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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,620 | 1,626 | 1,612 | 1,620 | 900 |
| 2014/12/29 | 1,626 | 1,626 | 1,619 | 1,626 | 800 |
| 2014/12/26 | 1,622 | 1,626 | 1,622 | 1,626 | 600 |
| 2014/12/25 | 1,610 | 1,610 | 1,595 | 1,595 | 1,100 |
| 2014/12/24 | 1,600 | 1,600 | 1,594 | 1,600 | 800 |
| 2014/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2014/12/19 | 1,600 | 1,611 | 1,600 | 1,600 | 300 |
| 2014/12/18 | 1,595 | 1,600 | 1,590 | 1,600 | 400 |
| 2014/12/17 | 1,600 | 1,610 | 1,593 | 1,610 | 800 |
| 2014/12/16 | 1,605 | 1,609 | 1,605 | 1,605 | 400 |
| 2014/12/15 | 1,610 | 1,610 | 1,606 | 1,606 | 200 |
| 2014/12/12 | 1,616 | 1,616 | 1,610 | 1,610 | 1,200 |
| 2014/12/11 | 1,614 | 1,614 | 1,611 | 1,611 | 700 |
| 2014/12/10 | 1,616 | 1,616 | 1,600 | 1,614 | 700 |
| 2014/12/09 | 1,613 | 1,616 | 1,613 | 1,616 | 600 |
| 2014/12/08 | 1,619 | 1,620 | 1,612 | 1,612 | 700 |
| 2014/12/05 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
| 2014/12/04 | 1,595 | 1,595 | 1,595 | 1,595 | 300 |
| 2014/12/03 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2014/12/02 | 1,585 | 1,600 | 1,585 | 1,600 | 1,400 |
| 2014/12/01 | 1,606 | 1,606 | 1,583 | 1,583 | 1,000 |
| 2014/11/28 | 1,585 | 1,589 | 1,585 | 1,589 | 300 |
| 2014/11/27 | 1,571 | 1,583 | 1,571 | 1,583 | 800 |
| 2014/11/26 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
| 2014/11/25 | 1,571 | 1,571 | 1,571 | 1,571 | 200 |
| 2014/11/21 | 1,580 | 1,580 | 1,571 | 1,571 | 300 |
| 2014/11/20 | 1,582 | 1,582 | 1,580 | 1,580 | 300 |
| 2014/11/19 | 1,588 | 1,588 | 1,582 | 1,582 | 300 |
| 2014/11/18 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2014/11/17 | 1,552 | 1,560 | 1,552 | 1,560 | 500 |
| 2014/11/14 | 1,540 | 1,552 | 1,540 | 1,552 | 700 |
| 2014/11/13 | 1,560 | 1,565 | 1,560 | 1,565 | 300 |
| 2014/11/12 | 1,534 | 1,534 | 1,534 | 1,534 | 300 |
| 2014/11/11 | 1,559 | 1,559 | 1,534 | 1,534 | 300 |
| 2014/11/10 | 1,554 | 1,554 | 1,543 | 1,553 | 700 |
| 2014/11/07 | 1,544 | 1,544 | 1,524 | 1,543 | 500 |
| 2014/11/06 | 1,520 | 1,520 | 1,520 | 1,520 | 900 |
| 2014/11/05 | 1,532 | 1,532 | 1,520 | 1,520 | 700 |
| 2014/11/04 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2014/10/31 | 1,528 | 1,528 | 1,525 | 1,525 | 200 |
| 2014/10/30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2014/10/29 | 1,527 | 1,549 | 1,526 | 1,526 | 400 |
| 2014/10/28 | 1,527 | 1,527 | 1,527 | 1,527 | 200 |
| 2014/10/27 | 1,537 | 1,539 | 1,537 | 1,537 | 500 |
| 2014/10/23 | 1,537 | 1,539 | 1,525 | 1,525 | 400 |
| 2014/10/22 | 1,525 | 1,536 | 1,525 | 1,536 | 500 |
| 2014/10/21 | 1,501 | 1,520 | 1,501 | 1,520 | 200 |
| 2014/10/20 | 1,501 | 1,505 | 1,501 | 1,505 | 200 |
| 2014/10/17 | 1,501 | 1,502 | 1,500 | 1,500 | 400 |
| 2014/10/16 | 1,500 | 1,501 | 1,500 | 1,501 | 1,200 |
| 2014/10/15 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2014/10/14 | 1,519 | 1,521 | 1,519 | 1,520 | 400 |
| 2014/10/10 | 1,513 | 1,519 | 1,513 | 1,519 | 300 |
| 2014/10/09 | 1,520 | 1,520 | 1,513 | 1,513 | 600 |
| 2014/10/08 | 1,521 | 1,521 | 1,516 | 1,520 | 1,300 |
| 2014/10/07 | 1,530 | 1,530 | 1,527 | 1,530 | 500 |
| 2014/10/06 | 1,540 | 1,540 | 1,523 | 1,530 | 1,000 |
| 2014/10/03 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2014/10/02 | 1,550 | 1,550 | 1,540 | 1,550 | 500 |
| 2014/10/01 | 1,555 | 1,555 | 1,551 | 1,551 | 200 |
| 2014/09/30 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2014/09/29 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2014/09/26 | 1,601 | 1,601 | 1,560 | 1,597 | 1,500 |
| 2014/09/25 | 1,602 | 1,605 | 1,600 | 1,601 | 800 |
| 2014/09/24 | 1,606 | 1,606 | 1,600 | 1,600 | 600 |
| 2014/09/22 | 1,610 | 1,610 | 1,600 | 1,605 | 1,200 |
| 2014/09/19 | 1,615 | 1,615 | 1,600 | 1,610 | 900 |
| 2014/09/18 | 1,618 | 1,618 | 1,618 | 1,618 | 200 |
| 2014/09/17 | 1,616 | 1,617 | 1,616 | 1,616 | 900 |
| 2014/09/16 | 1,616 | 1,618 | 1,616 | 1,618 | 300 |
| 2014/09/12 | 1,617 | 1,617 | 1,601 | 1,616 | 600 |
| 2014/09/11 | 1,600 | 1,600 | 1,597 | 1,597 | 600 |
| 2014/09/10 | 1,590 | 1,600 | 1,589 | 1,599 | 1,000 |
| 2014/09/09 | 1,593 | 1,594 | 1,592 | 1,592 | 400 |
| 2014/09/08 | 1,594 | 1,594 | 1,586 | 1,593 | 800 |
| 2014/09/05 | 1,575 | 1,589 | 1,574 | 1,589 | 500 |
| 2014/09/04 | 1,569 | 1,589 | 1,569 | 1,586 | 900 |
| 2014/09/03 | 1,593 | 1,593 | 1,565 | 1,580 | 1,000 |
| 2014/09/02 | 1,546 | 1,564 | 1,545 | 1,564 | 1,100 |
| 2014/09/01 | 1,586 | 1,586 | 1,575 | 1,575 | 200 |
| 2014/08/29 | 1,550 | 1,588 | 1,550 | 1,562 | 700 |
| 2014/08/28 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 |
| 2014/08/27 | 1,572 | 1,585 | 1,572 | 1,585 | 2,800 |
| 2014/08/26 | 1,570 | 1,570 | 1,566 | 1,569 | 600 |
| 2014/08/25 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2014/08/22 | 1,569 | 1,570 | 1,565 | 1,565 | 300 |
| 2014/08/21 | 1,556 | 1,569 | 1,554 | 1,569 | 900 |
| 2014/08/20 | 1,556 | 1,557 | 1,555 | 1,557 | 500 |
| 2014/08/19 | 1,557 | 1,569 | 1,555 | 1,555 | 900 |
| 2014/08/18 | 1,568 | 1,570 | 1,568 | 1,570 | 200 |
| 2014/08/15 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2014/08/14 | 1,551 | 1,568 | 1,548 | 1,568 | 500 |
| 2014/08/13 | 1,549 | 1,554 | 1,549 | 1,554 | 500 |
| 2014/08/12 | 1,550 | 1,550 | 1,528 | 1,528 | 1,000 |
| 2014/08/11 | 1,526 | 1,526 | 1,500 | 1,500 | 1,700 |
| 2014/08/08 | 1,524 | 1,550 | 1,517 | 1,550 | 2,000 |
| 2014/08/07 | 1,553 | 1,586 | 1,521 | 1,530 | 1,900 |
| 2014/08/06 | 1,578 | 1,607 | 1,551 | 1,551 | 2,900 |
| 2014/08/05 | 1,622 | 1,625 | 1,569 | 1,618 | 3,900 |
| 2014/08/04 | 1,569 | 1,888 | 1,569 | 1,622 | 22,800 |
| 2014/08/01 | 1,518 | 1,535 | 1,510 | 1,510 | 1,000 |
| 2014/07/31 | 1,500 | 1,500 | 1,495 | 1,495 | 500 |
| 2014/07/29 | 1,526 | 1,526 | 1,496 | 1,505 | 1,300 |
| 2014/07/28 | 1,500 | 1,501 | 1,496 | 1,496 | 1,800 |
| 2014/07/25 | 1,489 | 1,494 | 1,489 | 1,490 | 400 |
| 2014/07/24 | 1,480 | 1,480 | 1,468 | 1,468 | 400 |
| 2014/07/23 | 1,471 | 1,474 | 1,471 | 1,474 | 1,400 |
| 2014/07/22 | 1,483 | 1,483 | 1,475 | 1,475 | 300 |
| 2014/07/18 | 1,468 | 1,475 | 1,468 | 1,475 | 800 |
| 2014/07/17 | 1,480 | 1,488 | 1,480 | 1,482 | 700 |
| 2014/07/16 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
| 2014/07/15 | 1,490 | 1,490 | 1,470 | 1,470 | 700 |
| 2014/07/14 | 1,465 | 1,489 | 1,465 | 1,473 | 700 |
| 2014/07/11 | 1,492 | 1,492 | 1,464 | 1,464 | 1,300 |
| 2014/07/10 | 1,482 | 1,482 | 1,465 | 1,465 | 600 |
| 2014/07/09 | 1,481 | 1,482 | 1,481 | 1,482 | 400 |
| 2014/07/08 | 1,470 | 1,478 | 1,468 | 1,468 | 400 |
| 2014/07/07 | 1,476 | 1,479 | 1,476 | 1,476 | 400 |
| 2014/07/04 | 1,475 | 1,476 | 1,460 | 1,476 | 700 |
| 2014/07/03 | 1,461 | 1,469 | 1,461 | 1,469 | 500 |
| 2014/07/02 | 1,455 | 1,458 | 1,455 | 1,458 | 600 |
| 2014/07/01 | 1,454 | 1,454 | 1,451 | 1,453 | 800 |
| 2014/06/30 | 1,454 | 1,455 | 1,454 | 1,454 | 400 |
| 2014/06/27 | 1,447 | 1,453 | 1,447 | 1,453 | 200 |
| 2014/06/25 | 1,453 | 1,453 | 1,440 | 1,447 | 900 |
| 2014/06/24 | 1,429 | 1,453 | 1,429 | 1,453 | 200 |
| 2014/06/23 | 1,450 | 1,450 | 1,429 | 1,429 | 600 |
| 2014/06/20 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2014/06/19 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2014/06/18 | 1,421 | 1,440 | 1,421 | 1,440 | 300 |
| 2014/06/17 | 1,440 | 1,440 | 1,413 | 1,420 | 800 |
| 2014/06/16 | 1,412 | 1,448 | 1,412 | 1,435 | 1,000 |
| 2014/06/13 | 1,408 | 1,410 | 1,408 | 1,408 | 500 |
| 2014/06/12 | 1,401 | 1,408 | 1,401 | 1,408 | 400 |
| 2014/06/11 | 1,398 | 1,400 | 1,398 | 1,400 | 300 |
| 2014/06/10 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2014/06/09 | 1,405 | 1,406 | 1,400 | 1,400 | 400 |
| 2014/06/06 | 1,408 | 1,408 | 1,408 | 1,408 | 100 |
| 2014/06/05 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
| 2014/06/04 | 1,394 | 1,395 | 1,394 | 1,395 | 200 |
| 2014/06/03 | 1,408 | 1,410 | 1,395 | 1,395 | 800 |
| 2014/06/02 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2014/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2014/05/29 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2014/05/28 | 1,390 | 1,390 | 1,389 | 1,389 | 1,000 |
| 2014/05/27 | 1,390 | 1,390 | 1,390 | 1,390 | 400 |
| 2014/05/26 | 1,390 | 1,390 | 1,387 | 1,387 | 600 |
| 2014/05/23 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
| 2014/05/22 | 1,380 | 1,393 | 1,380 | 1,393 | 500 |
| 2014/05/21 | 1,396 | 1,396 | 1,380 | 1,380 | 200 |
| 2014/05/20 | 1,383 | 1,383 | 1,383 | 1,383 | 100 |
| 2014/05/19 | 1,400 | 1,401 | 1,390 | 1,390 | 400 |
| 2014/05/16 | 1,400 | 1,400 | 1,399 | 1,400 | 600 |
| 2014/05/15 | 1,409 | 1,409 | 1,404 | 1,404 | 400 |
| 2014/05/14 | 1,410 | 1,410 | 1,409 | 1,409 | 400 |
| 2014/05/13 | 1,390 | 1,410 | 1,386 | 1,410 | 500 |
| 2014/05/12 | 1,416 | 1,423 | 1,384 | 1,384 | 500 |
| 2014/05/08 | 1,406 | 1,406 | 1,395 | 1,395 | 500 |
| 2014/05/07 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2014/05/02 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2014/04/30 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2014/04/28 | 1,351 | 1,365 | 1,351 | 1,365 | 300 |
| 2014/04/25 | 1,363 | 1,400 | 1,350 | 1,351 | 2,600 |
| 2014/04/23 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2014/04/22 | 1,368 | 1,370 | 1,368 | 1,370 | 500 |
| 2014/04/21 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2014/04/17 | 1,390 | 1,390 | 1,389 | 1,389 | 300 |
| 2014/04/15 | 1,362 | 1,390 | 1,362 | 1,390 | 400 |
| 2014/04/14 | 1,376 | 1,399 | 1,376 | 1,399 | 800 |
| 2014/04/10 | 1,380 | 1,380 | 1,376 | 1,376 | 200 |
| 2014/04/09 | 1,386 | 1,387 | 1,375 | 1,375 | 900 |
| 2014/04/08 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2014/04/07 | 1,389 | 1,409 | 1,388 | 1,399 | 500 |
| 2014/04/04 | 1,395 | 1,408 | 1,395 | 1,408 | 300 |
| 2014/04/03 | 1,409 | 1,409 | 1,409 | 1,409 | 300 |
| 2014/04/01 | 1,400 | 1,410 | 1,381 | 1,410 | 700 |
| 2014/03/31 | 1,400 | 1,400 | 1,391 | 1,391 | 300 |
| 2014/03/28 | 1,400 | 1,400 | 1,380 | 1,400 | 700 |
| 2014/03/27 | 1,400 | 1,400 | 1,358 | 1,399 | 3,200 |
| 2014/03/26 | 1,487 | 1,496 | 1,482 | 1,493 | 3,600 |
| 2014/03/25 | 1,489 | 1,489 | 1,477 | 1,487 | 1,800 |
| 2014/03/24 | 1,490 | 1,490 | 1,485 | 1,488 | 1,000 |
| 2014/03/20 | 1,485 | 1,485 | 1,478 | 1,478 | 500 |
| 2014/03/19 | 1,480 | 1,487 | 1,480 | 1,487 | 900 |
| 2014/03/18 | 1,485 | 1,485 | 1,480 | 1,480 | 1,000 |
| 2014/03/17 | 1,483 | 1,485 | 1,482 | 1,485 | 400 |
| 2014/03/14 | 1,462 | 1,481 | 1,462 | 1,481 | 1,100 |
| 2014/03/13 | 1,488 | 1,489 | 1,470 | 1,471 | 1,300 |
| 2014/03/12 | 1,488 | 1,489 | 1,478 | 1,478 | 500 |
| 2014/03/11 | 1,479 | 1,479 | 1,476 | 1,477 | 300 |
| 2014/03/10 | 1,488 | 1,488 | 1,475 | 1,475 | 1,100 |
| 2014/03/07 | 1,488 | 1,489 | 1,488 | 1,489 | 200 |
| 2014/03/06 | 1,460 | 1,467 | 1,460 | 1,467 | 400 |
| 2014/03/05 | 1,478 | 1,478 | 1,456 | 1,458 | 600 |
| 2014/03/04 | 1,475 | 1,478 | 1,475 | 1,478 | 200 |
| 2014/03/03 | 1,498 | 1,498 | 1,448 | 1,470 | 1,900 |
| 2014/02/28 | 1,500 | 1,500 | 1,478 | 1,478 | 2,200 |
| 2014/02/27 | 1,484 | 1,485 | 1,474 | 1,485 | 900 |
| 2014/02/26 | 1,463 | 1,481 | 1,463 | 1,481 | 400 |
| 2014/02/25 | 1,470 | 1,483 | 1,460 | 1,463 | 600 |
| 2014/02/24 | 1,484 | 1,484 | 1,447 | 1,475 | 1,400 |
| 2014/02/21 | 1,450 | 1,484 | 1,440 | 1,484 | 500 |
| 2014/02/20 | 1,430 | 1,440 | 1,430 | 1,440 | 500 |
| 2014/02/19 | 1,428 | 1,428 | 1,410 | 1,425 | 900 |
| 2014/02/18 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2014/02/17 | 1,418 | 1,418 | 1,400 | 1,400 | 1,300 |
| 2014/02/14 | 1,449 | 1,449 | 1,420 | 1,420 | 400 |
| 2014/02/13 | 1,418 | 1,419 | 1,418 | 1,419 | 300 |
| 2014/02/12 | 1,470 | 1,470 | 1,461 | 1,461 | 300 |
| 2014/02/10 | 1,459 | 1,459 | 1,450 | 1,450 | 500 |
| 2014/02/06 | 1,455 | 1,455 | 1,418 | 1,418 | 400 |
| 2014/02/05 | 1,421 | 1,421 | 1,418 | 1,418 | 400 |
| 2014/02/04 | 1,446 | 1,470 | 1,420 | 1,420 | 1,300 |
| 2014/02/03 | 1,455 | 1,458 | 1,450 | 1,450 | 700 |
| 2014/01/31 | 1,480 | 1,480 | 1,470 | 1,470 | 1,000 |
| 2014/01/30 | 1,482 | 1,482 | 1,480 | 1,482 | 700 |
| 2014/01/29 | 1,500 | 1,500 | 1,489 | 1,489 | 300 |
| 2014/01/28 | 1,462 | 1,500 | 1,462 | 1,498 | 600 |
| 2014/01/27 | 1,450 | 1,478 | 1,450 | 1,468 | 1,400 |
| 2014/01/24 | 1,481 | 1,481 | 1,450 | 1,450 | 600 |
| 2014/01/23 | 1,495 | 1,495 | 1,480 | 1,480 | 600 |
| 2014/01/22 | 1,500 | 1,500 | 1,496 | 1,496 | 400 |
| 2014/01/21 | 1,497 | 1,500 | 1,497 | 1,500 | 1,400 |
| 2014/01/20 | 1,433 | 1,476 | 1,433 | 1,476 | 1,200 |
| 2014/01/17 | 1,412 | 1,430 | 1,412 | 1,430 | 900 |
| 2014/01/16 | 1,402 | 1,410 | 1,402 | 1,408 | 700 |
| 2014/01/15 | 1,399 | 1,400 | 1,398 | 1,400 | 600 |
| 2014/01/14 | 1,400 | 1,400 | 1,391 | 1,393 | 900 |
| 2014/01/10 | 1,401 | 1,401 | 1,395 | 1,395 | 1,300 |
| 2014/01/09 | 1,408 | 1,408 | 1,401 | 1,401 | 400 |
| 2014/01/08 | 1,408 | 1,408 | 1,400 | 1,400 | 1,200 |
| 2014/01/07 | 1,390 | 1,414 | 1,390 | 1,395 | 3,200 |
| 2014/01/06 | 1,400 | 1,408 | 1,368 | 1,385 | 2,000 |