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 |
|---|---|---|---|---|---|
| 2006/12/29 | 49,950 | 50,000 | 49,400 | 49,450 | 166 |
| 2006/12/28 | 49,100 | 50,000 | 49,100 | 49,650 | 130 |
| 2006/12/27 | 50,000 | 51,000 | 49,000 | 49,400 | 197 |
| 2006/12/26 | 48,950 | 49,600 | 48,900 | 49,450 | 278 |
| 2006/12/25 | 49,350 | 49,600 | 49,050 | 49,050 | 683 |
| 2006/12/22 | 50,300 | 50,300 | 49,150 | 49,500 | 543 |
| 2006/12/21 | 51,400 | 52,400 | 50,100 | 50,100 | 280 |
| 2006/12/20 | 51,900 | 53,000 | 51,300 | 52,400 | 603 |
| 2006/12/19 | 52,500 | 52,800 | 52,100 | 52,300 | 385 |
| 2006/12/18 | 52,900 | 53,100 | 52,300 | 53,000 | 390 |
| 2006/12/15 | 51,600 | 53,000 | 51,600 | 52,300 | 501 |
| 2006/12/14 | 51,000 | 52,000 | 50,900 | 51,800 | 285 |
| 2006/12/13 | 54,200 | 54,800 | 51,100 | 52,000 | 640 |
| 2006/12/12 | 50,500 | 53,800 | 50,300 | 53,700 | 944 |
| 2006/12/11 | 50,000 | 50,700 | 49,950 | 50,400 | 344 |
| 2006/12/08 | 50,100 | 50,100 | 49,700 | 49,800 | 105 |
| 2006/12/07 | 50,400 | 50,500 | 49,500 | 50,100 | 320 |
| 2006/12/06 | 50,000 | 50,400 | 49,000 | 50,100 | 352 |
| 2006/12/05 | 49,050 | 51,000 | 49,000 | 50,500 | 239 |
| 2006/12/04 | 50,000 | 50,100 | 48,500 | 49,000 | 282 |
| 2006/12/01 | 51,900 | 52,700 | 50,900 | 51,400 | 317 |
| 2006/11/30 | 50,700 | 52,300 | 50,300 | 52,300 | 387 |
| 2006/11/29 | 48,800 | 50,900 | 48,800 | 50,700 | 469 |
| 2006/11/28 | 47,200 | 48,400 | 46,600 | 48,300 | 419 |
| 2006/11/27 | 46,950 | 48,000 | 46,500 | 47,200 | 276 |
| 2006/11/24 | 48,000 | 48,000 | 46,000 | 47,300 | 227 |
| 2006/11/22 | 44,300 | 47,900 | 44,100 | 47,900 | 353 |
| 2006/11/21 | 46,000 | 47,000 | 44,000 | 44,300 | 253 |
| 2006/11/20 | 49,800 | 49,800 | 45,850 | 45,850 | 266 |
| 2006/11/17 | 51,500 | 51,500 | 48,100 | 49,850 | 329 |
| 2006/11/16 | 55,000 | 55,000 | 52,300 | 52,700 | 374 |
| 2006/11/15 | 55,700 | 56,400 | 55,500 | 56,300 | 161 |
| 2006/11/14 | 55,900 | 56,100 | 55,200 | 55,700 | 140 |
| 2006/11/13 | 56,000 | 56,100 | 55,200 | 55,200 | 280 |
| 2006/11/10 | 58,200 | 58,200 | 56,000 | 57,200 | 219 |
| 2006/11/09 | 58,900 | 59,500 | 57,600 | 58,900 | 75 |
| 2006/11/08 | 60,000 | 60,300 | 58,100 | 59,000 | 213 |
| 2006/11/07 | 60,300 | 60,700 | 60,000 | 60,100 | 113 |
| 2006/11/06 | 60,400 | 60,700 | 60,000 | 60,100 | 122 |
| 2006/11/02 | 60,700 | 60,800 | 60,000 | 60,300 | 65 |
| 2006/11/01 | 59,100 | 60,000 | 59,000 | 60,000 | 225 |
| 2006/10/31 | 59,100 | 59,600 | 58,500 | 59,300 | 124 |
| 2006/10/30 | 61,000 | 61,000 | 59,400 | 59,500 | 107 |
| 2006/10/27 | 62,200 | 62,300 | 61,100 | 61,600 | 100 |
| 2006/10/26 | 63,700 | 63,700 | 61,900 | 62,200 | 115 |
| 2006/10/25 | 63,400 | 64,000 | 63,000 | 64,000 | 157 |
| 2006/10/24 | 64,300 | 64,900 | 63,500 | 64,900 | 138 |
| 2006/10/23 | 64,000 | 64,300 | 63,200 | 63,500 | 145 |
| 2006/10/20 | 64,500 | 64,600 | 63,300 | 64,000 | 161 |
| 2006/10/19 | 64,500 | 64,900 | 63,000 | 63,600 | 141 |
| 2006/10/18 | 61,300 | 63,000 | 61,100 | 63,000 | 200 |
| 2006/10/17 | 62,500 | 62,900 | 61,100 | 61,400 | 93 |
| 2006/10/16 | 61,100 | 63,000 | 61,100 | 63,000 | 271 |
| 2006/10/13 | 58,100 | 60,000 | 58,000 | 60,000 | 238 |
| 2006/10/12 | 56,000 | 58,000 | 55,000 | 56,400 | 229 |
| 2006/10/11 | 59,300 | 59,300 | 56,400 | 57,500 | 167 |
| 2006/10/10 | 58,700 | 60,000 | 58,500 | 58,800 | 182 |
| 2006/10/06 | 61,100 | 61,100 | 59,500 | 60,100 | 127 |
| 2006/10/05 | 61,500 | 62,700 | 61,300 | 61,300 | 70 |
| 2006/10/04 | 62,500 | 63,000 | 61,800 | 61,800 | 166 |
| 2006/10/03 | 62,600 | 63,500 | 62,500 | 63,500 | 105 |
| 2006/10/02 | 62,000 | 62,600 | 62,000 | 62,500 | 163 |
| 2006/09/29 | 63,900 | 64,500 | 61,000 | 61,700 | 170 |
| 2006/09/28 | 60,900 | 63,800 | 60,800 | 63,700 | 164 |
| 2006/09/27 | 59,700 | 60,600 | 59,600 | 60,500 | 149 |
| 2006/09/26 | 59,100 | 60,500 | 58,100 | 60,200 | 256 |
| 2006/09/25 | 63,100 | 63,200 | 58,900 | 59,300 | 271 |
| 2006/09/22 | 65,500 | 65,800 | 62,000 | 63,000 | 653 |
| 2006/09/21 | 67,600 | 67,600 | 66,000 | 67,000 | 144 |
| 2006/09/20 | 68,400 | 68,400 | 67,100 | 68,000 | 161 |
| 2006/09/19 | 67,100 | 69,900 | 67,000 | 69,900 | 218 |
| 2006/09/15 | 69,900 | 69,900 | 68,000 | 69,100 | 186 |
| 2006/09/14 | 69,900 | 69,900 | 69,000 | 69,900 | 78 |
| 2006/09/13 | 74,000 | 74,000 | 70,100 | 70,100 | 172 |
| 2006/09/12 | 72,200 | 73,200 | 71,400 | 73,000 | 153 |
| 2006/09/11 | 75,000 | 75,000 | 73,500 | 73,900 | 156 |
| 2006/09/08 | 73,600 | 74,200 | 72,500 | 73,400 | 191 |
| 2006/09/07 | 72,500 | 74,000 | 72,000 | 72,600 | 270 |
| 2006/09/06 | 71,700 | 73,400 | 71,400 | 72,400 | 543 |
| 2006/09/05 | 70,800 | 71,200 | 70,100 | 71,100 | 180 |
| 2006/09/04 | 69,300 | 71,000 | 69,200 | 70,800 | 201 |
| 2006/09/01 | 70,600 | 70,600 | 69,200 | 69,300 | 151 |
| 2006/08/31 | 68,100 | 69,800 | 67,900 | 69,100 | 282 |
| 2006/08/30 | 70,400 | 71,100 | 69,000 | 69,100 | 448 |
| 2006/08/29 | 71,700 | 72,200 | 67,500 | 71,100 | 1,857 |
| 2006/08/28 | 73,700 | 73,700 | 73,700 | 73,700 | 87 |
| 2006/08/25 | 85,500 | 85,500 | 83,000 | 83,700 | 236 |
| 2006/08/24 | 85,900 | 86,100 | 84,000 | 85,400 | 124 |
| 2006/08/23 | 85,000 | 85,800 | 84,000 | 85,200 | 260 |
| 2006/08/22 | 81,500 | 84,900 | 80,600 | 83,000 | 141 |
| 2006/08/21 | 83,300 | 83,500 | 81,600 | 81,600 | 121 |
| 2006/08/18 | 84,700 | 85,000 | 83,500 | 84,500 | 190 |
| 2006/08/17 | 85,500 | 87,800 | 82,000 | 83,000 | 427 |
| 2006/08/16 | 80,000 | 84,000 | 79,000 | 83,500 | 551 |
| 2006/08/15 | 75,900 | 78,400 | 75,100 | 78,400 | 199 |
| 2006/08/14 | 74,000 | 75,700 | 73,500 | 75,700 | 161 |
| 2006/08/11 | 74,200 | 75,000 | 73,100 | 74,800 | 171 |
| 2006/08/10 | 72,600 | 77,500 | 72,600 | 75,300 | 256 |
| 2006/08/09 | 71,200 | 73,000 | 71,000 | 71,900 | 72 |
| 2006/08/08 | 73,500 | 74,500 | 72,000 | 72,200 | 132 |
| 2006/08/07 | 76,000 | 76,600 | 74,500 | 74,500 | 144 |
| 2006/08/04 | 77,800 | 77,800 | 74,500 | 76,000 | 200 |
| 2006/08/03 | 80,000 | 81,000 | 74,500 | 76,800 | 568 |
| 2006/08/02 | 72,300 | 79,900 | 72,300 | 79,300 | 521 |
| 2006/08/01 | 70,800 | 73,400 | 70,000 | 73,000 | 422 |
| 2006/07/31 | 71,500 | 71,500 | 69,600 | 70,800 | 237 |
| 2006/07/28 | 67,200 | 69,500 | 67,200 | 69,500 | 161 |
| 2006/07/27 | 67,700 | 68,400 | 66,500 | 67,700 | 198 |
| 2006/07/26 | 69,000 | 70,000 | 67,500 | 68,200 | 212 |
| 2006/07/25 | 71,100 | 71,100 | 69,000 | 69,000 | 134 |
| 2006/07/24 | 69,000 | 69,600 | 68,000 | 68,600 | 254 |
| 2006/07/21 | 71,200 | 72,000 | 70,100 | 72,000 | 215 |
| 2006/07/20 | 69,600 | 72,600 | 68,000 | 72,500 | 539 |
| 2006/07/19 | 71,300 | 71,600 | 67,600 | 68,100 | 548 |
| 2006/07/18 | 75,000 | 75,000 | 70,300 | 70,500 | 413 |
| 2006/07/14 | 76,100 | 77,500 | 75,000 | 75,000 | 668 |
| 2006/07/13 | 80,000 | 81,900 | 80,000 | 80,100 | 248 |
| 2006/07/12 | 82,000 | 83,000 | 80,500 | 82,000 | 235 |
| 2006/07/11 | 85,000 | 85,100 | 84,000 | 84,000 | 182 |
| 2006/07/10 | 86,100 | 86,500 | 84,000 | 85,000 | 373 |
| 2006/07/07 | 92,500 | 93,100 | 88,400 | 88,600 | 543 |
| 2006/07/06 | 91,100 | 92,800 | 91,100 | 91,600 | 162 |
| 2006/07/05 | 92,600 | 92,700 | 91,300 | 91,400 | 400 |
| 2006/07/04 | 92,000 | 94,500 | 92,000 | 93,400 | 386 |
| 2006/07/03 | 90,600 | 92,600 | 90,600 | 92,300 | 382 |
| 2006/06/30 | 94,200 | 95,800 | 92,400 | 92,600 | 324 |
| 2006/06/29 | 96,300 | 97,700 | 92,000 | 93,900 | 312 |
| 2006/06/28 | 93,000 | 94,500 | 92,500 | 94,400 | 273 |
| 2006/06/27 | 97,100 | 99,300 | 92,500 | 96,000 | 564 |
| 2006/06/26 | 103,000 | 104,000 | 95,000 | 96,600 | 1,337 |
| 2006/06/23 | 91,100 | 101,000 | 91,100 | 101,000 | 2,801 |
| 2006/06/22 | 90,900 | 91,000 | 89,100 | 90,100 | 242 |
| 2006/06/21 | 86,000 | 88,500 | 86,000 | 88,500 | 188 |
| 2006/06/20 | 88,000 | 88,900 | 85,700 | 86,000 | 150 |
| 2006/06/19 | 89,500 | 89,900 | 88,900 | 89,000 | 181 |
| 2006/06/16 | 91,400 | 91,800 | 89,600 | 90,500 | 462 |
| 2006/06/15 | 87,100 | 88,100 | 85,300 | 88,100 | 473 |
| 2006/06/14 | 82,000 | 85,500 | 82,000 | 84,000 | 338 |
| 2006/06/13 | 79,000 | 82,300 | 79,000 | 81,000 | 226 |
| 2006/06/12 | 77,000 | 82,800 | 77,000 | 82,600 | 390 |
| 2006/06/09 | 75,100 | 77,800 | 75,000 | 76,500 | 259 |
| 2006/06/08 | 76,400 | 77,500 | 73,000 | 73,100 | 461 |
| 2006/06/07 | 78,000 | 81,600 | 78,000 | 78,100 | 291 |
| 2006/06/06 | 76,500 | 79,700 | 76,400 | 78,800 | 214 |
| 2006/06/05 | 74,000 | 81,500 | 74,000 | 79,000 | 413 |
| 2006/06/02 | 75,000 | 78,000 | 71,000 | 76,900 | 890 |
| 2006/06/01 | 83,500 | 85,000 | 74,000 | 79,000 | 773 |
| 2006/05/31 | 85,000 | 86,000 | 82,100 | 83,200 | 463 |
| 2006/05/30 | 89,400 | 90,400 | 88,000 | 89,800 | 503 |
| 2006/05/29 | 96,500 | 96,500 | 90,300 | 90,400 | 296 |
| 2006/05/26 | 95,500 | 97,000 | 93,500 | 95,500 | 250 |
| 2006/05/25 | 98,900 | 98,900 | 92,600 | 95,300 | 383 |
| 2006/05/24 | 98,000 | 99,400 | 95,500 | 98,000 | 526 |
| 2006/05/23 | 98,000 | 99,500 | 95,400 | 98,200 | 1,177 |
| 2006/05/22 | 96,000 | 105,000 | 94,000 | 105,000 | 1,448 |
| 2006/05/19 | 92,000 | 96,000 | 91,100 | 95,000 | 763 |
| 2006/05/18 | 90,000 | 94,000 | 89,800 | 90,800 | 864 |
| 2006/05/17 | 99,000 | 100,000 | 90,100 | 95,900 | 1,707 |
| 2006/05/16 | 111,000 | 111,000 | 99,300 | 99,300 | 997 |
| 2006/05/15 | 111,000 | 112,000 | 110,000 | 112,000 | 280 |
| 2006/05/12 | 113,000 | 113,000 | 110,000 | 113,000 | 404 |
| 2006/05/11 | 115,000 | 116,000 | 113,000 | 114,000 | 478 |
| 2006/05/10 | 119,000 | 119,000 | 114,000 | 116,000 | 292 |
| 2006/05/09 | 116,000 | 121,000 | 115,000 | 117,000 | 846 |
| 2006/05/08 | 118,000 | 118,000 | 114,000 | 115,000 | 307 |
| 2006/05/02 | 114,000 | 118,000 | 114,000 | 116,000 | 375 |
| 2006/05/01 | 116,000 | 117,000 | 113,000 | 113,000 | 498 |
| 2006/04/28 | 117,000 | 118,000 | 116,000 | 116,000 | 246 |
| 2006/04/27 | 118,000 | 119,000 | 117,000 | 118,000 | 173 |
| 2006/04/26 | 120,000 | 121,000 | 117,000 | 119,000 | 338 |
| 2006/04/25 | 116,000 | 118,000 | 115,000 | 118,000 | 433 |
| 2006/04/24 | 118,000 | 121,000 | 111,000 | 114,000 | 1,456 |
| 2006/04/21 | 125,000 | 126,000 | 118,000 | 119,000 | 979 |
| 2006/04/20 | 128,000 | 129,000 | 125,000 | 126,000 | 443 |
| 2006/04/19 | 132,000 | 132,000 | 127,000 | 129,000 | 472 |
| 2006/04/18 | 126,000 | 130,000 | 125,000 | 128,000 | 543 |
| 2006/04/17 | 135,000 | 135,000 | 125,000 | 126,000 | 1,065 |
| 2006/04/14 | 133,000 | 136,000 | 133,000 | 133,000 | 591 |
| 2006/04/13 | 136,000 | 137,000 | 133,000 | 134,000 | 659 |
| 2006/04/12 | 135,000 | 136,000 | 133,000 | 134,000 | 1,142 |
| 2006/04/11 | 132,000 | 144,000 | 132,000 | 137,000 | 4,981 |
| 2006/04/10 | 131,000 | 132,000 | 130,000 | 131,000 | 298 |
| 2006/04/07 | 131,000 | 133,000 | 131,000 | 132,000 | 364 |
| 2006/04/06 | 131,000 | 134,000 | 131,000 | 132,000 | 450 |
| 2006/04/05 | 133,000 | 134,000 | 129,000 | 130,000 | 871 |
| 2006/04/04 | 135,000 | 138,000 | 133,000 | 133,000 | 2,050 |
| 2006/04/03 | 132,000 | 136,000 | 131,000 | 132,000 | 1,729 |
| 2006/03/31 | 130,000 | 132,000 | 129,000 | 130,000 | 414 |
| 2006/03/30 | 129,000 | 132,000 | 128,000 | 131,000 | 1,303 |
| 2006/03/29 | 125,000 | 128,000 | 125,000 | 126,000 | 347 |
| 2006/03/28 | 125,000 | 127,000 | 124,000 | 124,000 | 348 |
| 2006/03/27 | 127,000 | 128,000 | 126,000 | 126,000 | 306 |
| 2006/03/24 | 127,000 | 129,000 | 126,000 | 129,000 | 330 |
| 2006/03/23 | 128,000 | 129,000 | 127,000 | 129,000 | 264 |
| 2006/03/22 | 130,000 | 132,000 | 125,000 | 130,000 | 991 |
| 2006/03/20 | 130,000 | 132,000 | 128,000 | 130,000 | 556 |
| 2006/03/17 | 130,000 | 132,000 | 130,000 | 131,000 | 435 |
| 2006/03/16 | 132,000 | 134,000 | 130,000 | 131,000 | 557 |
| 2006/03/15 | 133,000 | 136,000 | 132,000 | 134,000 | 533 |
| 2006/03/14 | 135,000 | 137,000 | 133,000 | 134,000 | 1,090 |
| 2006/03/13 | 134,000 | 141,000 | 134,000 | 137,000 | 1,544 |
| 2006/03/10 | 134,000 | 138,000 | 133,000 | 133,000 | 863 |
| 2006/03/09 | 131,000 | 139,000 | 130,000 | 132,000 | 1,005 |
| 2006/03/08 | 131,000 | 133,000 | 128,000 | 130,000 | 447 |
| 2006/03/07 | 132,000 | 133,000 | 129,000 | 130,000 | 276 |
| 2006/03/06 | 131,000 | 137,000 | 128,000 | 132,000 | 537 |
| 2006/03/03 | 130,000 | 133,000 | 127,000 | 129,000 | 363 |
| 2006/03/02 | 141,000 | 141,000 | 128,000 | 130,000 | 1,313 |
| 2006/03/01 | 134,000 | 149,000 | 131,000 | 141,000 | 1,136 |
| 2006/02/28 | 135,000 | 139,000 | 133,000 | 136,000 | 899 |
| 2006/02/27 | 155,000 | 155,000 | 142,000 | 143,000 | 1,676 |
| 2006/02/24 | 135,000 | 151,000 | 135,000 | 149,000 | 2,391 |
| 2006/02/23 | 139,000 | 144,000 | 134,000 | 140,000 | 1,594 |
| 2006/02/22 | 123,000 | 137,000 | 123,000 | 129,000 | 1,013 |
| 2006/02/21 | 110,000 | 126,000 | 109,000 | 125,000 | 1,612 |
| 2006/02/20 | 119,000 | 123,000 | 111,000 | 112,000 | 1,186 |
| 2006/02/17 | 137,000 | 140,000 | 127,000 | 128,000 | 512 |
| 2006/02/16 | 135,000 | 145,000 | 134,000 | 137,000 | 423 |
| 2006/02/15 | 139,000 | 141,000 | 135,000 | 137,000 | 482 |
| 2006/02/14 | 135,000 | 137,000 | 121,000 | 135,000 | 1,422 |
| 2006/02/13 | 149,000 | 149,000 | 137,000 | 138,000 | 819 |
| 2006/02/10 | 153,000 | 154,000 | 146,000 | 149,000 | 590 |
| 2006/02/09 | 155,000 | 156,000 | 152,000 | 153,000 | 448 |
| 2006/02/08 | 155,000 | 156,000 | 153,000 | 154,000 | 475 |
| 2006/02/07 | 155,000 | 156,000 | 153,000 | 156,000 | 583 |
| 2006/02/06 | 157,000 | 157,000 | 153,000 | 155,000 | 447 |
| 2006/02/03 | 156,000 | 160,000 | 155,000 | 156,000 | 955 |
| 2006/02/02 | 156,000 | 157,000 | 155,000 | 156,000 | 560 |
| 2006/02/01 | 156,000 | 157,000 | 153,000 | 155,000 | 581 |
| 2006/01/31 | 158,000 | 159,000 | 156,000 | 156,000 | 443 |
| 2006/01/30 | 162,000 | 163,000 | 157,000 | 158,000 | 1,205 |
| 2006/01/27 | 160,000 | 162,000 | 158,000 | 159,000 | 1,066 |
| 2006/01/26 | 159,000 | 162,000 | 155,000 | 157,000 | 844 |
| 2006/01/25 | 160,000 | 162,000 | 155,000 | 158,000 | 1,218 |
| 2006/01/24 | 150,000 | 158,000 | 148,000 | 158,000 | 1,710 |
| 2006/01/23 | 149,000 | 154,000 | 143,000 | 144,000 | 1,895 |
| 2006/01/20 | 169,000 | 175,000 | 150,000 | 158,000 | 4,385 |
| 2006/01/19 | 146,000 | 171,000 | 146,000 | 166,000 | 5,680 |
| 2006/01/18 | 172,000 | 174,000 | 145,000 | 151,000 | 6,401 |
| 2006/01/17 | 184,000 | 191,000 | 175,000 | 175,000 | 14,296 |
| 2006/01/16 | 196,000 | 211,000 | 193,000 | 207,000 | 9,544 |
| 2006/01/13 | 195,000 | 196,000 | 188,000 | 192,000 | 7,328 |
| 2006/01/12 | 179,000 | 206,000 | 179,000 | 199,000 | 21,000 |
| 2006/01/11 | 174,000 | 177,000 | 172,000 | 177,000 | 1,550 |
| 2006/01/10 | 177,000 | 178,000 | 172,000 | 173,000 | 1,332 |
| 2006/01/06 | 173,000 | 179,000 | 173,000 | 175,000 | 3,172 |
| 2006/01/05 | 170,000 | 172,000 | 168,000 | 170,000 | 1,206 |
| 2006/01/04 | 174,000 | 177,000 | 169,000 | 170,000 | 772 |