アプライド(3020)の株価時系列情報
アプライド(3020)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 | 1,838 | 1,838 | 1,838 | 1,838 | 100 |
2007/12/27 | 1,970 | 1,980 | 1,900 | 1,900 | 1,900 |
2007/12/26 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2007/12/25 | 1,759 | 1,779 | 1,748 | 1,748 | 800 |
2007/12/21 | 1,756 | 1,756 | 1,756 | 1,756 | 500 |
2007/12/20 | 1,758 | 1,758 | 1,756 | 1,756 | 400 |
2007/12/19 | 1,762 | 1,762 | 1,756 | 1,756 | 400 |
2007/12/18 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2007/12/17 | 1,815 | 1,815 | 1,790 | 1,790 | 600 |
2007/12/14 | 1,815 | 1,815 | 1,795 | 1,795 | 1,700 |
2007/12/13 | 1,730 | 1,755 | 1,730 | 1,755 | 1,400 |
2007/12/12 | 1,751 | 1,760 | 1,751 | 1,760 | 200 |
2007/12/11 | 1,760 | 1,760 | 1,750 | 1,750 | 800 |
2007/12/10 | 1,769 | 1,769 | 1,760 | 1,760 | 1,600 |
2007/12/07 | 1,791 | 1,791 | 1,791 | 1,791 | 100 |
2007/12/06 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2007/12/04 | 1,766 | 1,766 | 1,766 | 1,766 | 100 |
2007/12/03 | 1,796 | 1,796 | 1,796 | 1,796 | 100 |
2007/11/30 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
2007/11/29 | 1,780 | 1,799 | 1,770 | 1,799 | 500 |
2007/11/27 | 1,790 | 1,800 | 1,745 | 1,800 | 700 |
2007/11/26 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2007/11/22 | 1,740 | 1,740 | 1,735 | 1,735 | 200 |
2007/11/21 | 1,740 | 1,741 | 1,740 | 1,740 | 1,200 |
2007/11/20 | 1,741 | 1,770 | 1,710 | 1,770 | 500 |
2007/11/19 | 1,825 | 1,825 | 1,800 | 1,800 | 500 |
2007/11/16 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2007/11/15 | 1,829 | 1,829 | 1,771 | 1,771 | 500 |
2007/11/14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2007/11/12 | 1,801 | 1,801 | 1,771 | 1,790 | 900 |
2007/11/09 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
2007/11/08 | 1,805 | 1,805 | 1,800 | 1,801 | 2,000 |
2007/11/07 | 1,821 | 1,821 | 1,805 | 1,805 | 500 |
2007/11/06 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2007/11/05 | 1,870 | 1,870 | 1,810 | 1,810 | 800 |
2007/11/02 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
2007/11/01 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
2007/10/31 | 1,850 | 1,870 | 1,850 | 1,870 | 400 |
2007/10/30 | 1,855 | 1,860 | 1,855 | 1,860 | 200 |
2007/10/29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2007/10/26 | 1,849 | 1,850 | 1,838 | 1,838 | 700 |
2007/10/24 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2007/10/23 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
2007/10/19 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
2007/10/18 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
2007/10/17 | 1,860 | 1,860 | 1,830 | 1,830 | 700 |
2007/10/16 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2007/10/12 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2007/10/11 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
2007/10/10 | 1,859 | 1,870 | 1,859 | 1,870 | 200 |
2007/10/09 | 1,830 | 1,849 | 1,830 | 1,840 | 800 |
2007/10/05 | 1,815 | 1,825 | 1,815 | 1,825 | 200 |
2007/10/04 | 1,820 | 1,840 | 1,820 | 1,840 | 400 |
2007/10/03 | 1,818 | 1,820 | 1,810 | 1,810 | 700 |
2007/10/02 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
2007/10/01 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2007/09/28 | 1,813 | 1,813 | 1,810 | 1,810 | 200 |
2007/09/27 | 1,829 | 1,829 | 1,801 | 1,820 | 1,200 |
2007/09/26 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
2007/09/25 | 1,802 | 1,820 | 1,802 | 1,820 | 200 |
2007/09/21 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
2007/09/20 | 1,850 | 1,851 | 1,850 | 1,851 | 600 |
2007/09/19 | 1,845 | 1,845 | 1,840 | 1,845 | 600 |
2007/09/18 | 1,860 | 1,860 | 1,850 | 1,850 | 200 |
2007/09/14 | 1,820 | 1,830 | 1,820 | 1,830 | 200 |
2007/09/13 | 1,830 | 1,860 | 1,825 | 1,825 | 600 |
2007/09/12 | 1,831 | 1,831 | 1,830 | 1,830 | 500 |
2007/09/11 | 1,831 | 1,831 | 1,831 | 1,831 | 100 |
2007/09/10 | 1,835 | 1,845 | 1,826 | 1,845 | 700 |
2007/09/06 | 1,882 | 1,883 | 1,882 | 1,882 | 300 |
2007/09/03 | 1,890 | 1,930 | 1,890 | 1,930 | 400 |
2007/08/31 | 1,890 | 1,890 | 1,870 | 1,870 | 200 |
2007/08/29 | 1,900 | 1,901 | 1,900 | 1,900 | 1,400 |
2007/08/28 | 1,912 | 1,912 | 1,912 | 1,912 | 100 |
2007/08/27 | 1,962 | 1,962 | 1,962 | 1,962 | 500 |
2007/08/24 | 1,910 | 1,910 | 1,902 | 1,902 | 200 |
2007/08/21 | 1,934 | 1,934 | 1,900 | 1,900 | 600 |
2007/08/20 | 1,940 | 1,948 | 1,888 | 1,948 | 800 |
2007/08/17 | 1,907 | 1,907 | 1,791 | 1,791 | 1,000 |
2007/08/16 | 1,960 | 1,960 | 1,910 | 1,910 | 1,300 |
2007/08/15 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2007/08/14 | 1,965 | 1,970 | 1,965 | 1,970 | 200 |
2007/08/13 | 1,996 | 2,000 | 1,944 | 1,995 | 1,500 |
2007/08/10 | 1,999 | 1,999 | 1,995 | 1,995 | 300 |
2007/08/09 | 2,005 | 2,010 | 2,005 | 2,005 | 700 |
2007/08/08 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2007/08/07 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
2007/08/06 | 2,030 | 2,030 | 2,010 | 2,010 | 300 |
2007/08/03 | 2,010 | 2,010 | 2,010 | 2,010 | 400 |
2007/07/31 | 2,035 | 2,040 | 2,020 | 2,020 | 1,700 |
2007/07/27 | 2,080 | 2,100 | 2,035 | 2,035 | 1,800 |
2007/07/26 | 2,040 | 2,040 | 2,040 | 2,040 | 300 |
2007/07/25 | 2,040 | 2,070 | 2,040 | 2,070 | 200 |
2007/07/24 | 2,100 | 2,100 | 2,030 | 2,070 | 800 |
2007/07/23 | 2,100 | 2,120 | 2,100 | 2,120 | 300 |
2007/07/20 | 2,075 | 2,100 | 2,065 | 2,080 | 1,100 |
2007/07/19 | 2,110 | 2,110 | 2,105 | 2,105 | 400 |
2007/07/18 | 2,185 | 2,185 | 2,185 | 2,185 | 800 |
2007/07/17 | 2,150 | 2,195 | 2,150 | 2,195 | 3,000 |
2007/07/13 | 2,100 | 2,110 | 2,075 | 2,110 | 2,900 |
2007/07/12 | 2,010 | 2,060 | 2,000 | 2,060 | 1,100 |
2007/07/11 | 2,010 | 2,010 | 2,000 | 2,000 | 1,500 |
2007/07/10 | 2,000 | 2,010 | 2,000 | 2,010 | 1,300 |
2007/07/09 | 2,005 | 2,005 | 1,998 | 2,000 | 2,000 |
2007/07/06 | 2,025 | 2,025 | 2,000 | 2,020 | 800 |
2007/07/05 | 2,020 | 2,025 | 2,020 | 2,025 | 700 |
2007/07/04 | 2,015 | 2,015 | 1,995 | 2,015 | 1,900 |
2007/07/03 | 2,000 | 2,010 | 2,000 | 2,010 | 900 |
2007/07/02 | 2,000 | 2,005 | 2,000 | 2,005 | 300 |
2007/06/29 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2007/06/28 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2007/06/27 | 2,015 | 2,015 | 1,990 | 2,010 | 1,500 |
2007/06/26 | 2,015 | 2,015 | 2,010 | 2,010 | 400 |
2007/06/25 | 2,020 | 2,020 | 2,015 | 2,015 | 600 |
2007/06/22 | 2,015 | 2,015 | 1,995 | 2,015 | 1,500 |
2007/06/21 | 2,015 | 2,020 | 2,015 | 2,020 | 300 |
2007/06/20 | 2,025 | 2,030 | 2,015 | 2,015 | 400 |
2007/06/19 | 2,025 | 2,025 | 2,020 | 2,025 | 600 |
2007/06/18 | 2,070 | 2,070 | 2,025 | 2,030 | 500 |
2007/06/15 | 2,040 | 2,060 | 2,040 | 2,060 | 400 |
2007/06/14 | 2,045 | 2,050 | 2,045 | 2,050 | 300 |
2007/06/13 | 2,080 | 2,080 | 2,035 | 2,035 | 400 |
2007/06/12 | 2,040 | 2,050 | 2,040 | 2,050 | 700 |
2007/06/11 | 2,035 | 2,035 | 2,035 | 2,035 | 300 |
2007/06/08 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
2007/06/07 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
2007/06/06 | 2,010 | 2,010 | 2,010 | 2,010 | 700 |
2007/06/05 | 2,005 | 2,005 | 2,005 | 2,005 | 200 |
2007/06/04 | 2,005 | 2,005 | 2,000 | 2,000 | 800 |
2007/06/01 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2007/05/31 | 2,005 | 2,005 | 2,000 | 2,000 | 500 |
2007/05/30 | 2,045 | 2,045 | 1,980 | 2,005 | 1,300 |
2007/05/29 | 2,030 | 2,045 | 2,025 | 2,045 | 300 |
2007/05/28 | 2,100 | 2,100 | 2,050 | 2,050 | 400 |
2007/05/25 | 2,140 | 2,140 | 2,090 | 2,090 | 600 |
2007/05/24 | 2,105 | 2,105 | 2,100 | 2,100 | 300 |
2007/05/23 | 2,150 | 2,160 | 2,100 | 2,140 | 2,200 |
2007/05/22 | 2,160 | 2,180 | 2,145 | 2,180 | 1,000 |
2007/05/21 | 2,180 | 2,180 | 2,130 | 2,140 | 300 |
2007/05/18 | 2,160 | 2,180 | 2,145 | 2,180 | 500 |
2007/05/17 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2007/05/16 | 2,155 | 2,170 | 2,145 | 2,170 | 400 |
2007/05/15 | 2,180 | 2,185 | 2,165 | 2,185 | 300 |
2007/05/14 | 2,210 | 2,210 | 2,190 | 2,190 | 400 |
2007/05/11 | 2,160 | 2,195 | 2,140 | 2,185 | 4,400 |
2007/05/10 | 2,145 | 2,180 | 2,090 | 2,130 | 1,500 |
2007/05/09 | 2,170 | 2,170 | 2,155 | 2,165 | 700 |
2007/05/08 | 2,170 | 2,175 | 2,165 | 2,175 | 300 |
2007/05/07 | 2,180 | 2,190 | 2,180 | 2,180 | 700 |
2007/05/02 | 2,160 | 2,190 | 2,160 | 2,190 | 200 |
2007/05/01 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
2007/04/27 | 2,190 | 2,190 | 2,170 | 2,170 | 800 |
2007/04/26 | 2,155 | 2,185 | 2,155 | 2,185 | 300 |
2007/04/25 | 2,170 | 2,180 | 2,150 | 2,180 | 600 |
2007/04/24 | 2,120 | 2,180 | 2,120 | 2,180 | 900 |
2007/04/23 | 2,195 | 2,195 | 2,170 | 2,180 | 300 |
2007/04/20 | 2,180 | 2,200 | 2,180 | 2,200 | 300 |
2007/04/19 | 2,190 | 2,220 | 2,160 | 2,220 | 700 |
2007/04/18 | 2,190 | 2,200 | 2,190 | 2,200 | 200 |
2007/04/16 | 2,190 | 2,230 | 2,190 | 2,230 | 600 |
2007/04/13 | 2,230 | 2,240 | 2,205 | 2,240 | 400 |
2007/04/12 | 2,205 | 2,230 | 2,205 | 2,230 | 300 |
2007/04/11 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2007/04/10 | 2,225 | 2,225 | 2,190 | 2,200 | 1,400 |
2007/04/09 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2007/04/06 | 2,275 | 2,275 | 2,260 | 2,260 | 200 |
2007/04/04 | 2,290 | 2,360 | 2,290 | 2,360 | 4,300 |
2007/04/03 | 2,215 | 2,250 | 2,215 | 2,250 | 500 |
2007/04/02 | 2,255 | 2,255 | 2,250 | 2,250 | 700 |
2007/03/30 | 2,270 | 2,270 | 2,250 | 2,260 | 500 |
2007/03/29 | 2,255 | 2,255 | 2,255 | 2,255 | 200 |
2007/03/28 | 2,295 | 2,295 | 2,255 | 2,285 | 300 |
2007/03/27 | 2,315 | 2,315 | 2,270 | 2,270 | 1,600 |
2007/03/26 | 2,305 | 2,340 | 2,305 | 2,340 | 1,100 |
2007/03/23 | 2,315 | 2,320 | 2,295 | 2,320 | 900 |
2007/03/22 | 2,290 | 2,315 | 2,285 | 2,315 | 1,400 |
2007/03/20 | 2,300 | 2,300 | 2,275 | 2,295 | 700 |
2007/03/19 | 2,295 | 2,300 | 2,295 | 2,300 | 200 |
2007/03/16 | 2,285 | 2,290 | 2,275 | 2,290 | 500 |
2007/03/15 | 2,300 | 2,300 | 2,280 | 2,285 | 600 |
2007/03/14 | 2,310 | 2,310 | 2,280 | 2,305 | 600 |
2007/03/13 | 2,310 | 2,310 | 2,290 | 2,310 | 600 |
2007/03/12 | 2,310 | 2,310 | 2,310 | 2,310 | 300 |
2007/03/09 | 2,280 | 2,310 | 2,270 | 2,270 | 1,100 |
2007/03/08 | 2,260 | 2,290 | 2,260 | 2,290 | 200 |
2007/03/07 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
2007/03/06 | 2,200 | 2,280 | 2,200 | 2,280 | 1,800 |
2007/03/05 | 2,335 | 2,335 | 2,270 | 2,270 | 700 |
2007/03/02 | 2,360 | 2,360 | 2,335 | 2,335 | 300 |
2007/03/01 | 2,355 | 2,370 | 2,315 | 2,370 | 700 |
2007/02/28 | 2,310 | 2,360 | 2,220 | 2,360 | 1,600 |
2007/02/27 | 2,395 | 2,395 | 2,385 | 2,390 | 900 |
2007/02/26 | 2,410 | 2,410 | 2,400 | 2,410 | 900 |
2007/02/23 | 2,400 | 2,400 | 2,380 | 2,400 | 900 |
2007/02/22 | 2,410 | 2,410 | 2,400 | 2,400 | 500 |
2007/02/21 | 2,475 | 2,480 | 2,395 | 2,395 | 500 |
2007/02/20 | 2,400 | 2,500 | 2,380 | 2,490 | 6,300 |
2007/02/19 | 2,380 | 2,400 | 2,380 | 2,400 | 400 |
2007/02/16 | 2,400 | 2,400 | 2,355 | 2,360 | 1,100 |
2007/02/15 | 2,365 | 2,405 | 2,360 | 2,400 | 6,200 |
2007/02/14 | 2,400 | 2,440 | 2,335 | 2,365 | 4,700 |
2007/02/13 | 2,400 | 2,400 | 2,350 | 2,390 | 2,900 |
2007/02/09 | 2,330 | 2,360 | 2,330 | 2,360 | 700 |
2007/02/08 | 2,390 | 2,390 | 2,350 | 2,385 | 400 |
2007/02/07 | 2,305 | 2,400 | 2,305 | 2,400 | 2,100 |
2007/02/06 | 2,315 | 2,315 | 2,280 | 2,280 | 800 |
2007/02/05 | 2,315 | 2,325 | 2,260 | 2,315 | 2,700 |
2007/02/02 | 2,365 | 2,380 | 2,325 | 2,360 | 2,000 |
2007/02/01 | 2,420 | 2,420 | 2,385 | 2,385 | 2,400 |
2007/01/31 | 2,435 | 2,435 | 2,420 | 2,425 | 1,200 |
2007/01/30 | 2,450 | 2,475 | 2,440 | 2,475 | 1,200 |
2007/01/29 | 2,470 | 2,470 | 2,455 | 2,455 | 700 |
2007/01/26 | 2,470 | 2,470 | 2,465 | 2,465 | 700 |
2007/01/25 | 2,465 | 2,465 | 2,450 | 2,465 | 1,700 |
2007/01/24 | 2,470 | 2,475 | 2,455 | 2,455 | 400 |
2007/01/23 | 2,470 | 2,470 | 2,450 | 2,450 | 1,500 |
2007/01/22 | 2,440 | 2,460 | 2,440 | 2,460 | 1,900 |
2007/01/19 | 2,405 | 2,420 | 2,400 | 2,420 | 1,700 |
2007/01/18 | 2,400 | 2,425 | 2,390 | 2,425 | 2,100 |
2007/01/17 | 2,410 | 2,430 | 2,410 | 2,430 | 1,400 |
2007/01/16 | 2,415 | 2,415 | 2,380 | 2,410 | 1,100 |
2007/01/15 | 2,415 | 2,415 | 2,395 | 2,400 | 1,600 |
2007/01/12 | 2,415 | 2,415 | 2,410 | 2,410 | 400 |
2007/01/11 | 2,415 | 2,430 | 2,415 | 2,415 | 1,100 |
2007/01/10 | 2,435 | 2,465 | 2,400 | 2,415 | 1,200 |
2007/01/09 | 2,400 | 2,435 | 2,400 | 2,435 | 900 |
2007/01/05 | 2,410 | 2,410 | 2,385 | 2,385 | 1,100 |
2007/01/04 | 2,415 | 2,415 | 2,410 | 2,410 | 300 |