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 |
---|---|---|---|---|---|
2016/12/30 | 285 | 285 | 279 | 282 | 60,100 |
2016/12/29 | 287 | 287 | 276 | 284 | 104,100 |
2016/12/28 | 288 | 288 | 281 | 285 | 71,400 |
2016/12/27 | 293 | 293 | 285 | 289 | 152,000 |
2016/12/26 | 289 | 300 | 288 | 294 | 510,400 |
2016/12/22 | 269 | 281 | 268 | 280 | 140,300 |
2016/12/21 | 268 | 273 | 266 | 267 | 56,300 |
2016/12/20 | 263 | 265 | 260 | 265 | 40,000 |
2016/12/19 | 265 | 266 | 262 | 264 | 52,600 |
2016/12/16 | 270 | 276 | 264 | 266 | 129,900 |
2016/12/15 | 259 | 305 | 258 | 267 | 903,800 |
2016/12/14 | 259 | 260 | 258 | 259 | 17,200 |
2016/12/13 | 259 | 260 | 258 | 259 | 35,300 |
2016/12/12 | 261 | 262 | 259 | 259 | 39,500 |
2016/12/09 | 262 | 263 | 258 | 259 | 280,500 |
2016/12/08 | 263 | 263 | 257 | 259 | 39,100 |
2016/12/07 | 257 | 262 | 256 | 261 | 38,300 |
2016/12/06 | 256 | 258 | 256 | 257 | 35,400 |
2016/12/05 | 260 | 260 | 256 | 257 | 23,700 |
2016/12/02 | 257 | 258 | 256 | 257 | 18,700 |
2016/12/01 | 260 | 260 | 257 | 257 | 37,800 |
2016/11/30 | 256 | 258 | 256 | 257 | 29,700 |
2016/11/29 | 256 | 257 | 254 | 256 | 26,600 |
2016/11/28 | 259 | 259 | 251 | 256 | 43,700 |
2016/11/25 | 258 | 262 | 258 | 260 | 39,700 |
2016/11/24 | 260 | 261 | 258 | 258 | 22,400 |
2016/11/22 | 257 | 259 | 256 | 258 | 38,600 |
2016/11/21 | 260 | 260 | 254 | 254 | 33,700 |
2016/11/18 | 251 | 254 | 250 | 252 | 40,100 |
2016/11/17 | 247 | 252 | 247 | 247 | 55,400 |
2016/11/16 | 250 | 259 | 247 | 248 | 118,400 |
2016/11/15 | 244 | 244 | 240 | 243 | 14,100 |
2016/11/14 | 242 | 245 | 241 | 241 | 12,400 |
2016/11/11 | 239 | 245 | 239 | 241 | 23,800 |
2016/11/10 | 245 | 245 | 235 | 241 | 55,200 |
2016/11/09 | 246 | 247 | 233 | 235 | 93,100 |
2016/11/08 | 250 | 250 | 244 | 246 | 40,300 |
2016/11/07 | 246 | 249 | 240 | 246 | 66,000 |
2016/11/04 | 243 | 250 | 242 | 244 | 92,100 |
2016/11/02 | 253 | 257 | 247 | 251 | 85,600 |
2016/11/01 | 247 | 273 | 245 | 260 | 433,400 |
2016/10/31 | 245 | 247 | 245 | 247 | 34,000 |
2016/10/28 | 245 | 246 | 244 | 246 | 19,300 |
2016/10/27 | 243 | 247 | 243 | 245 | 17,400 |
2016/10/26 | 242 | 245 | 242 | 244 | 16,900 |
2016/10/25 | 245 | 245 | 240 | 242 | 42,000 |
2016/10/24 | 247 | 247 | 243 | 244 | 9,500 |
2016/10/21 | 245 | 246 | 244 | 246 | 15,900 |
2016/10/20 | 244 | 245 | 243 | 245 | 28,300 |
2016/10/19 | 247 | 247 | 244 | 245 | 33,600 |
2016/10/18 | 249 | 249 | 245 | 247 | 18,000 |
2016/10/17 | 246 | 248 | 245 | 246 | 23,300 |
2016/10/14 | 246 | 247 | 244 | 244 | 25,500 |
2016/10/13 | 247 | 247 | 243 | 246 | 34,000 |
2016/10/12 | 244 | 246 | 243 | 243 | 45,300 |
2016/10/11 | 242 | 244 | 242 | 242 | 33,000 |
2016/10/07 | 241 | 241 | 241 | 241 | 3,200 |
2016/10/06 | 240 | 243 | 240 | 240 | 19,200 |
2016/10/05 | 240 | 243 | 236 | 239 | 19,500 |
2016/10/04 | 238 | 240 | 235 | 240 | 27,100 |
2016/10/03 | 239 | 246 | 234 | 238 | 27,200 |
2016/09/30 | 239 | 243 | 236 | 240 | 24,500 |
2016/09/29 | 243 | 245 | 232 | 245 | 160,200 |
2016/09/28 | 244 | 247 | 242 | 245 | 20,300 |
2016/09/27 | 247 | 248 | 242 | 244 | 9,500 |
2016/09/26 | 242 | 247 | 229 | 243 | 33,800 |
2016/09/23 | 238 | 243 | 237 | 240 | 25,500 |
2016/09/21 | 243 | 247 | 230 | 241 | 54,600 |
2016/09/20 | 235 | 240 | 233 | 235 | 53,000 |
2016/09/16 | 243 | 245 | 240 | 241 | 54,500 |
2016/09/15 | 245 | 249 | 244 | 247 | 21,500 |
2016/09/14 | 250 | 254 | 245 | 245 | 32,300 |
2016/09/13 | 255 | 255 | 251 | 255 | 14,500 |
2016/09/12 | 255 | 255 | 251 | 252 | 53,900 |
2016/09/09 | 265 | 266 | 255 | 261 | 44,000 |
2016/09/08 | 269 | 269 | 256 | 259 | 33,100 |
2016/09/07 | 269 | 270 | 265 | 267 | 51,000 |
2016/09/06 | 269 | 270 | 266 | 270 | 42,700 |
2016/09/05 | 261 | 270 | 255 | 270 | 164,800 |
2016/09/02 | 249 | 255 | 248 | 255 | 45,900 |
2016/09/01 | 251 | 252 | 248 | 250 | 32,400 |
2016/08/31 | 251 | 253 | 250 | 251 | 60,600 |
2016/08/30 | 244 | 250 | 244 | 249 | 24,100 |
2016/08/29 | 248 | 254 | 241 | 242 | 74,200 |
2016/08/26 | 238 | 249 | 238 | 249 | 121,000 |
2016/08/25 | 232 | 239 | 232 | 238 | 21,100 |
2016/08/24 | 229 | 231 | 225 | 231 | 41,600 |
2016/08/23 | 227 | 227 | 221 | 225 | 40,800 |
2016/08/22 | 222 | 223 | 221 | 221 | 9,400 |
2016/08/19 | 221 | 226 | 220 | 221 | 47,600 |
2016/08/18 | 224 | 227 | 222 | 224 | 31,300 |
2016/08/17 | 230 | 230 | 227 | 227 | 7,700 |
2016/08/16 | 228 | 231 | 227 | 231 | 15,900 |
2016/08/15 | 228 | 231 | 228 | 229 | 15,600 |
2016/08/12 | 232 | 235 | 230 | 232 | 13,000 |
2016/08/10 | 226 | 234 | 222 | 233 | 71,600 |
2016/08/09 | 233 | 236 | 232 | 234 | 18,100 |
2016/08/08 | 235 | 236 | 232 | 235 | 17,200 |
2016/08/05 | 234 | 236 | 234 | 235 | 5,500 |
2016/08/04 | 236 | 236 | 234 | 235 | 5,900 |
2016/08/03 | 233 | 238 | 232 | 236 | 18,400 |
2016/08/02 | 240 | 241 | 239 | 239 | 11,900 |
2016/08/01 | 237 | 243 | 237 | 240 | 24,900 |
2016/07/29 | 237 | 239 | 236 | 238 | 14,000 |
2016/07/28 | 240 | 240 | 236 | 237 | 31,800 |
2016/07/27 | 236 | 240 | 233 | 240 | 53,700 |
2016/07/26 | 240 | 240 | 235 | 236 | 27,500 |
2016/07/25 | 240 | 240 | 238 | 238 | 55,800 |
2016/07/22 | 240 | 241 | 238 | 240 | 13,800 |
2016/07/21 | 244 | 244 | 240 | 242 | 34,000 |
2016/07/20 | 238 | 244 | 238 | 242 | 29,300 |
2016/07/19 | 244 | 245 | 237 | 240 | 20,200 |
2016/07/15 | 242 | 245 | 238 | 239 | 39,500 |
2016/07/14 | 242 | 244 | 238 | 242 | 35,100 |
2016/07/13 | 244 | 247 | 242 | 245 | 61,000 |
2016/07/12 | 246 | 246 | 240 | 241 | 23,200 |
2016/07/11 | 235 | 242 | 234 | 238 | 33,900 |
2016/07/08 | 230 | 233 | 230 | 233 | 19,100 |
2016/07/07 | 239 | 239 | 231 | 231 | 30,800 |
2016/07/06 | 244 | 244 | 238 | 239 | 26,700 |
2016/07/05 | 240 | 248 | 238 | 244 | 59,600 |
2016/07/04 | 233 | 239 | 233 | 237 | 28,800 |
2016/07/01 | 240 | 240 | 233 | 233 | 27,200 |
2016/06/30 | 234 | 239 | 232 | 233 | 43,500 |
2016/06/29 | 240 | 242 | 231 | 232 | 41,400 |
2016/06/28 | 222 | 226 | 212 | 226 | 54,100 |
2016/06/27 | 215 | 226 | 210 | 222 | 70,300 |
2016/06/24 | 251 | 251 | 197 | 215 | 245,000 |
2016/06/23 | 243 | 244 | 239 | 243 | 31,900 |
2016/06/22 | 250 | 250 | 243 | 244 | 13,500 |
2016/06/21 | 240 | 248 | 240 | 247 | 25,700 |
2016/06/20 | 236 | 245 | 236 | 245 | 58,900 |
2016/06/17 | 243 | 248 | 239 | 240 | 43,700 |
2016/06/16 | 254 | 254 | 233 | 236 | 102,800 |
2016/06/15 | 249 | 254 | 249 | 252 | 66,900 |
2016/06/14 | 265 | 265 | 253 | 255 | 112,200 |
2016/06/13 | 270 | 271 | 265 | 265 | 54,000 |
2016/06/10 | 272 | 274 | 270 | 270 | 27,500 |
2016/06/09 | 274 | 276 | 268 | 271 | 65,000 |
2016/06/08 | 266 | 275 | 265 | 272 | 82,900 |
2016/06/07 | 264 | 270 | 263 | 265 | 50,000 |
2016/06/06 | 266 | 268 | 266 | 266 | 37,500 |
2016/06/03 | 270 | 271 | 267 | 269 | 22,300 |
2016/06/02 | 268 | 271 | 267 | 267 | 48,800 |
2016/06/01 | 269 | 274 | 268 | 268 | 34,100 |
2016/05/31 | 270 | 276 | 270 | 270 | 51,700 |
2016/05/30 | 264 | 275 | 264 | 273 | 63,000 |
2016/05/27 | 263 | 266 | 261 | 262 | 54,700 |
2016/05/26 | 270 | 270 | 261 | 261 | 124,200 |
2016/05/25 | 268 | 271 | 267 | 270 | 34,700 |
2016/05/24 | 270 | 271 | 268 | 270 | 32,900 |
2016/05/23 | 270 | 275 | 270 | 270 | 39,200 |
2016/05/20 | 277 | 277 | 273 | 273 | 16,000 |
2016/05/19 | 271 | 276 | 269 | 273 | 17,500 |
2016/05/18 | 270 | 275 | 268 | 268 | 93,300 |
2016/05/17 | 273 | 273 | 262 | 273 | 208,700 |
2016/05/16 | 283 | 285 | 274 | 277 | 120,200 |
2016/05/13 | 289 | 291 | 286 | 287 | 82,600 |
2016/05/12 | 290 | 290 | 288 | 288 | 24,400 |
2016/05/11 | 289 | 293 | 289 | 290 | 30,900 |
2016/05/10 | 289 | 291 | 285 | 291 | 73,900 |
2016/05/09 | 283 | 290 | 282 | 289 | 66,000 |
2016/05/06 | 278 | 283 | 278 | 282 | 45,100 |
2016/05/02 | 274 | 286 | 274 | 282 | 100,200 |
2016/04/28 | 293 | 293 | 284 | 288 | 94,900 |
2016/04/27 | 290 | 295 | 288 | 295 | 40,300 |
2016/04/26 | 295 | 295 | 283 | 290 | 113,800 |
2016/04/25 | 296 | 307 | 291 | 292 | 131,900 |
2016/04/22 | 291 | 295 | 286 | 295 | 77,900 |
2016/04/21 | 292 | 295 | 292 | 292 | 79,000 |
2016/04/20 | 297 | 297 | 290 | 291 | 48,100 |
2016/04/19 | 295 | 295 | 291 | 294 | 36,100 |
2016/04/18 | 294 | 294 | 285 | 287 | 82,300 |
2016/04/15 | 291 | 300 | 289 | 296 | 130,900 |
2016/04/14 | 295 | 298 | 293 | 295 | 136,200 |
2016/04/13 | 293 | 295 | 291 | 292 | 90,100 |
2016/04/12 | 287 | 296 | 286 | 291 | 118,200 |
2016/04/11 | 289 | 292 | 283 | 289 | 148,100 |
2016/04/08 | 285 | 298 | 272 | 293 | 468,700 |
2016/04/07 | 290 | 301 | 278 | 293 | 196,300 |
2016/04/06 | 293 | 303 | 287 | 295 | 166,000 |
2016/04/05 | 315 | 315 | 293 | 296 | 207,800 |
2016/04/04 | 315 | 321 | 309 | 318 | 136,300 |
2016/04/01 | 332 | 333 | 315 | 315 | 278,200 |
2016/03/31 | 342 | 348 | 334 | 336 | 340,700 |
2016/03/30 | 323 | 341 | 323 | 338 | 672,900 |
2016/03/29 | 321 | 329 | 321 | 325 | 66,400 |
2016/03/28 | 327 | 334 | 321 | 325 | 167,600 |
2016/03/25 | 329 | 340 | 326 | 333 | 384,500 |
2016/03/24 | 321 | 332 | 320 | 328 | 150,000 |
2016/03/23 | 310 | 338 | 309 | 325 | 810,600 |
2016/03/22 | 308 | 312 | 303 | 308 | 255,100 |
2016/03/18 | 296 | 308 | 291 | 308 | 400,800 |
2016/03/17 | 286 | 298 | 285 | 298 | 263,900 |
2016/03/16 | 288 | 293 | 286 | 288 | 74,700 |
2016/03/15 | 294 | 294 | 286 | 287 | 169,700 |
2016/03/14 | 293 | 296 | 293 | 293 | 101,400 |
2016/03/11 | 292 | 294 | 288 | 292 | 103,100 |
2016/03/10 | 288 | 293 | 286 | 292 | 130,800 |
2016/03/09 | 292 | 293 | 283 | 292 | 131,400 |
2016/03/08 | 303 | 303 | 283 | 296 | 332,700 |
2016/03/07 | 300 | 309 | 295 | 303 | 398,000 |
2016/03/04 | 293 | 297 | 289 | 294 | 347,700 |
2016/03/03 | 284 | 290 | 283 | 286 | 228,500 |
2016/03/02 | 287 | 288 | 280 | 282 | 356,000 |
2016/03/01 | 267 | 280 | 264 | 280 | 233,300 |
2016/02/29 | 267 | 270 | 263 | 265 | 201,000 |
2016/02/26 | 278 | 278 | 263 | 263 | 374,400 |
2016/02/25 | 274 | 279 | 272 | 274 | 193,200 |
2016/02/24 | 273 | 279 | 270 | 278 | 300,500 |
2016/02/23 | 291 | 292 | 280 | 285 | 700,300 |
2016/02/22 | 323 | 328 | 284 | 289 | 3,145,200 |
2016/02/19 | 388 | 388 | 350 | 363 | 4,552,600 |
2016/02/18 | 290 | 308 | 290 | 308 | 138,100 |
2016/02/17 | 285 | 296 | 278 | 287 | 159,300 |
2016/02/16 | 274 | 295 | 274 | 285 | 193,800 |
2016/02/15 | 275 | 281 | 265 | 271 | 189,500 |
2016/02/12 | 290 | 291 | 260 | 266 | 225,700 |
2016/02/10 | 320 | 320 | 300 | 303 | 115,100 |
2016/02/09 | 324 | 325 | 309 | 312 | 151,700 |
2016/02/08 | 326 | 336 | 320 | 334 | 95,800 |
2016/02/05 | 310 | 340 | 300 | 340 | 213,800 |
2016/02/04 | 314 | 323 | 312 | 315 | 57,300 |
2016/02/03 | 324 | 325 | 312 | 316 | 120,100 |
2016/02/02 | 336 | 347 | 326 | 326 | 177,700 |
2016/02/01 | 338 | 345 | 334 | 341 | 162,000 |
2016/01/29 | 320 | 335 | 316 | 330 | 109,900 |
2016/01/28 | 324 | 330 | 321 | 321 | 82,700 |
2016/01/27 | 323 | 337 | 323 | 325 | 122,200 |
2016/01/26 | 315 | 333 | 312 | 324 | 251,800 |
2016/01/25 | 305 | 320 | 299 | 317 | 247,800 |
2016/01/22 | 283 | 296 | 282 | 291 | 155,100 |
2016/01/21 | 283 | 293 | 270 | 284 | 263,200 |
2016/01/20 | 293 | 335 | 273 | 281 | 690,300 |
2016/01/19 | 274 | 347 | 267 | 293 | 887,600 |
2016/01/18 | 293 | 300 | 261 | 274 | 828,600 |
2016/01/15 | 330 | 345 | 317 | 317 | 161,400 |
2016/01/14 | 320 | 335 | 313 | 330 | 215,100 |
2016/01/13 | 310 | 337 | 310 | 330 | 203,000 |
2016/01/12 | 320 | 321 | 307 | 309 | 140,900 |
2016/01/08 | 310 | 328 | 304 | 321 | 95,200 |
2016/01/07 | 319 | 325 | 310 | 313 | 98,500 |
2016/01/06 | 330 | 333 | 319 | 322 | 99,300 |
2016/01/05 | 333 | 335 | 327 | 333 | 50,600 |
2016/01/04 | 339 | 341 | 336 | 338 | 67,800 |