760 | 774 | 22,100 |
2017/05/24 | 783 | 785 | 764 | 768 | 56,800 |
2017/05/23 | 775 | 781 | 772 | 780 | 40,500 |
2017/05/22 | 765 | 776 | 764 | 771 | 25,900 |
2017/05/19 | 752 | 764 | 751 | 764 | 21,000 |
2017/05/18 | 743 | 749 | 740 | 748 | 31,400 |
2017/05/17 | 765 | 766 | 746 | 750 | 44,200 |
2017/05/16 | 778 | 778 | 764 | 765 | 26,200 |
2017/05/15 | 784 | 784 | 764 | 767 | 32,700 |
2017/05/12 | 795 | 795 | 769 | 771 | 66,100 |
2017/05/11 | 801 | 802 | 773 | 786 | 148,800 |
2017/05/10 | 763 | 798 | 763 | 795 | 162,000 |
2017/05/09 | 740 | 763 | 740 | 756 | 107,600 |
2017/05/08 | 741 | 742 | 730 | 740 | 44,200 |
2017/05/02 | 725 | 736 | 725 | 728 | 30,900 |
2017/05/01 | 730 | 732 | 722 | 728 | 36,100 |
2017/04/28 | 737 | 739 | 721 | 721 | 38,100 |
2017/04/27 | 735 | 739 | 732 | 735 | 23,300 |
2017/04/26 | 733 | 735 | 726 | 726 | 19,200 |
2017/04/25 | 715 | 727 | 715 | 726 | 23,300 |
2017/04/24 | 735 | 738 | 715 | 715 | 40,500 |
2017/04/21 | 732 | 734 | 726 | 732 | 13,100 |
2017/04/20 | 741 | 741 | 728 | 732 | 22,600 |
2017/04/19 | 745 | 745 | 721 | 734 | 57,700 |
2017/04/18 | 709 | 743 | 706 | 735 | 65,900 |
2017/04/17 | 698 | 708 | 691 | 701 | 52,800 |
2017/04/14 | 685 | 695 | 683 | 691 | 30,100 |
2017/04/13 | 698 | 698 | 686 | 690 | 72,300 |
2017/04/12 | 715 | 715 | 701 | 705 | 44,600 |
2017/04/11 | 723 | 724 | 714 | 719 | 15,500 |
2017/04/10 | 708 | 730 | 708 | 727 | 33,200 |
2017/04/07 | 712 | 729 | 699 | 704 | 71,400 |
2017/04/06 | 741 | 741 | 702 | 713 | 78,600 |
2017/04/05 | 739 | 760 | 736 | 741 | 59,700 |
2017/04/04 | 778 | 780 | 719 | 732 | 147,900 |
2017/04/03 | 803 | 804 | 780 | 783 | 135,400 |
2017/03/31 | 804 | 813 | 804 | 805 | 39,000 |
2017/03/30 | 816 | 816 | 801 | 803 | 67,200 |
2017/03/29 | 815 | 825 | 815 | 817 | 40,900 |
2017/03/28 | 827 | 832 | 815 | 820 | 46,400 |
2017/03/27 | 831 | 832 | 813 | 816 | 82,400 |
2017/03/24 | 836 | 840 | 830 | 833 | 38,500 |
2017/03/23 | 827 | 840 | 827 | 840 | 23,900 |
2017/03/22 | 836 | 838 | 825 | 825 | 77,700 |
2017/03/21 | 845 | 849 | 840 | 842 | 43,200 |
2017/03/17 | 848 | 849 | 845 | 845 | 46,100 |
2017/03/16 | 850 | 853 | 850 | 850 | 31,900 |
2017/03/15 | 856 | 858 | 852 | 852 | 50,700 |
2017/03/14 | 858 | 869 | 858 | 860 | 47,800 |
2017/03/13 | 867 | 874 | 860 | 860 | 70,900 |
2017/03/10 | 874 | 876 | 867 | 874 | 57,700 |
2017/03/09 | 871 | 880 | 865 | 868 | 59,000 |
2017/03/08 | 880 | 883 | 867 | 870 | 78,200 |
2017/03/07 | 861 | 883 | 861 | 880 | 138,800 |
2017/03/06 | 856 | 863 | 855 | 860 | 46,100 |
2017/03/03 | 857 | 863 | 851 | 856 | 63,000 |
2017/03/02 | 859 | 859 | 851 | 855 | 57,700 |
2017/03/01 | 849 | 859 | 845 | 857 | 53,000 |
2017/02/28 | 850 | 855 | 847 | 849 | 61,800 |
2017/02/27 | 859 | 859 | 848 | 852 | 37,500 |
2017/02/24 | 852 | 865 | 848 | 856 | 65,700 |
2017/02/23 | 854 | 855 | 850 | 852 | 44,200 |
2017/02/22 | 858 | 862 | 850 | 854 | 44,100 |
2017/02/21 | 856 | 866 | 853 | 857 | 38,600 |
2017/02/20 | 859 | 863 | 853 | 857 | 30,100 |
2017/02/17 | 855 | 862 | 855 | 859 | 26,500 |
2017/02/16 | 848 | 868 | 847 | 861 | 70,500 |
2017/02/15 | 867 | 894 | 841 | 850 | 259,300 |
2017/02/14 | 870 | 870 | 855 | 856 | 55,100 |
2017/02/13 | 865 | 866 | 850 | 860 | 107,800 |
2017/02/10 | 880 | 884 | 865 | 867 | 89,800 |
2017/02/09 | 867 | 879 | 863 | 870 | 104,100 |
2017/02/08 | 842 | 866 | 842 | 862 | 85,200 |
2017/02/07 | 841 | 851 | 833 | 842 | 87,300 |
2017/02/06 | 842 | 882 | 832 | 832 | 267,900 |
2017/02/03 | 843 | 854 | 830 | 832 | 204,100 |
2017/02/02 | 871 | 871 | 846 | 846 | 300,600 |
2017/02/01 | 922 | 922 | 853 | 882 | 373,000 |
2017/01/31 | 910 | 950 | 882 | 918 | 322,900 |
2017/01/30 | 1,004 | 1,033 | 998 | 1,010 | 39,700 |
2017/01/27 | 1,014 | 1,019 | 1,007 | 1,011 | 32,500 |
2017/01/26 | 1,030 | 1,037 | 1,011 | 1,019 | 55,400 |
2017/01/25 | 996 | 1,029 | 996 | 1,027 | 59,400 |
2017/01/24 | 1,005 | 1,020 | 976 | 996 | 85,100 |
2017/01/23 | 1,041 | 1,041 | 1,015 | 1,024 | 38,400 |
2017/01/20 | 1,038 | 1,049 | 1,007 | 1,016 | 65,200 |
2017/01/19 | 1,043 | 1,070 | 1,028 | 1,051 | 58,000 |
2017/01/18 | 1,021 | 1,043 | 1,020 | 1,035 | 37,600 |
2017/01/17 | 1,060 | 1,073 | 1,037 | 1,037 | 86,100 |
2017/01/16 | 1,029 | 1,096 | 1,015 | 1,076 | 230,300 |
2017/01/13 | 991 | 1,007 | 991 | 1,007 | 24,800 |
2017/01/12 | 1,014 | 1,019 | 989 | 996 | 58,400 |
2017/01/11 | 1,032 | 1,032 | 1,010 | 1,021 | 58,700 |
2017/01/10 | 1,030 | 1,031 | 1,001 | 1,031 | 85,900 |
2017/01/06 | 1,010 | 1,027 | 999 | 1,026 | 80,000 |
2017/01/05 | 990 | 1,016 | 985 | 1,010 | 124,000 |
2017/01/04 | 961 | 990 | 961 | 990 | 59,800 |