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 |
|---|---|---|---|---|---|
| 2009/12/30 | 980 | 980 | 953 | 953 | 300 |
| 2009/12/28 | 980 | 980 | 980 | 980 | 100 |
| 2009/12/25 | 930 | 990 | 930 | 990 | 3,000 |
| 2009/12/24 | 928 | 930 | 928 | 930 | 300 |
| 2009/12/21 | 922 | 922 | 912 | 920 | 400 |
| 2009/12/18 | 930 | 935 | 912 | 912 | 700 |
| 2009/12/17 | 950 | 950 | 930 | 940 | 500 |
| 2009/12/16 | 930 | 930 | 930 | 930 | 300 |
| 2009/12/15 | 911 | 930 | 911 | 930 | 500 |
| 2009/12/14 | 947 | 980 | 930 | 930 | 1,700 |
| 2009/12/11 | 910 | 940 | 910 | 930 | 2,200 |
| 2009/12/10 | 869 | 890 | 869 | 890 | 1,200 |
| 2009/12/09 | 860 | 868 | 857 | 868 | 500 |
| 2009/12/08 | 856 | 860 | 856 | 860 | 800 |
| 2009/12/07 | 856 | 858 | 856 | 857 | 700 |
| 2009/12/04 | 850 | 850 | 850 | 850 | 800 |
| 2009/12/03 | 848 | 851 | 841 | 848 | 1,500 |
| 2009/12/02 | 842 | 850 | 842 | 848 | 1,400 |
| 2009/12/01 | 850 | 852 | 845 | 852 | 600 |
| 2009/11/30 | 854 | 854 | 844 | 852 | 1,400 |
| 2009/11/27 | 854 | 854 | 850 | 850 | 2,000 |
| 2009/11/26 | 846 | 854 | 846 | 854 | 500 |
| 2009/11/25 | 845 | 846 | 845 | 846 | 600 |
| 2009/11/24 | 855 | 855 | 849 | 849 | 700 |
| 2009/11/20 | 841 | 851 | 841 | 851 | 300 |
| 2009/11/19 | 851 | 853 | 844 | 844 | 900 |
| 2009/11/18 | 855 | 855 | 850 | 851 | 1,200 |
| 2009/11/17 | 860 | 870 | 852 | 852 | 1,700 |
| 2009/11/16 | 840 | 859 | 840 | 846 | 1,900 |
| 2009/11/13 | 838 | 850 | 832 | 838 | 6,300 |
| 2009/11/12 | 840 | 856 | 830 | 840 | 36,100 |
| 2009/11/11 | 930 | 930 | 930 | 930 | 400 |
| 2009/11/10 | 1,125 | 1,130 | 1,111 | 1,130 | 1,200 |
| 2009/11/09 | 1,130 | 1,130 | 1,121 | 1,130 | 600 |
| 2009/11/06 | 1,135 | 1,136 | 1,128 | 1,136 | 500 |
| 2009/11/05 | 1,130 | 1,136 | 1,130 | 1,136 | 300 |
| 2009/11/04 | 1,137 | 1,137 | 1,125 | 1,136 | 1,300 |
| 2009/11/02 | 1,154 | 1,154 | 1,136 | 1,136 | 2,100 |
| 2009/10/30 | 1,170 | 1,170 | 1,167 | 1,167 | 200 |
| 2009/10/29 | 1,167 | 1,167 | 1,160 | 1,165 | 600 |
| 2009/10/28 | 1,197 | 1,197 | 1,167 | 1,167 | 900 |
| 2009/10/27 | 1,175 | 1,196 | 1,163 | 1,175 | 1,700 |
| 2009/10/26 | 1,162 | 1,173 | 1,162 | 1,173 | 600 |
| 2009/10/23 | 1,155 | 1,170 | 1,155 | 1,169 | 500 |
| 2009/10/21 | 1,167 | 1,167 | 1,155 | 1,155 | 800 |
| 2009/10/20 | 1,143 | 1,150 | 1,143 | 1,150 | 200 |
| 2009/10/19 | 1,140 | 1,150 | 1,140 | 1,150 | 300 |
| 2009/10/16 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2009/10/15 | 1,160 | 1,160 | 1,160 | 1,160 | 400 |
| 2009/10/14 | 1,136 | 1,140 | 1,136 | 1,140 | 200 |
| 2009/10/13 | 1,134 | 1,135 | 1,134 | 1,135 | 300 |
| 2009/10/09 | 1,140 | 1,162 | 1,134 | 1,134 | 400 |
| 2009/10/08 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2009/10/07 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2009/10/06 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2009/10/05 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2009/10/02 | 1,145 | 1,145 | 1,145 | 1,145 | 700 |
| 2009/10/01 | 1,145 | 1,145 | 1,145 | 1,145 | 500 |
| 2009/09/30 | 1,174 | 1,174 | 1,156 | 1,156 | 200 |
| 2009/09/29 | 1,162 | 1,174 | 1,160 | 1,174 | 1,100 |
| 2009/09/28 | 1,166 | 1,170 | 1,160 | 1,163 | 900 |
| 2009/09/25 | 1,165 | 1,205 | 1,165 | 1,190 | 1,500 |
| 2009/09/24 | 1,192 | 1,200 | 1,180 | 1,200 | 4,300 |
| 2009/09/18 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
| 2009/09/17 | 1,222 | 1,222 | 1,153 | 1,175 | 12,400 |
| 2009/09/16 | 1,205 | 1,210 | 1,191 | 1,210 | 7,000 |
| 2009/09/15 | 1,205 | 1,206 | 1,195 | 1,206 | 4,200 |
| 2009/09/14 | 1,217 | 1,217 | 1,200 | 1,202 | 2,600 |
| 2009/09/11 | 1,202 | 1,219 | 1,200 | 1,219 | 4,300 |
| 2009/09/10 | 1,215 | 1,219 | 1,215 | 1,215 | 1,000 |
| 2009/09/09 | 1,207 | 1,215 | 1,195 | 1,215 | 5,500 |
| 2009/09/08 | 1,230 | 1,230 | 1,202 | 1,224 | 2,100 |
| 2009/09/07 | 1,285 | 1,285 | 1,200 | 1,249 | 5,600 |
| 2009/09/04 | 1,301 | 1,301 | 1,300 | 1,300 | 1,200 |
| 2009/09/03 | 1,304 | 1,304 | 1,300 | 1,301 | 700 |
| 2009/09/02 | 1,318 | 1,320 | 1,310 | 1,314 | 1,800 |
| 2009/09/01 | 1,322 | 1,335 | 1,317 | 1,317 | 700 |
| 2009/08/31 | 1,349 | 1,355 | 1,349 | 1,355 | 400 |
| 2009/08/27 | 1,347 | 1,349 | 1,347 | 1,349 | 600 |
| 2009/08/26 | 1,335 | 1,340 | 1,335 | 1,340 | 300 |
| 2009/08/25 | 1,330 | 1,340 | 1,330 | 1,340 | 1,500 |
| 2009/08/24 | 1,324 | 1,325 | 1,324 | 1,325 | 900 |
| 2009/08/21 | 1,338 | 1,348 | 1,300 | 1,338 | 1,600 |
| 2009/08/20 | 1,343 | 1,350 | 1,334 | 1,350 | 800 |
| 2009/08/19 | 1,370 | 1,370 | 1,345 | 1,345 | 1,200 |
| 2009/08/18 | 1,361 | 1,373 | 1,360 | 1,373 | 400 |
| 2009/08/17 | 1,380 | 1,380 | 1,365 | 1,366 | 500 |
| 2009/08/14 | 1,359 | 1,360 | 1,359 | 1,360 | 200 |
| 2009/08/13 | 1,350 | 1,359 | 1,330 | 1,345 | 2,600 |
| 2009/08/12 | 1,370 | 1,370 | 1,360 | 1,360 | 1,200 |
| 2009/08/11 | 1,340 | 1,390 | 1,340 | 1,390 | 600 |
| 2009/08/10 | 1,350 | 1,350 | 1,340 | 1,340 | 500 |
| 2009/08/07 | 1,351 | 1,355 | 1,351 | 1,355 | 200 |
| 2009/08/06 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/08/05 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2009/08/04 | 1,380 | 1,381 | 1,380 | 1,381 | 300 |
| 2009/08/03 | 1,360 | 1,380 | 1,360 | 1,372 | 2,400 |
| 2009/07/31 | 1,350 | 1,364 | 1,350 | 1,364 | 1,000 |
| 2009/07/30 | 1,331 | 1,346 | 1,328 | 1,346 | 600 |
| 2009/07/29 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2009/07/28 | 1,350 | 1,370 | 1,335 | 1,370 | 1,400 |
| 2009/07/27 | 1,329 | 1,400 | 1,329 | 1,366 | 4,400 |
| 2009/07/24 | 1,350 | 1,350 | 1,331 | 1,343 | 600 |
| 2009/07/23 | 1,360 | 1,360 | 1,328 | 1,350 | 1,100 |
| 2009/07/22 | 1,389 | 1,389 | 1,370 | 1,378 | 900 |
| 2009/07/21 | 1,380 | 1,390 | 1,380 | 1,390 | 1,500 |
| 2009/07/17 | 1,390 | 1,395 | 1,380 | 1,395 | 400 |
| 2009/07/16 | 1,360 | 1,410 | 1,360 | 1,375 | 2,400 |
| 2009/07/15 | 1,360 | 1,370 | 1,335 | 1,335 | 300 |
| 2009/07/14 | 1,360 | 1,360 | 1,330 | 1,358 | 600 |
| 2009/07/13 | 1,399 | 1,399 | 1,301 | 1,301 | 1,600 |
| 2009/07/10 | 1,336 | 1,400 | 1,336 | 1,400 | 3,300 |
| 2009/07/09 | 1,344 | 1,344 | 1,317 | 1,325 | 1,100 |
| 2009/07/08 | 1,390 | 1,390 | 1,300 | 1,315 | 1,900 |
| 2009/07/07 | 1,380 | 1,400 | 1,370 | 1,390 | 1,700 |
| 2009/07/06 | 1,333 | 1,350 | 1,328 | 1,348 | 1,700 |
| 2009/07/03 | 1,321 | 1,322 | 1,318 | 1,320 | 900 |
| 2009/07/02 | 1,293 | 1,320 | 1,293 | 1,320 | 1,400 |
| 2009/07/01 | 1,316 | 1,318 | 1,280 | 1,280 | 500 |
| 2009/06/30 | 1,310 | 1,318 | 1,271 | 1,318 | 800 |
| 2009/06/29 | 1,230 | 1,310 | 1,230 | 1,310 | 2,400 |
| 2009/06/26 | 1,200 | 1,220 | 1,200 | 1,220 | 1,400 |
| 2009/06/25 | 1,197 | 1,197 | 1,188 | 1,195 | 800 |
| 2009/06/24 | 1,193 | 1,200 | 1,183 | 1,183 | 1,400 |
| 2009/06/23 | 1,225 | 1,225 | 1,160 | 1,170 | 4,200 |
| 2009/06/22 | 1,230 | 1,230 | 1,230 | 1,230 | 300 |
| 2009/06/19 | 1,212 | 1,230 | 1,212 | 1,230 | 4,200 |
| 2009/06/18 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2009/06/17 | 1,202 | 1,215 | 1,202 | 1,214 | 800 |
| 2009/06/16 | 1,214 | 1,215 | 1,202 | 1,202 | 700 |
| 2009/06/15 | 1,209 | 1,230 | 1,209 | 1,230 | 1,600 |
| 2009/06/12 | 1,189 | 1,190 | 1,189 | 1,189 | 800 |
| 2009/06/11 | 1,170 | 1,190 | 1,170 | 1,190 | 500 |
| 2009/06/10 | 1,170 | 1,170 | 1,150 | 1,150 | 1,300 |
| 2009/06/09 | 1,220 | 1,225 | 1,160 | 1,190 | 3,500 |
| 2009/06/08 | 1,190 | 1,200 | 1,162 | 1,200 | 3,700 |
| 2009/06/05 | 1,025 | 1,072 | 1,025 | 1,070 | 17,400 |
| 2009/06/04 | 1,025 | 1,025 | 1,024 | 1,024 | 700 |
| 2009/06/03 | 1,024 | 1,025 | 1,024 | 1,025 | 1,100 |
| 2009/06/02 | 1,025 | 1,025 | 1,025 | 1,025 | 4,700 |
| 2009/06/01 | 1,025 | 1,025 | 1,020 | 1,020 | 700 |
| 2009/05/29 | 1,018 | 1,025 | 1,018 | 1,025 | 900 |
| 2009/05/28 | 1,024 | 1,025 | 1,024 | 1,025 | 1,500 |
| 2009/05/27 | 1,025 | 1,025 | 1,020 | 1,020 | 1,000 |
| 2009/05/26 | 1,005 | 1,025 | 1,005 | 1,025 | 800 |
| 2009/05/25 | 1,025 | 1,025 | 1,015 | 1,025 | 700 |
| 2009/05/22 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2009/05/21 | 1,025 | 1,025 | 1,020 | 1,020 | 900 |
| 2009/05/20 | 1,024 | 1,025 | 1,023 | 1,024 | 1,600 |
| 2009/05/19 | 1,030 | 1,030 | 1,010 | 1,025 | 600 |
| 2009/05/18 | 1,015 | 1,020 | 1,000 | 1,020 | 2,600 |
| 2009/05/15 | 1,015 | 1,015 | 1,015 | 1,015 | 1,900 |
| 2009/05/14 | 910 | 915 | 910 | 915 | 200 |
| 2009/05/13 | 910 | 910 | 910 | 910 | 100 |
| 2009/05/12 | 909 | 909 | 909 | 909 | 200 |
| 2009/05/11 | 903 | 909 | 902 | 909 | 300 |
| 2009/05/08 | 902 | 902 | 901 | 901 | 2,200 |
| 2009/05/07 | 905 | 905 | 902 | 905 | 400 |
| 2009/05/01 | 900 | 901 | 900 | 901 | 1,100 |
| 2009/04/30 | 900 | 900 | 900 | 900 | 1,500 |
| 2009/04/28 | 891 | 891 | 889 | 889 | 900 |
| 2009/04/27 | 904 | 910 | 900 | 900 | 1,300 |
| 2009/04/24 | 886 | 889 | 886 | 889 | 300 |
| 2009/04/23 | 885 | 885 | 884 | 884 | 400 |
| 2009/04/22 | 885 | 885 | 884 | 884 | 3,600 |
| 2009/04/21 | 872 | 884 | 872 | 884 | 200 |
| 2009/04/20 | 875 | 882 | 875 | 882 | 1,000 |
| 2009/04/17 | 896 | 905 | 896 | 905 | 300 |
| 2009/04/15 | 906 | 906 | 906 | 906 | 100 |
| 2009/04/14 | 900 | 900 | 900 | 900 | 400 |
| 2009/04/13 | 890 | 899 | 890 | 890 | 1,700 |
| 2009/04/10 | 890 | 890 | 886 | 886 | 500 |
| 2009/04/09 | 886 | 888 | 886 | 886 | 8,100 |
| 2009/04/08 | 886 | 896 | 880 | 896 | 1,400 |
| 2009/04/07 | 901 | 901 | 870 | 900 | 1,100 |
| 2009/04/06 | 910 | 911 | 910 | 911 | 1,100 |
| 2009/04/03 | 920 | 930 | 920 | 930 | 400 |
| 2009/04/02 | 910 | 910 | 910 | 910 | 100 |
| 2009/04/01 | 900 | 910 | 900 | 910 | 3,500 |
| 2009/03/30 | 930 | 930 | 930 | 930 | 200 |
| 2009/03/27 | 931 | 950 | 931 | 950 | 800 |
| 2009/03/26 | 930 | 935 | 921 | 929 | 1,400 |
| 2009/03/25 | 975 | 980 | 951 | 980 | 3,500 |
| 2009/03/24 | 970 | 980 | 961 | 978 | 1,100 |
| 2009/03/23 | 935 | 960 | 935 | 960 | 900 |
| 2009/03/19 | 924 | 935 | 924 | 935 | 400 |
| 2009/03/18 | 921 | 924 | 920 | 924 | 400 |
| 2009/03/17 | 919 | 919 | 919 | 919 | 200 |
| 2009/03/16 | 916 | 917 | 912 | 912 | 600 |
| 2009/03/12 | 912 | 912 | 912 | 912 | 100 |
| 2009/03/11 | 908 | 908 | 906 | 906 | 600 |
| 2009/03/10 | 920 | 920 | 907 | 907 | 200 |
| 2009/03/09 | 930 | 930 | 920 | 920 | 200 |
| 2009/03/06 | 911 | 911 | 910 | 910 | 200 |
| 2009/03/05 | 913 | 915 | 913 | 915 | 600 |
| 2009/03/04 | 915 | 915 | 906 | 915 | 1,000 |
| 2009/03/03 | 915 | 935 | 915 | 935 | 700 |
| 2009/03/02 | 915 | 915 | 903 | 915 | 1,100 |
| 2009/02/27 | 915 | 960 | 915 | 950 | 1,700 |
| 2009/02/26 | 900 | 910 | 900 | 910 | 300 |
| 2009/02/25 | 900 | 900 | 900 | 900 | 100 |
| 2009/02/24 | 884 | 884 | 884 | 884 | 100 |
| 2009/02/23 | 900 | 900 | 900 | 900 | 300 |
| 2009/02/20 | 900 | 900 | 891 | 891 | 4,400 |
| 2009/02/19 | 923 | 923 | 891 | 891 | 400 |
| 2009/02/16 | 896 | 920 | 896 | 920 | 200 |
| 2009/02/13 | 892 | 900 | 892 | 900 | 700 |
| 2009/02/12 | 905 | 905 | 905 | 905 | 300 |
| 2009/02/10 | 905 | 905 | 905 | 905 | 200 |
| 2009/02/09 | 910 | 910 | 907 | 908 | 400 |
| 2009/02/06 | 918 | 918 | 911 | 912 | 600 |
| 2009/02/05 | 920 | 920 | 920 | 920 | 200 |
| 2009/02/04 | 910 | 911 | 910 | 911 | 500 |
| 2009/02/02 | 930 | 930 | 930 | 930 | 200 |
| 2009/01/30 | 934 | 934 | 930 | 930 | 300 |
| 2009/01/29 | 935 | 935 | 933 | 933 | 200 |
| 2009/01/28 | 934 | 934 | 934 | 934 | 100 |
| 2009/01/27 | 900 | 935 | 900 | 935 | 1,900 |
| 2009/01/26 | 907 | 909 | 880 | 899 | 3,000 |
| 2009/01/23 | 916 | 917 | 916 | 917 | 300 |
| 2009/01/22 | 909 | 909 | 905 | 906 | 700 |
| 2009/01/21 | 910 | 921 | 906 | 907 | 2,800 |
| 2009/01/20 | 919 | 930 | 919 | 930 | 600 |
| 2009/01/19 | 923 | 930 | 911 | 918 | 3,100 |
| 2009/01/16 | 932 | 943 | 932 | 943 | 700 |
| 2009/01/15 | 950 | 950 | 913 | 932 | 2,600 |
| 2009/01/14 | 961 | 961 | 960 | 961 | 300 |
| 2009/01/13 | 993 | 993 | 952 | 960 | 2,800 |
| 2009/01/09 | 999 | 1,000 | 991 | 1,000 | 500 |
| 2009/01/08 | 999 | 999 | 999 | 999 | 100 |
| 2009/01/07 | 1,002 | 1,003 | 990 | 1,000 | 1,000 |
| 2009/01/06 | 1,020 | 1,022 | 1,001 | 1,002 | 2,500 |
| 2009/01/05 | 1,036 | 1,050 | 1,036 | 1,050 | 600 |