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 |
|---|---|---|---|---|---|
| 2004/12/30 | 182,000 | 183,000 | 179,000 | 182,000 | 507 |
| 2004/12/29 | 183,000 | 187,000 | 179,000 | 182,000 | 1,410 |
| 2004/12/28 | 168,000 | 183,000 | 167,000 | 178,000 | 1,993 |
| 2004/12/27 | 175,000 | 177,000 | 168,000 | 168,000 | 1,731 |
| 2004/12/24 | 180,000 | 184,000 | 174,000 | 175,000 | 2,192 |
| 2004/12/22 | 189,000 | 189,000 | 180,000 | 182,000 | 1,333 |
| 2004/12/21 | 195,000 | 196,000 | 186,000 | 188,000 | 2,042 |
| 2004/12/20 | 181,000 | 195,000 | 181,000 | 195,000 | 2,780 |
| 2004/12/17 | 173,000 | 182,000 | 172,000 | 176,000 | 1,722 |
| 2004/12/16 | 167,000 | 174,000 | 162,000 | 174,000 | 1,729 |
| 2004/12/15 | 174,000 | 177,000 | 169,000 | 169,000 | 1,087 |
| 2004/12/14 | 174,000 | 186,000 | 167,000 | 177,000 | 2,691 |
| 2004/12/13 | 185,000 | 185,000 | 174,000 | 178,000 | 1,421 |
| 2004/12/10 | 194,000 | 196,000 | 187,000 | 188,000 | 1,013 |
| 2004/12/09 | 204,000 | 206,000 | 192,000 | 194,000 | 1,082 |
| 2004/12/08 | 200,000 | 204,000 | 197,000 | 202,000 | 879 |
| 2004/12/07 | 210,000 | 211,000 | 205,000 | 206,000 | 603 |
| 2004/12/06 | 216,000 | 216,000 | 210,000 | 211,000 | 504 |
| 2004/12/03 | 211,000 | 216,000 | 211,000 | 216,000 | 679 |
| 2004/12/02 | 220,000 | 222,000 | 213,000 | 214,000 | 996 |
| 2004/12/01 | 227,000 | 227,000 | 217,000 | 218,000 | 745 |
| 2004/11/30 | 218,000 | 231,000 | 218,000 | 224,000 | 1,043 |
| 2004/11/29 | 216,000 | 220,000 | 215,000 | 220,000 | 436 |
| 2004/11/26 | 220,000 | 220,000 | 215,000 | 218,000 | 566 |
| 2004/11/25 | 219,000 | 221,000 | 216,000 | 216,000 | 533 |
| 2004/11/24 | 221,000 | 223,000 | 217,000 | 217,000 | 674 |
| 2004/11/22 | 212,000 | 221,000 | 203,000 | 221,000 | 1,062 |
| 2004/11/19 | 213,000 | 221,000 | 212,000 | 214,000 | 1,357 |
| 2004/11/18 | 236,000 | 241,000 | 213,000 | 217,000 | 4,664 |
| 2004/11/17 | 222,000 | 236,000 | 218,000 | 228,000 | 11,459 |
| 2004/11/16 | 258,000 | 258,000 | 258,000 | 258,000 | 291 |
| 2004/11/15 | 282,000 | 299,000 | 278,000 | 298,000 | 2,159 |
| 2004/11/12 | 269,000 | 290,000 | 262,000 | 270,000 | 3,951 |
| 2004/11/11 | 262,000 | 281,000 | 250,000 | 258,000 | 2,427 |
| 2004/11/10 | 232,000 | 259,000 | 232,000 | 259,000 | 1,698 |
| 2004/11/09 | 235,000 | 235,000 | 223,000 | 228,000 | 667 |
| 2004/11/08 | 246,000 | 246,000 | 235,000 | 236,000 | 310 |
| 2004/11/05 | 260,000 | 260,000 | 242,000 | 252,000 | 741 |
| 2004/11/04 | 264,000 | 265,000 | 253,000 | 255,000 | 1,586 |
| 2004/11/02 | 212,000 | 254,000 | 207,000 | 248,000 | 2,117 |
| 2004/11/01 | 228,000 | 230,000 | 210,000 | 216,000 | 1,620 |
| 2004/10/29 | 255,000 | 255,000 | 240,000 | 244,000 | 1,009 |
| 2004/10/28 | 260,000 | 265,000 | 255,000 | 259,000 | 749 |
| 2004/10/27 | 266,000 | 273,000 | 254,000 | 254,000 | 1,238 |
| 2004/10/26 | 272,000 | 275,000 | 256,000 | 258,000 | 1,096 |
| 2004/10/25 | 279,000 | 287,000 | 275,000 | 280,000 | 445 |
| 2004/10/22 | 293,000 | 297,000 | 284,000 | 293,000 | 670 |
| 2004/10/21 | 308,000 | 308,000 | 293,000 | 295,000 | 954 |
| 2004/10/20 | 317,000 | 317,000 | 306,000 | 310,000 | 474 |
| 2004/10/19 | 318,000 | 320,000 | 317,000 | 320,000 | 487 |
| 2004/10/18 | 327,000 | 328,000 | 317,000 | 320,000 | 827 |
| 2004/10/15 | 305,000 | 322,000 | 303,000 | 319,000 | 887 |
| 2004/10/14 | 315,000 | 317,000 | 309,000 | 315,000 | 846 |
| 2004/10/13 | 320,000 | 327,000 | 319,000 | 320,000 | 660 |
| 2004/10/12 | 324,000 | 327,000 | 318,000 | 325,000 | 700 |
| 2004/10/08 | 328,000 | 336,000 | 326,000 | 327,000 | 1,150 |
| 2004/10/07 | 333,000 | 346,000 | 330,000 | 336,000 | 2,562 |
| 2004/10/06 | 316,000 | 333,000 | 306,000 | 325,000 | 1,312 |
| 2004/10/05 | 324,000 | 326,000 | 312,000 | 315,000 | 924 |
| 2004/10/04 | 323,000 | 327,000 | 313,000 | 320,000 | 2,010 |
| 2004/10/01 | 321,000 | 328,000 | 301,000 | 308,000 | 2,122 |
| 2004/09/30 | 301,000 | 329,000 | 298,000 | 326,000 | 2,858 |
| 2004/09/29 | 327,000 | 330,000 | 290,000 | 293,000 | 1,451 |
| 2004/09/28 | 325,000 | 333,000 | 317,000 | 317,000 | 961 |
| 2004/09/27 | 376,000 | 377,000 | 343,000 | 343,000 | 1,252 |
| 2004/09/24 | 347,000 | 377,000 | 337,000 | 375,000 | 2,528 |
| 2004/09/22 | 315,000 | 352,000 | 314,000 | 352,000 | 2,079 |
| 2004/09/21 | 340,000 | 342,000 | 315,000 | 318,000 | 1,908 |
| 2004/09/17 | 365,000 | 366,000 | 351,000 | 353,000 | 713 |
| 2004/09/16 | 362,000 | 381,000 | 353,000 | 365,000 | 1,518 |
| 2004/09/15 | 386,000 | 390,000 | 370,000 | 372,000 | 1,970 |
| 2004/09/14 | 407,000 | 408,000 | 398,000 | 401,000 | 1,184 |
| 2004/09/13 | 427,000 | 427,000 | 407,000 | 412,000 | 1,463 |
| 2004/09/10 | 427,000 | 429,000 | 421,000 | 426,000 | 669 |
| 2004/09/09 | 441,000 | 441,000 | 430,000 | 432,000 | 646 |
| 2004/09/08 | 445,000 | 452,000 | 436,000 | 442,000 | 772 |
| 2004/09/07 | 456,000 | 458,000 | 441,000 | 443,000 | 838 |
| 2004/09/06 | 480,000 | 488,000 | 457,000 | 461,000 | 1,657 |
| 2004/09/03 | 455,000 | 487,000 | 452,000 | 480,000 | 4,831 |
| 2004/09/02 | 451,000 | 455,000 | 437,000 | 446,000 | 1,194 |
| 2004/09/01 | 431,000 | 444,000 | 427,000 | 444,000 | 1,090 |
| 2004/08/31 | 434,000 | 435,000 | 427,000 | 431,000 | 720 |
| 2004/08/30 | 447,000 | 450,000 | 433,000 | 436,000 | 772 |
| 2004/08/27 | 432,000 | 447,000 | 430,000 | 442,000 | 575 |
| 2004/08/26 | 442,000 | 445,000 | 433,000 | 433,000 | 537 |
| 2004/08/25 | 440,000 | 441,000 | 426,000 | 434,000 | 574 |
| 2004/08/24 | 445,000 | 450,000 | 436,000 | 447,000 | 277 |
| 2004/08/23 | 452,000 | 467,000 | 445,000 | 447,000 | 722 |
| 2004/08/20 | 430,000 | 447,000 | 426,000 | 442,000 | 632 |
| 2004/08/19 | 430,000 | 441,000 | 422,000 | 425,000 | 385 |
| 2004/08/18 | 430,000 | 435,000 | 415,000 | 428,000 | 606 |
| 2004/08/17 | 458,000 | 462,000 | 420,000 | 435,000 | 959 |
| 2004/08/16 | 480,000 | 483,000 | 448,000 | 450,000 | 951 |
| 2004/08/13 | 448,000 | 489,000 | 446,000 | 480,000 | 1,844 |
| 2004/08/12 | 446,000 | 451,000 | 435,000 | 443,000 | 1,132 |
| 2004/08/11 | 482,000 | 486,000 | 436,000 | 451,000 | 1,365 |
| 2004/08/10 | 444,000 | 483,000 | 444,000 | 468,000 | 2,688 |
| 2004/08/09 | 449,000 | 449,000 | 449,000 | 449,000 | 186 |
| 2004/08/06 | 476,000 | 510,000 | 473,000 | 499,000 | 444 |
| 2004/08/05 | 507,000 | 527,000 | 480,000 | 501,000 | 705 |
| 2004/08/04 | 472,000 | 510,000 | 447,000 | 507,000 | 1,622 |
| 2004/08/03 | 530,000 | 540,000 | 494,000 | 497,000 | 861 |
| 2004/08/02 | 549,000 | 551,000 | 539,000 | 540,000 | 352 |
| 2004/07/30 | 535,000 | 560,000 | 532,000 | 547,000 | 409 |
| 2004/07/29 | 560,000 | 561,000 | 527,000 | 527,000 | 781 |
| 2004/07/28 | 598,000 | 598,000 | 551,000 | 559,000 | 647 |
| 2004/07/27 | 580,000 | 586,000 | 525,000 | 570,000 | 978 |
| 2004/07/26 | 610,000 | 618,000 | 592,000 | 592,000 | 866 |
| 2004/07/23 | 642,000 | 642,000 | 619,000 | 629,000 | 534 |
| 2004/07/22 | 639,000 | 658,000 | 610,000 | 636,000 | 1,413 |
| 2004/07/21 | 652,000 | 666,000 | 629,000 | 629,000 | 2,207 |
| 2004/07/20 | 586,000 | 652,000 | 577,000 | 652,000 | 3,542 |
| 2004/07/16 | 552,000 | 578,000 | 525,000 | 552,000 | 1,231 |
| 2004/07/15 | 605,000 | 613,000 | 560,000 | 572,000 | 855 |
| 2004/07/14 | 628,000 | 630,000 | 607,000 | 610,000 | 629 |
| 2004/07/13 | 638,000 | 640,000 | 630,000 | 635,000 | 452 |
| 2004/07/12 | 646,000 | 646,000 | 634,000 | 641,000 | 528 |
| 2004/07/09 | 630,000 | 647,000 | 630,000 | 636,000 | 546 |
| 2004/07/08 | 667,000 | 673,000 | 628,000 | 650,000 | 1,139 |
| 2004/07/07 | 617,000 | 675,000 | 601,000 | 654,000 | 1,817 |
| 2004/07/06 | 647,000 | 647,000 | 590,000 | 620,000 | 981 |
| 2004/07/05 | 666,000 | 667,000 | 644,000 | 648,000 | 1,356 |
| 2004/07/02 | 673,000 | 689,000 | 672,000 | 682,000 | 1,192 |
| 2004/07/01 | 675,000 | 697,000 | 654,000 | 693,000 | 2,422 |
| 2004/06/30 | 661,000 | 674,000 | 653,000 | 655,000 | 1,393 |
| 2004/06/29 | 674,000 | 679,000 | 661,000 | 663,000 | 1,131 |
| 2004/06/28 | 670,000 | 684,000 | 660,000 | 679,000 | 795 |
| 2004/06/25 | 690,000 | 690,000 | 675,000 | 679,000 | 632 |
| 2004/06/24 | 690,000 | 700,000 | 678,000 | 690,000 | 802 |
| 2004/06/23 | 720,000 | 720,000 | 684,000 | 694,000 | 2,018 |
| 2004/06/22 | 695,000 | 731,000 | 691,000 | 718,000 | 8,197 |
| 2004/06/21 | 659,000 | 690,000 | 652,000 | 676,000 | 1,980 |
| 2004/06/18 | 685,000 | 695,000 | 662,000 | 673,000 | 2,289 |
| 2004/06/17 | 649,000 | 706,000 | 643,000 | 685,000 | 6,229 |
| 2004/06/16 | 607,000 | 637,000 | 607,000 | 627,000 | 965 |
| 2004/06/15 | 615,000 | 622,000 | 602,000 | 609,000 | 780 |
| 2004/06/14 | 638,000 | 639,000 | 625,000 | 625,000 | 542 |
| 2004/06/11 | 641,000 | 641,000 | 630,000 | 634,000 | 453 |
| 2004/06/10 | 600,000 | 642,000 | 594,000 | 634,000 | 954 |
| 2004/06/09 | 642,000 | 645,000 | 611,000 | 620,000 | 794 |
| 2004/06/08 | 638,000 | 652,000 | 635,000 | 638,000 | 623 |
| 2004/06/07 | 645,000 | 649,000 | 634,000 | 637,000 | 773 |
| 2004/06/04 | 647,000 | 657,000 | 643,000 | 645,000 | 560 |
| 2004/06/03 | 642,000 | 678,000 | 642,000 | 650,000 | 1,463 |
| 2004/06/02 | 647,000 | 652,000 | 637,000 | 645,000 | 3,076 |
| 2004/06/01 | 670,000 | 686,000 | 663,000 | 667,000 | 1,315 |
| 2004/05/31 | 690,000 | 692,000 | 660,000 | 675,000 | 711 |
| 2004/05/28 | 712,000 | 735,000 | 690,000 | 698,000 | 855 |
| 2004/05/27 | 716,000 | 766,000 | 683,000 | 693,000 | 2,088 |
| 2004/05/26 | 665,000 | 739,000 | 651,000 | 720,000 | 2,762 |
| 2004/05/25 | 665,000 | 668,000 | 629,000 | 639,000 | 1,108 |
| 2004/05/24 | 695,000 | 695,000 | 649,000 | 672,000 | 1,128 |
| 2004/05/21 | 662,000 | 697,000 | 654,000 | 685,000 | 884 |
| 2004/05/20 | 600,000 | 680,000 | 582,000 | 635,000 | 1,123 |
| 2004/05/19 | 565,000 | 620,000 | 550,000 | 589,000 | 918 |
| 2004/05/18 | 478,000 | 600,000 | 460,000 | 520,000 | 1,738 |
| 2004/05/17 | 553,000 | 575,000 | 553,000 | 553,000 | 508 |
| 2004/05/14 | 701,000 | 715,000 | 644,000 | 653,000 | 604 |
| 2004/05/13 | 730,000 | 735,000 | 701,000 | 729,000 | 400 |
| 2004/05/12 | 698,000 | 735,000 | 680,000 | 725,000 | 594 |
| 2004/05/11 | 685,000 | 732,000 | 635,000 | 650,000 | 1,018 |
| 2004/05/10 | 823,000 | 848,000 | 722,000 | 735,000 | 761 |
| 2004/05/07 | 846,000 | 848,000 | 820,000 | 822,000 | 354 |
| 2004/05/06 | 825,000 | 857,000 | 823,000 | 836,000 | 750 |
| 2004/04/30 | 789,000 | 829,000 | 775,000 | 810,000 | 611 |
| 2004/04/28 | 738,000 | 829,000 | 724,000 | 803,000 | 1,047 |
| 2004/04/27 | 780,000 | 780,000 | 748,000 | 755,000 | 800 |
| 2004/04/26 | 810,000 | 813,000 | 782,000 | 782,000 | 523 |
| 2004/04/23 | 830,000 | 830,000 | 803,000 | 810,000 | 505 |
| 2004/04/22 | 828,000 | 844,000 | 813,000 | 826,000 | 407 |
| 2004/04/21 | 819,000 | 830,000 | 802,000 | 818,000 | 270 |
| 2004/04/20 | 840,000 | 845,000 | 801,000 | 819,000 | 603 |
| 2004/04/19 | 875,000 | 875,000 | 831,000 | 837,000 | 562 |
| 2004/04/16 | 875,000 | 891,000 | 858,000 | 875,000 | 741 |
| 2004/04/15 | 910,000 | 915,000 | 835,000 | 861,000 | 1,354 |
| 2004/04/14 | 847,000 | 916,000 | 830,000 | 902,000 | 3,263 |
| 2004/04/13 | 861,000 | 864,000 | 850,000 | 857,000 | 496 |
| 2004/04/12 | 830,000 | 858,000 | 826,000 | 847,000 | 672 |
| 2004/04/09 | 829,000 | 845,000 | 805,000 | 820,000 | 558 |
| 2004/04/08 | 827,000 | 865,000 | 826,000 | 849,000 | 923 |
| 2004/04/07 | 854,000 | 859,000 | 825,000 | 825,000 | 838 |
| 2004/04/06 | 920,000 | 920,000 | 858,000 | 872,000 | 1,135 |
| 2004/04/05 | 910,000 | 966,000 | 900,000 | 915,000 | 1,873 |
| 2004/04/02 | 795,000 | 888,000 | 788,000 | 886,000 | 2,287 |
| 2004/04/01 | 795,000 | 797,000 | 771,000 | 790,000 | 1,235 |
| 2004/03/31 | 795,000 | 795,000 | 749,000 | 771,000 | 1,178 |
| 2004/03/30 | 785,000 | 810,000 | 781,000 | 793,000 | 767 |
| 2004/03/29 | 775,000 | 822,000 | 743,000 | 765,000 | 2,332 |
| 2004/03/26 | 0 | 0 | 0 | 0 | 0 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 1,200,000 | 1,250,000 | 1,180,000 | 1,250,000 | 645 |
| 2004/03/24 | 1,180,000 | 1,210,000 | 1,180,000 | 1,180,000 | 564 |
| 2004/03/23 | 1,230,000 | 1,270,000 | 1,180,000 | 1,180,000 | 1,102 |
| 2004/03/22 | 1,160,000 | 1,260,000 | 1,150,000 | 1,240,000 | 1,616 |
| 2004/03/19 | 1,070,000 | 1,150,000 | 1,070,000 | 1,130,000 | 658 |
| 2004/03/18 | 1,100,000 | 1,110,000 | 1,060,000 | 1,100,000 | 455 |
| 2004/03/17 | 1,150,000 | 1,160,000 | 1,090,000 | 1,100,000 | 620 |
| 2004/03/16 | 1,080,000 | 1,210,000 | 1,080,000 | 1,130,000 | 1,564 |
| 2004/03/15 | 1,100,000 | 1,140,000 | 1,050,000 | 1,100,000 | 827 |
| 2004/03/12 | 1,180,000 | 1,230,000 | 1,080,000 | 1,110,000 | 2,032 |
| 2004/03/11 | 1,110,000 | 1,250,000 | 1,060,000 | 1,100,000 | 2,710 |
| 2004/03/10 | 1,000,000 | 1,050,000 | 990,000 | 1,050,000 | 2,200 |
| 2004/03/09 | 885,000 | 969,000 | 875,000 | 950,000 | 1,349 |
| 2004/03/08 | 863,000 | 890,000 | 857,000 | 889,000 | 549 |
| 2004/03/05 | 880,000 | 914,000 | 863,000 | 883,000 | 878 |
| 2004/03/04 | 894,000 | 919,000 | 860,000 | 877,000 | 1,352 |
| 2004/03/03 | 810,000 | 897,000 | 795,000 | 874,000 | 2,532 |
| 2004/03/02 | 764,000 | 808,000 | 754,000 | 797,000 | 1,375 |
| 2004/03/01 | 825,000 | 830,000 | 738,000 | 754,000 | 1,486 |
| 2004/02/27 | 805,000 | 830,000 | 756,000 | 810,000 | 1,286 |
| 2004/02/26 | 746,000 | 819,000 | 723,000 | 801,000 | 2,615 |
| 2004/02/25 | 645,000 | 726,000 | 645,000 | 726,000 | 2,056 |
| 2004/02/24 | 615,000 | 638,000 | 612,000 | 626,000 | 733 |
| 2004/02/23 | 580,000 | 650,000 | 580,000 | 635,000 | 932 |
| 2004/02/20 | 573,000 | 599,000 | 566,000 | 579,000 | 196 |
| 2004/02/19 | 590,000 | 596,000 | 580,000 | 580,000 | 128 |
| 2004/02/18 | 605,000 | 605,000 | 590,000 | 596,000 | 53 |
| 2004/02/17 | 595,000 | 614,000 | 584,000 | 595,000 | 134 |
| 2004/02/16 | 630,000 | 632,000 | 590,000 | 610,000 | 267 |
| 2004/02/13 | 644,000 | 650,000 | 615,000 | 650,000 | 370 |
| 2004/02/12 | 600,000 | 645,000 | 600,000 | 636,000 | 700 |
| 2004/02/10 | 585,000 | 603,000 | 585,000 | 600,000 | 157 |
| 2004/02/09 | 590,000 | 595,000 | 577,000 | 580,000 | 133 |
| 2004/02/06 | 585,000 | 595,000 | 580,000 | 590,000 | 133 |
| 2004/02/05 | 580,000 | 610,000 | 576,000 | 602,000 | 135 |
| 2004/02/04 | 595,000 | 600,000 | 582,000 | 583,000 | 134 |
| 2004/02/03 | 610,000 | 615,000 | 588,000 | 596,000 | 242 |
| 2004/02/02 | 626,000 | 646,000 | 620,000 | 627,000 | 185 |
| 2004/01/30 | 625,000 | 661,000 | 625,000 | 646,000 | 675 |
| 2004/01/29 | 588,000 | 615,000 | 585,000 | 615,000 | 254 |
| 2004/01/28 | 600,000 | 642,000 | 590,000 | 608,000 | 827 |
| 2004/01/27 | 590,000 | 598,000 | 579,000 | 580,000 | 112 |
| 2004/01/26 | 565,000 | 578,000 | 565,000 | 570,000 | 80 |
| 2004/01/23 | 586,000 | 593,000 | 576,000 | 590,000 | 194 |
| 2004/01/22 | 620,000 | 620,000 | 603,000 | 606,000 | 97 |
| 2004/01/21 | 619,000 | 627,000 | 600,000 | 610,000 | 385 |
| 2004/01/20 | 580,000 | 609,000 | 580,000 | 596,000 | 331 |
| 2004/01/19 | 577,000 | 577,000 | 541,000 | 555,000 | 254 |
| 2004/01/16 | 598,000 | 598,000 | 569,000 | 576,000 | 200 |
| 2004/01/15 | 600,000 | 604,000 | 590,000 | 590,000 | 201 |
| 2004/01/14 | 586,000 | 625,000 | 560,000 | 612,000 | 525 |
| 2004/01/13 | 630,000 | 635,000 | 571,000 | 587,000 | 451 |
| 2004/01/09 | 641,000 | 670,000 | 604,000 | 620,000 | 964 |
| 2004/01/08 | 671,000 | 693,000 | 620,000 | 631,000 | 1,086 |
| 2004/01/07 | 618,000 | 685,000 | 600,000 | 660,000 | 1,503 |
| 2004/01/06 | 558,000 | 620,000 | 551,000 | 608,000 | 1,867 |
| 2004/01/05 | 533,000 | 538,000 | 518,000 | 538,000 | 291 |