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 |
|---|---|---|---|---|---|
| 2007/12/28 | 47,200 | 48,900 | 47,200 | 47,350 | 154 |
| 2007/12/27 | 47,850 | 49,200 | 47,850 | 48,800 | 57 |
| 2007/12/26 | 47,400 | 49,000 | 47,250 | 48,250 | 145 |
| 2007/12/25 | 47,550 | 48,950 | 47,550 | 47,800 | 172 |
| 2007/12/21 | 48,000 | 48,150 | 47,300 | 47,400 | 323 |
| 2007/12/20 | 49,050 | 49,700 | 47,800 | 48,000 | 341 |
| 2007/12/19 | 49,950 | 49,950 | 49,000 | 49,750 | 217 |
| 2007/12/18 | 50,400 | 50,400 | 48,600 | 50,000 | 339 |
| 2007/12/17 | 51,000 | 51,300 | 50,300 | 50,800 | 355 |
| 2007/12/14 | 51,800 | 53,000 | 51,200 | 51,200 | 160 |
| 2007/12/13 | 53,400 | 53,400 | 51,500 | 52,900 | 213 |
| 2007/12/12 | 51,500 | 52,900 | 51,200 | 52,900 | 60 |
| 2007/12/11 | 50,900 | 53,500 | 50,900 | 53,000 | 307 |
| 2007/12/10 | 51,900 | 52,300 | 51,000 | 51,700 | 136 |
| 2007/12/07 | 52,200 | 52,600 | 51,500 | 52,400 | 116 |
| 2007/12/06 | 53,500 | 53,500 | 51,100 | 51,100 | 158 |
| 2007/12/05 | 53,000 | 53,500 | 52,300 | 53,000 | 111 |
| 2007/12/04 | 53,300 | 54,300 | 53,000 | 53,000 | 201 |
| 2007/12/03 | 52,800 | 53,800 | 52,700 | 53,800 | 126 |
| 2007/11/30 | 52,300 | 53,000 | 51,900 | 53,000 | 131 |
| 2007/11/29 | 53,400 | 53,400 | 51,800 | 52,700 | 148 |
| 2007/11/28 | 53,100 | 53,100 | 51,200 | 52,700 | 192 |
| 2007/11/27 | 50,300 | 52,300 | 49,900 | 52,300 | 269 |
| 2007/11/26 | 49,400 | 51,000 | 49,400 | 49,800 | 182 |
| 2007/11/22 | 47,550 | 49,000 | 47,550 | 48,300 | 290 |
| 2007/11/21 | 50,200 | 52,000 | 48,000 | 48,000 | 447 |
| 2007/11/20 | 50,500 | 50,600 | 47,500 | 49,800 | 871 |
| 2007/11/19 | 55,000 | 57,300 | 51,600 | 51,600 | 514 |
| 2007/11/16 | 56,700 | 58,000 | 56,100 | 56,600 | 552 |
| 2007/11/15 | 60,700 | 61,900 | 60,200 | 60,200 | 641 |
| 2007/11/14 | 65,300 | 65,400 | 62,900 | 65,200 | 449 |
| 2007/11/13 | 61,800 | 64,000 | 61,800 | 63,800 | 258 |
| 2007/11/12 | 61,100 | 63,300 | 60,400 | 62,000 | 302 |
| 2007/11/09 | 63,000 | 63,000 | 60,500 | 62,300 | 362 |
| 2007/11/08 | 59,800 | 62,000 | 59,800 | 62,000 | 630 |
| 2007/11/07 | 59,300 | 61,200 | 58,100 | 58,100 | 198 |
| 2007/11/06 | 60,000 | 60,200 | 58,000 | 58,100 | 157 |
| 2007/11/05 | 60,900 | 60,900 | 59,600 | 60,100 | 191 |
| 2007/11/02 | 59,500 | 60,900 | 58,500 | 59,900 | 195 |
| 2007/11/01 | 60,900 | 61,400 | 60,000 | 60,100 | 206 |
| 2007/10/31 | 61,100 | 61,400 | 60,800 | 60,900 | 134 |
| 2007/10/30 | 61,900 | 61,900 | 60,200 | 60,700 | 235 |
| 2007/10/29 | 60,700 | 61,800 | 60,100 | 61,500 | 241 |
| 2007/10/26 | 60,300 | 61,800 | 59,500 | 60,100 | 123 |
| 2007/10/25 | 60,000 | 61,400 | 59,200 | 60,000 | 217 |
| 2007/10/24 | 59,500 | 60,900 | 59,400 | 60,000 | 121 |
| 2007/10/23 | 61,000 | 61,400 | 59,900 | 60,000 | 289 |
| 2007/10/22 | 59,000 | 59,000 | 56,600 | 59,000 | 214 |
| 2007/10/19 | 59,700 | 60,000 | 58,200 | 60,000 | 241 |
| 2007/10/18 | 57,500 | 59,500 | 57,500 | 59,200 | 172 |
| 2007/10/17 | 57,000 | 57,700 | 56,300 | 57,200 | 104 |
| 2007/10/16 | 59,400 | 59,400 | 57,100 | 57,700 | 208 |
| 2007/10/15 | 60,000 | 60,400 | 59,500 | 59,600 | 145 |
| 2007/10/12 | 59,500 | 60,600 | 59,500 | 59,800 | 77 |
| 2007/10/11 | 59,700 | 60,400 | 58,500 | 60,000 | 137 |
| 2007/10/10 | 61,100 | 61,400 | 59,200 | 59,700 | 252 |
| 2007/10/09 | 61,300 | 61,300 | 60,400 | 60,600 | 449 |
| 2007/10/05 | 60,500 | 60,500 | 58,400 | 60,400 | 113 |
| 2007/10/04 | 59,800 | 60,600 | 59,400 | 60,200 | 175 |
| 2007/10/03 | 58,500 | 59,900 | 57,600 | 59,900 | 149 |
| 2007/10/02 | 58,500 | 59,200 | 57,900 | 59,200 | 206 |
| 2007/10/01 | 58,500 | 58,700 | 57,300 | 57,800 | 49 |
| 2007/09/28 | 57,200 | 59,000 | 57,000 | 58,800 | 235 |
| 2007/09/27 | 55,100 | 58,500 | 55,100 | 57,900 | 276 |
| 2007/09/26 | 50,900 | 55,000 | 50,800 | 54,500 | 247 |
| 2007/09/25 | 50,300 | 50,500 | 49,200 | 50,000 | 114 |
| 2007/09/21 | 49,150 | 50,400 | 49,100 | 49,950 | 123 |
| 2007/09/20 | 52,000 | 52,400 | 49,900 | 50,500 | 177 |
| 2007/09/19 | 52,500 | 52,600 | 51,500 | 51,900 | 150 |
| 2007/09/18 | 51,300 | 51,300 | 50,000 | 50,000 | 178 |
| 2007/09/14 | 51,300 | 52,600 | 50,500 | 51,300 | 170 |
| 2007/09/13 | 54,300 | 54,800 | 50,600 | 50,700 | 271 |
| 2007/09/12 | 56,700 | 57,000 | 54,500 | 55,300 | 152 |
| 2007/09/11 | 56,900 | 57,300 | 56,200 | 57,200 | 168 |
| 2007/09/10 | 58,100 | 58,600 | 56,800 | 58,400 | 90 |
| 2007/09/07 | 60,000 | 60,200 | 59,100 | 60,100 | 76 |
| 2007/09/06 | 59,100 | 60,600 | 57,000 | 60,100 | 141 |
| 2007/09/05 | 59,900 | 61,000 | 59,100 | 60,100 | 165 |
| 2007/09/04 | 60,800 | 60,800 | 59,500 | 60,800 | 62 |
| 2007/09/03 | 58,300 | 60,800 | 58,300 | 60,800 | 113 |
| 2007/08/31 | 58,400 | 59,800 | 58,400 | 59,700 | 106 |
| 2007/08/30 | 58,800 | 59,800 | 58,100 | 58,600 | 136 |
| 2007/08/29 | 59,000 | 59,100 | 57,000 | 59,000 | 194 |
| 2007/08/28 | 59,100 | 61,000 | 59,000 | 60,500 | 109 |
| 2007/08/27 | 59,600 | 60,500 | 58,600 | 59,600 | 135 |
| 2007/08/24 | 58,900 | 60,500 | 56,500 | 60,000 | 103 |
| 2007/08/23 | 56,600 | 60,000 | 56,500 | 59,900 | 188 |
| 2007/08/22 | 56,800 | 58,000 | 56,300 | 57,000 | 77 |
| 2007/08/21 | 57,500 | 58,400 | 56,700 | 57,800 | 147 |
| 2007/08/20 | 58,000 | 58,000 | 56,600 | 56,800 | 278 |
| 2007/08/17 | 59,700 | 60,200 | 55,800 | 55,800 | 288 |
| 2007/08/16 | 60,200 | 60,400 | 58,000 | 60,200 | 211 |
| 2007/08/15 | 60,800 | 61,600 | 60,200 | 61,300 | 143 |
| 2007/08/14 | 62,600 | 62,600 | 61,200 | 62,000 | 169 |
| 2007/08/13 | 63,000 | 63,500 | 60,600 | 62,800 | 659 |
| 2007/08/10 | 58,600 | 60,500 | 57,000 | 58,500 | 369 |
| 2007/08/09 | 60,100 | 61,700 | 59,000 | 59,600 | 265 |
| 2007/08/08 | 61,600 | 63,500 | 59,600 | 61,100 | 367 |
| 2007/08/07 | 63,500 | 63,700 | 61,500 | 62,900 | 176 |
| 2007/08/06 | 62,800 | 64,000 | 62,000 | 63,200 | 104 |
| 2007/08/03 | 64,900 | 64,900 | 63,300 | 64,900 | 71 |
| 2007/08/02 | 67,000 | 67,000 | 64,200 | 65,900 | 161 |
| 2007/08/01 | 66,500 | 67,400 | 64,900 | 66,600 | 420 |
| 2007/07/31 | 62,900 | 66,500 | 62,500 | 66,500 | 608 |
| 2007/07/30 | 61,100 | 62,800 | 61,100 | 62,100 | 188 |
| 2007/07/27 | 60,200 | 61,900 | 60,100 | 61,900 | 174 |
| 2007/07/26 | 61,900 | 62,300 | 61,300 | 61,700 | 105 |
| 2007/07/25 | 61,000 | 62,300 | 60,300 | 61,500 | 256 |
| 2007/07/24 | 60,200 | 61,300 | 60,100 | 61,100 | 185 |
| 2007/07/23 | 60,700 | 62,300 | 59,500 | 61,400 | 436 |
| 2007/07/20 | 60,700 | 62,200 | 60,500 | 62,200 | 360 |
| 2007/07/19 | 60,600 | 61,000 | 60,500 | 60,900 | 68 |
| 2007/07/18 | 62,000 | 62,000 | 60,900 | 60,900 | 155 |
| 2007/07/17 | 61,100 | 61,900 | 60,800 | 61,600 | 173 |
| 2007/07/13 | 60,800 | 61,900 | 60,200 | 61,800 | 240 |
| 2007/07/12 | 61,300 | 61,300 | 60,000 | 61,000 | 163 |
| 2007/07/11 | 60,700 | 62,000 | 60,700 | 60,800 | 124 |
| 2007/07/10 | 61,200 | 62,900 | 59,500 | 62,700 | 493 |
| 2007/07/09 | 60,000 | 62,700 | 59,500 | 61,300 | 151 |
| 2007/07/06 | 63,200 | 63,200 | 59,000 | 60,500 | 672 |
| 2007/07/05 | 58,900 | 63,200 | 58,600 | 63,200 | 653 |
| 2007/07/04 | 60,000 | 60,000 | 58,200 | 58,200 | 200 |
| 2007/07/03 | 59,000 | 60,200 | 58,600 | 59,900 | 224 |
| 2007/07/02 | 60,100 | 60,800 | 58,800 | 59,100 | 257 |
| 2007/06/29 | 61,100 | 61,400 | 59,600 | 60,900 | 205 |
| 2007/06/28 | 60,400 | 62,400 | 58,900 | 62,400 | 353 |
| 2007/06/27 | 63,500 | 63,500 | 60,000 | 60,000 | 755 |
| 2007/06/26 | 66,900 | 66,900 | 64,100 | 65,000 | 580 |
| 2007/06/25 | 65,400 | 67,800 | 64,500 | 67,500 | 518 |
| 2007/06/22 | 65,000 | 65,500 | 63,500 | 65,300 | 468 |
| 2007/06/21 | 61,500 | 63,000 | 61,500 | 62,900 | 256 |
| 2007/06/20 | 63,000 | 63,800 | 61,800 | 62,000 | 203 |
| 2007/06/19 | 63,500 | 64,000 | 61,600 | 63,500 | 379 |
| 2007/06/18 | 64,500 | 65,500 | 63,700 | 64,000 | 230 |
| 2007/06/15 | 62,900 | 65,600 | 62,700 | 63,400 | 433 |
| 2007/06/14 | 62,200 | 65,000 | 61,000 | 65,000 | 433 |
| 2007/06/13 | 62,200 | 64,500 | 60,700 | 62,100 | 738 |
| 2007/06/12 | 68,000 | 68,500 | 63,800 | 65,700 | 907 |
| 2007/06/11 | 65,400 | 68,500 | 65,300 | 68,500 | 1,914 |
| 2007/06/08 | 60,700 | 65,200 | 59,200 | 64,000 | 788 |
| 2007/06/07 | 57,000 | 62,200 | 56,400 | 62,200 | 566 |
| 2007/06/06 | 54,900 | 57,400 | 54,900 | 57,400 | 213 |
| 2007/06/05 | 56,000 | 56,100 | 54,100 | 55,900 | 276 |
| 2007/06/04 | 55,700 | 56,500 | 54,000 | 55,500 | 321 |
| 2007/06/01 | 56,000 | 56,500 | 54,000 | 55,600 | 466 |
| 2007/05/31 | 54,000 | 55,700 | 53,200 | 55,600 | 342 |
| 2007/05/30 | 54,100 | 55,700 | 53,300 | 54,500 | 437 |
| 2007/05/29 | 51,000 | 53,200 | 50,900 | 53,100 | 263 |
| 2007/05/28 | 50,000 | 50,900 | 49,500 | 50,000 | 223 |
| 2007/05/25 | 48,200 | 50,700 | 48,100 | 50,700 | 348 |
| 2007/05/24 | 49,500 | 49,600 | 48,550 | 48,600 | 183 |
| 2007/05/23 | 49,050 | 49,500 | 48,650 | 49,500 | 248 |
| 2007/05/22 | 47,100 | 48,350 | 46,250 | 48,350 | 145 |
| 2007/05/21 | 46,200 | 47,500 | 46,200 | 47,000 | 184 |
| 2007/05/18 | 47,450 | 47,500 | 46,100 | 46,400 | 214 |
| 2007/05/17 | 49,600 | 49,600 | 46,600 | 47,700 | 215 |
| 2007/05/16 | 49,250 | 49,600 | 48,000 | 49,000 | 239 |
| 2007/05/15 | 48,650 | 48,650 | 46,050 | 46,050 | 310 |
| 2007/05/14 | 47,300 | 47,800 | 46,900 | 47,050 | 151 |
| 2007/05/11 | 47,800 | 47,850 | 47,050 | 47,200 | 93 |
| 2007/05/10 | 48,000 | 48,050 | 47,950 | 47,950 | 36 |
| 2007/05/09 | 48,500 | 48,500 | 47,500 | 48,050 | 54 |
| 2007/05/08 | 49,000 | 49,500 | 48,550 | 48,650 | 84 |
| 2007/05/07 | 48,500 | 49,500 | 48,500 | 49,400 | 69 |
| 2007/05/02 | 48,450 | 48,900 | 47,050 | 48,500 | 153 |
| 2007/05/01 | 46,050 | 48,500 | 46,050 | 48,500 | 236 |
| 2007/04/27 | 47,700 | 47,700 | 45,700 | 46,450 | 111 |
| 2007/04/26 | 47,300 | 47,650 | 46,750 | 47,400 | 150 |
| 2007/04/25 | 46,000 | 47,000 | 45,500 | 47,000 | 73 |
| 2007/04/24 | 46,200 | 47,000 | 45,850 | 46,450 | 141 |
| 2007/04/23 | 46,850 | 46,900 | 46,000 | 46,600 | 165 |
| 2007/04/20 | 48,300 | 48,300 | 45,100 | 46,050 | 272 |
| 2007/04/19 | 48,100 | 48,200 | 46,300 | 47,300 | 366 |
| 2007/04/18 | 48,200 | 49,550 | 48,100 | 49,450 | 139 |
| 2007/04/17 | 48,600 | 49,350 | 48,600 | 49,000 | 90 |
| 2007/04/16 | 50,100 | 50,100 | 48,150 | 50,000 | 193 |
| 2007/04/13 | 50,100 | 50,500 | 49,800 | 50,100 | 24 |
| 2007/04/12 | 51,200 | 51,200 | 50,000 | 50,100 | 28 |
| 2007/04/11 | 50,900 | 51,500 | 49,950 | 50,400 | 111 |
| 2007/04/10 | 49,800 | 50,800 | 49,400 | 50,500 | 66 |
| 2007/04/09 | 50,000 | 50,200 | 49,500 | 50,200 | 56 |
| 2007/04/06 | 50,600 | 50,800 | 50,000 | 50,000 | 56 |
| 2007/04/05 | 49,800 | 50,800 | 49,800 | 50,200 | 67 |
| 2007/04/04 | 49,200 | 50,200 | 49,200 | 50,100 | 148 |
| 2007/04/03 | 50,200 | 50,500 | 49,550 | 50,200 | 66 |
| 2007/04/02 | 50,900 | 51,000 | 50,100 | 50,100 | 78 |
| 2007/03/30 | 50,700 | 51,600 | 50,000 | 50,700 | 138 |
| 2007/03/29 | 51,000 | 51,600 | 50,500 | 50,500 | 63 |
| 2007/03/28 | 51,000 | 52,100 | 51,000 | 51,400 | 21 |
| 2007/03/27 | 51,000 | 52,400 | 51,000 | 51,100 | 100 |
| 2007/03/26 | 51,300 | 52,500 | 50,700 | 51,600 | 162 |
| 2007/03/23 | 51,000 | 52,900 | 50,300 | 52,800 | 154 |
| 2007/03/22 | 52,700 | 52,700 | 50,500 | 51,300 | 197 |
| 2007/03/20 | 51,100 | 52,900 | 51,100 | 52,200 | 93 |
| 2007/03/19 | 53,500 | 53,500 | 50,700 | 51,900 | 167 |
| 2007/03/16 | 52,100 | 53,900 | 51,600 | 53,000 | 158 |
| 2007/03/15 | 51,100 | 53,800 | 50,900 | 53,100 | 142 |
| 2007/03/14 | 51,000 | 51,000 | 49,950 | 50,600 | 190 |
| 2007/03/13 | 51,000 | 51,600 | 50,800 | 51,000 | 99 |
| 2007/03/12 | 51,900 | 53,000 | 50,500 | 52,000 | 220 |
| 2007/03/09 | 54,000 | 54,000 | 52,700 | 52,900 | 42 |
| 2007/03/08 | 52,100 | 53,900 | 52,100 | 53,900 | 96 |
| 2007/03/07 | 55,600 | 55,600 | 52,000 | 52,000 | 338 |
| 2007/03/06 | 52,000 | 54,500 | 50,200 | 54,500 | 322 |
| 2007/03/05 | 53,600 | 53,700 | 50,200 | 51,000 | 221 |
| 2007/03/02 | 55,200 | 55,200 | 53,500 | 53,600 | 254 |
| 2007/03/01 | 57,500 | 58,400 | 55,100 | 56,000 | 161 |
| 2007/02/28 | 54,600 | 58,500 | 54,600 | 58,500 | 466 |
| 2007/02/27 | 61,000 | 61,800 | 58,000 | 59,100 | 321 |
| 2007/02/26 | 60,800 | 62,800 | 58,600 | 61,500 | 467 |
| 2007/02/23 | 55,700 | 60,200 | 55,400 | 60,200 | 840 |
| 2007/02/22 | 54,500 | 55,200 | 51,600 | 55,200 | 497 |
| 2007/02/21 | 54,600 | 55,600 | 54,600 | 55,500 | 78 |
| 2007/02/20 | 55,400 | 55,700 | 54,900 | 55,000 | 92 |
| 2007/02/19 | 55,600 | 55,900 | 55,100 | 55,900 | 62 |
| 2007/02/16 | 56,000 | 56,000 | 55,000 | 55,800 | 156 |
| 2007/02/15 | 55,000 | 56,600 | 54,900 | 55,900 | 202 |
| 2007/02/14 | 55,100 | 56,100 | 54,900 | 55,100 | 85 |
| 2007/02/13 | 57,200 | 57,200 | 54,200 | 56,300 | 133 |
| 2007/02/09 | 55,600 | 57,600 | 55,600 | 56,700 | 216 |
| 2007/02/08 | 60,000 | 60,000 | 55,000 | 55,100 | 250 |
| 2007/02/07 | 60,000 | 60,400 | 59,200 | 59,900 | 104 |
| 2007/02/06 | 60,000 | 60,600 | 59,000 | 60,000 | 184 |
| 2007/02/05 | 60,000 | 60,000 | 59,000 | 59,900 | 91 |
| 2007/02/02 | 60,000 | 60,600 | 59,300 | 60,000 | 86 |
| 2007/02/01 | 57,700 | 60,000 | 57,700 | 60,000 | 196 |
| 2007/01/31 | 57,500 | 57,900 | 56,000 | 57,700 | 332 |
| 2007/01/30 | 61,600 | 61,600 | 58,200 | 59,000 | 156 |
| 2007/01/29 | 60,100 | 62,100 | 60,000 | 61,000 | 160 |
| 2007/01/26 | 60,100 | 61,500 | 60,000 | 61,000 | 166 |
| 2007/01/25 | 62,000 | 63,500 | 60,900 | 62,100 | 318 |
| 2007/01/24 | 63,500 | 63,500 | 61,100 | 62,000 | 206 |
| 2007/01/23 | 63,900 | 65,000 | 62,600 | 64,000 | 514 |
| 2007/01/22 | 65,000 | 65,800 | 64,600 | 65,800 | 1,870 |
| 2007/01/19 | 57,300 | 60,800 | 57,300 | 60,800 | 1,413 |
| 2007/01/18 | 53,000 | 56,900 | 53,000 | 55,700 | 697 |
| 2007/01/17 | 51,200 | 52,500 | 51,000 | 52,500 | 221 |
| 2007/01/16 | 52,000 | 52,000 | 50,600 | 52,000 | 109 |
| 2007/01/15 | 52,000 | 52,300 | 50,000 | 52,200 | 302 |
| 2007/01/12 | 47,050 | 51,500 | 47,050 | 51,500 | 396 |
| 2007/01/11 | 48,100 | 48,500 | 47,100 | 47,500 | 183 |
| 2007/01/10 | 48,700 | 49,000 | 48,450 | 48,500 | 353 |
| 2007/01/09 | 49,000 | 49,000 | 48,000 | 48,250 | 223 |
| 2007/01/05 | 49,000 | 49,850 | 49,000 | 49,050 | 265 |
| 2007/01/04 | 49,050 | 49,500 | 49,000 | 49,000 | 163 |