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 |
---|---|---|---|---|---|
2012/12/28 | 1,103 | 1,103 | 1,103 | 1,103 | 100 |
2012/12/27 | 1,090 | 1,118 | 1,090 | 1,118 | 2,400 |
2012/12/26 | 1,050 | 1,074 | 1,050 | 1,074 | 700 |
2012/12/25 | 1,072 | 1,073 | 1,065 | 1,065 | 500 |
2012/12/21 | 1,056 | 1,056 | 1,055 | 1,055 | 500 |
2012/12/20 | 1,064 | 1,064 | 1,056 | 1,056 | 700 |
2012/12/19 | 1,055 | 1,070 | 1,055 | 1,060 | 900 |
2012/12/18 | 1,055 | 1,055 | 1,041 | 1,050 | 400 |
2012/12/17 | 1,068 | 1,068 | 1,068 | 1,068 | 300 |
2012/12/14 | 1,025 | 1,058 | 1,025 | 1,027 | 1,400 |
2012/12/13 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
2012/12/11 | 1,010 | 1,011 | 1,010 | 1,011 | 200 |
2012/12/10 | 1,014 | 1,014 | 1,009 | 1,009 | 500 |
2012/12/07 | 1,033 | 1,033 | 1,003 | 1,003 | 900 |
2012/12/06 | 1,000 | 1,018 | 997 | 997 | 1,100 |
2012/12/05 | 1,000 | 1,001 | 1,000 | 1,000 | 800 |
2012/12/04 | 1,013 | 1,014 | 1,013 | 1,014 | 400 |
2012/12/03 | 1,000 | 1,001 | 1,000 | 1,001 | 400 |
2012/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
2012/11/29 | 995 | 995 | 995 | 995 | 100 |
2012/11/28 | 999 | 999 | 994 | 995 | 2,400 |
2012/11/27 | 999 | 999 | 999 | 999 | 300 |
2012/11/26 | 981 | 994 | 981 | 985 | 1,200 |
2012/11/22 | 976 | 976 | 976 | 976 | 100 |
2012/11/20 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
2012/11/19 | 980 | 980 | 975 | 975 | 500 |
2012/11/16 | 980 | 980 | 970 | 970 | 200 |
2012/11/15 | 960 | 965 | 960 | 965 | 500 |
2012/11/14 | 928 | 965 | 921 | 960 | 5,200 |
2012/11/13 | 1,002 | 1,002 | 997 | 997 | 2,600 |
2012/11/12 | 1,005 | 1,005 | 1,001 | 1,003 | 500 |
2012/11/08 | 1,005 | 1,017 | 1,005 | 1,005 | 300 |
2012/11/07 | 1,006 | 1,006 | 1,006 | 1,006 | 200 |
2012/11/06 | 1,017 | 1,017 | 1,008 | 1,008 | 400 |
2012/11/05 | 1,011 | 1,015 | 1,005 | 1,015 | 1,000 |
2012/11/02 | 1,007 | 1,030 | 1,007 | 1,010 | 300 |
2012/11/01 | 1,006 | 1,033 | 1,005 | 1,005 | 800 |
2012/10/31 | 1,001 | 1,005 | 1,001 | 1,005 | 400 |
2012/10/30 | 1,004 | 1,005 | 1,002 | 1,002 | 1,200 |
2012/10/29 | 1,000 | 1,005 | 999 | 1,005 | 2,400 |
2012/10/26 | 1,005 | 1,005 | 1,000 | 1,000 | 1,300 |
2012/10/24 | 1,010 | 1,010 | 1,000 | 1,000 | 200 |
2012/10/23 | 1,010 | 1,010 | 999 | 999 | 1,100 |
2012/10/22 | 1,006 | 1,012 | 1,000 | 1,010 | 1,000 |
2012/10/19 | 1,005 | 1,005 | 1,005 | 1,005 | 500 |
2012/10/17 | 1,013 | 1,013 | 1,006 | 1,006 | 500 |
2012/10/16 | 1,013 | 1,014 | 1,013 | 1,014 | 300 |
2012/10/15 | 1,010 | 1,010 | 1,005 | 1,009 | 700 |
2012/10/12 | 1,015 | 1,015 | 1,012 | 1,012 | 200 |
2012/10/11 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
2012/10/10 | 1,017 | 1,018 | 1,017 | 1,018 | 200 |
2012/10/09 | 1,017 | 1,017 | 1,017 | 1,017 | 200 |
2012/10/05 | 1,017 | 1,017 | 1,017 | 1,017 | 200 |
2012/10/03 | 1,051 | 1,062 | 1,030 | 1,030 | 1,600 |
2012/10/02 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2012/09/27 | 1,073 | 1,073 | 1,073 | 1,073 | 400 |
2012/09/26 | 1,073 | 1,073 | 1,073 | 1,073 | 400 |
2012/09/25 | 1,098 | 1,099 | 1,073 | 1,073 | 300 |
2012/09/24 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
2012/09/21 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
2012/09/20 | 1,095 | 1,095 | 1,068 | 1,068 | 500 |
2012/09/19 | 1,090 | 1,090 | 1,075 | 1,090 | 500 |
2012/09/18 | 1,100 | 1,100 | 1,095 | 1,095 | 500 |
2012/09/14 | 1,120 | 1,120 | 1,105 | 1,105 | 300 |
2012/09/13 | 1,119 | 1,119 | 1,111 | 1,111 | 200 |
2012/09/12 | 1,115 | 1,115 | 1,115 | 1,115 | 200 |
2012/09/11 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
2012/09/07 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
2012/09/06 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2012/09/05 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
2012/09/04 | 1,098 | 1,148 | 1,098 | 1,148 | 900 |
2012/09/03 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
2012/08/30 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
2012/08/28 | 1,115 | 1,115 | 1,111 | 1,111 | 200 |
2012/08/27 | 1,112 | 1,119 | 1,112 | 1,119 | 300 |
2012/08/24 | 1,112 | 1,112 | 1,112 | 1,112 | 100 |
2012/08/23 | 1,133 | 1,133 | 1,121 | 1,121 | 400 |
2012/08/22 | 1,120 | 1,127 | 1,100 | 1,110 | 700 |
2012/08/21 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2012/08/17 | 1,091 | 1,091 | 1,091 | 1,091 | 300 |
2012/08/16 | 1,085 | 1,120 | 1,080 | 1,120 | 600 |
2012/08/15 | 1,120 | 1,130 | 1,120 | 1,130 | 200 |
2012/08/13 | 1,106 | 1,106 | 1,106 | 1,106 | 100 |
2012/08/10 | 1,144 | 1,144 | 1,100 | 1,105 | 900 |
2012/08/07 | 1,177 | 1,180 | 1,163 | 1,163 | 700 |
2012/08/03 | 1,174 | 1,177 | 1,174 | 1,177 | 600 |
2012/07/31 | 1,145 | 1,175 | 1,145 | 1,175 | 200 |
2012/07/30 | 1,174 | 1,174 | 1,145 | 1,145 | 200 |
2012/07/27 | 1,145 | 1,176 | 1,145 | 1,174 | 6,200 |
2012/07/26 | 1,138 | 1,144 | 1,138 | 1,144 | 500 |
2012/07/24 | 1,110 | 1,140 | 1,110 | 1,140 | 300 |
2012/07/23 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2012/07/19 | 1,109 | 1,109 | 1,109 | 1,109 | 200 |
2012/07/18 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2012/07/17 | 1,111 | 1,120 | 1,110 | 1,120 | 1,700 |
2012/07/13 | 1,120 | 1,135 | 1,111 | 1,111 | 1,000 |
2012/07/10 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
2012/07/09 | 1,138 | 1,138 | 1,110 | 1,110 | 900 |
2012/07/06 | 1,138 | 1,138 | 1,138 | 1,138 | 100 |
2012/07/04 | 1,135 | 1,135 | 1,108 | 1,108 | 200 |
2012/07/03 | 1,110 | 1,134 | 1,105 | 1,134 | 600 |
2012/07/02 | 1,116 | 1,116 | 1,110 | 1,110 | 500 |
2012/06/29 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2012/06/28 | 1,091 | 1,100 | 1,091 | 1,100 | 1,100 |
2012/06/27 | 1,072 | 1,090 | 1,071 | 1,090 | 500 |
2012/06/26 | 1,080 | 1,080 | 1,060 | 1,060 | 400 |
2012/06/25 | 1,076 | 1,076 | 1,076 | 1,076 | 400 |
2012/06/22 | 1,070 | 1,070 | 1,070 | 1,070 | 300 |
2012/06/18 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2012/06/15 | 1,046 | 1,046 | 1,046 | 1,046 | 200 |
2012/06/12 | 1,070 | 1,075 | 1,070 | 1,070 | 1,200 |
2012/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2012/06/06 | 1,050 | 1,050 | 1,045 | 1,045 | 1,100 |
2012/06/04 | 1,046 | 1,046 | 1,045 | 1,045 | 200 |
2012/06/01 | 1,046 | 1,046 | 1,046 | 1,046 | 400 |
2012/05/30 | 1,080 | 1,080 | 1,050 | 1,050 | 200 |
2012/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2012/05/25 | 1,050 | 1,075 | 1,032 | 1,045 | 700 |
2012/05/23 | 1,050 | 1,050 | 1,038 | 1,050 | 300 |
2012/05/22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2012/05/21 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
2012/05/18 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
2012/05/17 | 1,001 | 1,015 | 1,001 | 1,015 | 200 |
2012/05/16 | 1,015 | 1,015 | 991 | 1,015 | 3,000 |
2012/05/15 | 1,020 | 1,040 | 1,015 | 1,015 | 500 |
2012/05/14 | 1,101 | 1,120 | 1,000 | 1,050 | 1,900 |
2012/05/11 | 1,120 | 1,121 | 1,120 | 1,120 | 500 |
2012/05/08 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2012/05/07 | 1,131 | 1,131 | 1,121 | 1,121 | 800 |
2012/05/02 | 1,136 | 1,147 | 1,130 | 1,130 | 500 |
2012/05/01 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
2012/04/27 | 1,148 | 1,155 | 1,148 | 1,155 | 500 |
2012/04/26 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2012/04/25 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
2012/04/24 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
2012/04/23 | 1,128 | 1,134 | 1,125 | 1,125 | 400 |
2012/04/20 | 1,128 | 1,128 | 1,128 | 1,128 | 200 |
2012/04/19 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
2012/04/18 | 1,129 | 1,130 | 1,129 | 1,130 | 200 |
2012/04/17 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
2012/04/13 | 1,128 | 1,128 | 1,118 | 1,118 | 300 |
2012/04/12 | 1,118 | 1,119 | 1,118 | 1,119 | 1,100 |
2012/04/11 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
2012/04/10 | 1,122 | 1,124 | 1,111 | 1,124 | 700 |
2012/04/09 | 1,128 | 1,130 | 1,124 | 1,124 | 900 |
2012/04/06 | 1,148 | 1,148 | 1,130 | 1,130 | 300 |
2012/04/04 | 1,148 | 1,164 | 1,133 | 1,164 | 700 |
2012/04/03 | 1,148 | 1,148 | 1,147 | 1,147 | 500 |
2012/04/02 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
2012/03/30 | 1,160 | 1,174 | 1,155 | 1,174 | 700 |
2012/03/29 | 1,168 | 1,180 | 1,160 | 1,160 | 1,100 |
2012/03/28 | 1,157 | 1,195 | 1,157 | 1,195 | 1,200 |
2012/03/27 | 1,225 | 1,239 | 1,224 | 1,239 | 2,500 |
2012/03/26 | 1,210 | 1,232 | 1,209 | 1,231 | 1,200 |
2012/03/23 | 1,203 | 1,209 | 1,201 | 1,201 | 1,400 |
2012/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
2012/03/21 | 1,189 | 1,200 | 1,182 | 1,196 | 1,900 |
2012/03/19 | 1,194 | 1,203 | 1,188 | 1,188 | 1,000 |
2012/03/16 | 1,181 | 1,194 | 1,181 | 1,194 | 600 |
2012/03/15 | 1,210 | 1,210 | 1,182 | 1,182 | 1,800 |
2012/03/14 | 1,228 | 1,230 | 1,211 | 1,211 | 1,300 |
2012/03/13 | 1,212 | 1,230 | 1,212 | 1,230 | 200 |
2012/03/12 | 1,198 | 1,240 | 1,198 | 1,231 | 3,100 |
2012/03/09 | 1,161 | 1,170 | 1,160 | 1,170 | 1,100 |
2012/03/08 | 1,160 | 1,169 | 1,160 | 1,160 | 700 |
2012/03/07 | 1,165 | 1,165 | 1,135 | 1,135 | 200 |
2012/03/06 | 1,156 | 1,165 | 1,155 | 1,165 | 400 |
2012/03/02 | 1,170 | 1,170 | 1,107 | 1,166 | 3,500 |
2012/03/01 | 1,185 | 1,185 | 1,163 | 1,163 | 300 |
2012/02/29 | 1,170 | 1,188 | 1,170 | 1,180 | 500 |
2012/02/28 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
2012/02/27 | 1,159 | 1,170 | 1,150 | 1,170 | 1,000 |
2012/02/24 | 1,116 | 1,130 | 1,116 | 1,130 | 1,500 |
2012/02/23 | 1,082 | 1,120 | 1,082 | 1,120 | 2,200 |
2012/02/22 | 1,076 | 1,080 | 1,050 | 1,080 | 900 |
2012/02/21 | 1,075 | 1,080 | 1,075 | 1,080 | 200 |
2012/02/17 | 1,080 | 1,080 | 1,070 | 1,070 | 200 |
2012/02/16 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
2012/02/15 | 1,070 | 1,080 | 1,070 | 1,080 | 200 |
2012/02/14 | 1,060 | 1,070 | 1,060 | 1,070 | 300 |
2012/02/10 | 1,050 | 1,063 | 1,050 | 1,063 | 200 |
2012/02/09 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2012/02/08 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
2012/02/07 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2012/02/06 | 1,050 | 1,050 | 1,045 | 1,045 | 600 |
2012/02/03 | 1,049 | 1,050 | 1,049 | 1,050 | 400 |
2012/02/02 | 1,040 | 1,049 | 1,040 | 1,049 | 700 |
2012/01/31 | 1,040 | 1,050 | 1,040 | 1,050 | 400 |
2012/01/27 | 1,039 | 1,080 | 1,039 | 1,060 | 3,300 |
2012/01/25 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2012/01/24 | 1,040 | 1,040 | 1,010 | 1,010 | 300 |
2012/01/23 | 1,039 | 1,039 | 1,039 | 1,039 | 300 |
2012/01/20 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
2012/01/19 | 1,039 | 1,040 | 1,039 | 1,040 | 300 |
2012/01/13 | 1,025 | 1,039 | 1,025 | 1,039 | 400 |
2012/01/12 | 1,014 | 1,026 | 1,014 | 1,026 | 300 |
2012/01/10 | 1,011 | 1,011 | 1,011 | 1,011 | 300 |
2012/01/04 | 1,041 | 1,041 | 1,041 | 1,041 | 100 |