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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,806 | 1,829 | 1,800 | 1,829 | 2,600 |
| 2016/12/29 | 1,836 | 1,836 | 1,803 | 1,810 | 2,500 |
| 2016/12/28 | 1,834 | 1,851 | 1,830 | 1,840 | 1,900 |
| 2016/12/27 | 1,878 | 1,878 | 1,833 | 1,833 | 2,800 |
| 2016/12/26 | 1,834 | 1,856 | 1,821 | 1,856 | 4,300 |
| 2016/12/22 | 1,858 | 1,858 | 1,833 | 1,833 | 4,000 |
| 2016/12/21 | 1,860 | 1,861 | 1,832 | 1,859 | 5,600 |
| 2016/12/20 | 1,816 | 1,835 | 1,816 | 1,831 | 4,900 |
| 2016/12/19 | 1,815 | 1,854 | 1,810 | 1,815 | 14,900 |
| 2016/12/16 | 1,769 | 1,826 | 1,769 | 1,775 | 16,100 |
| 2016/12/15 | 1,690 | 1,733 | 1,690 | 1,733 | 2,700 |
| 2016/12/14 | 1,704 | 1,710 | 1,680 | 1,704 | 3,600 |
| 2016/12/13 | 1,719 | 1,719 | 1,702 | 1,704 | 2,500 |
| 2016/12/12 | 1,714 | 1,720 | 1,706 | 1,717 | 4,500 |
| 2016/12/09 | 1,706 | 1,720 | 1,701 | 1,710 | 6,500 |
| 2016/12/08 | 1,706 | 1,709 | 1,695 | 1,708 | 4,300 |
| 2016/12/07 | 1,710 | 1,730 | 1,700 | 1,706 | 5,500 |
| 2016/12/06 | 1,690 | 1,720 | 1,675 | 1,709 | 6,700 |
| 2016/12/05 | 1,686 | 1,714 | 1,680 | 1,687 | 5,000 |
| 2016/12/02 | 1,701 | 1,724 | 1,680 | 1,710 | 9,100 |
| 2016/12/01 | 1,769 | 1,800 | 1,714 | 1,725 | 18,300 |
| 2016/11/30 | 1,730 | 1,760 | 1,705 | 1,756 | 41,300 |
| 2016/11/29 | 1,524 | 1,550 | 1,524 | 1,535 | 3,800 |
| 2016/11/28 | 1,522 | 1,551 | 1,522 | 1,538 | 3,700 |
| 2016/11/25 | 1,561 | 1,561 | 1,522 | 1,522 | 6,800 |
| 2016/11/24 | 1,555 | 1,565 | 1,546 | 1,554 | 6,400 |
| 2016/11/22 | 1,518 | 1,535 | 1,518 | 1,535 | 2,500 |
| 2016/11/21 | 1,530 | 1,537 | 1,517 | 1,517 | 8,800 |
| 2016/11/18 | 1,533 | 1,570 | 1,510 | 1,519 | 10,200 |
| 2016/11/17 | 1,620 | 1,620 | 1,503 | 1,539 | 17,700 |
| 2016/11/16 | 1,630 | 1,630 | 1,575 | 1,580 | 13,800 |
| 2016/11/15 | 1,740 | 1,760 | 1,600 | 1,639 | 30,900 |
| 2016/11/14 | 1,863 | 1,869 | 1,860 | 1,860 | 3,900 |
| 2016/11/11 | 1,867 | 1,875 | 1,862 | 1,870 | 5,700 |
| 2016/11/10 | 1,821 | 1,878 | 1,820 | 1,869 | 3,600 |
| 2016/11/09 | 1,834 | 1,835 | 1,750 | 1,790 | 9,700 |
| 2016/11/08 | 1,827 | 1,848 | 1,818 | 1,838 | 3,600 |
| 2016/11/07 | 1,834 | 1,838 | 1,818 | 1,830 | 5,100 |
| 2016/11/04 | 1,835 | 1,839 | 1,827 | 1,830 | 3,200 |
| 2016/11/02 | 1,845 | 1,848 | 1,828 | 1,830 | 6,900 |
| 2016/11/01 | 1,784 | 1,830 | 1,784 | 1,830 | 4,000 |
| 2016/10/31 | 1,760 | 1,799 | 1,759 | 1,784 | 8,500 |
| 2016/10/28 | 1,830 | 1,830 | 1,781 | 1,800 | 4,900 |
| 2016/10/27 | 1,840 | 1,849 | 1,820 | 1,846 | 2,600 |
| 2016/10/26 | 1,868 | 1,877 | 1,801 | 1,860 | 4,900 |
| 2016/10/25 | 1,895 | 1,895 | 1,858 | 1,868 | 5,200 |
| 2016/10/24 | 1,899 | 1,911 | 1,877 | 1,895 | 6,400 |
| 2016/10/21 | 1,920 | 1,920 | 1,895 | 1,898 | 3,800 |
| 2016/10/20 | 1,875 | 1,910 | 1,875 | 1,902 | 3,300 |
| 2016/10/19 | 1,891 | 1,910 | 1,889 | 1,889 | 4,100 |
| 2016/10/18 | 1,918 | 1,918 | 1,903 | 1,908 | 4,400 |
| 2016/10/17 | 1,871 | 1,900 | 1,870 | 1,900 | 13,800 |
| 2016/10/14 | 1,860 | 1,881 | 1,850 | 1,866 | 5,000 |
| 2016/10/13 | 1,860 | 1,888 | 1,849 | 1,871 | 5,600 |
| 2016/10/12 | 1,789 | 1,844 | 1,786 | 1,844 | 9,500 |
| 2016/10/11 | 1,744 | 1,800 | 1,744 | 1,786 | 3,100 |
| 2016/10/07 | 1,710 | 1,760 | 1,710 | 1,760 | 4,600 |
| 2016/10/06 | 1,785 | 1,785 | 1,691 | 1,750 | 8,000 |
| 2016/10/05 | 1,870 | 1,870 | 1,670 | 1,785 | 15,000 |
| 2016/10/04 | 1,860 | 1,950 | 1,860 | 1,872 | 28,300 |
| 2016/10/03 | 1,701 | 1,841 | 1,700 | 1,833 | 20,800 |
| 2016/09/30 | 1,650 | 1,698 | 1,645 | 1,698 | 9,500 |
| 2016/09/29 | 1,589 | 1,669 | 1,589 | 1,650 | 10,600 |
| 2016/09/28 | 1,560 | 1,579 | 1,560 | 1,579 | 3,600 |
| 2016/09/27 | 1,559 | 1,574 | 1,546 | 1,568 | 8,300 |
| 2016/09/26 | 1,521 | 1,560 | 1,513 | 1,559 | 6,700 |
| 2016/09/23 | 1,500 | 1,535 | 1,498 | 1,512 | 9,100 |
| 2016/09/21 | 1,490 | 1,519 | 1,480 | 1,502 | 4,500 |
| 2016/09/20 | 1,459 | 1,500 | 1,455 | 1,492 | 7,700 |
| 2016/09/16 | 1,440 | 1,460 | 1,440 | 1,445 | 6,100 |
| 2016/09/15 | 1,435 | 1,436 | 1,430 | 1,435 | 4,800 |
| 2016/09/14 | 1,450 | 1,450 | 1,425 | 1,425 | 2,400 |
| 2016/09/13 | 1,436 | 1,459 | 1,436 | 1,436 | 4,300 |
| 2016/09/12 | 1,423 | 1,460 | 1,423 | 1,440 | 6,300 |
| 2016/09/09 | 1,430 | 1,434 | 1,430 | 1,430 | 2,200 |
| 2016/09/08 | 1,421 | 1,435 | 1,421 | 1,430 | 1,600 |
| 2016/09/07 | 1,428 | 1,429 | 1,412 | 1,426 | 1,600 |
| 2016/09/06 | 1,425 | 1,435 | 1,405 | 1,405 | 3,700 |
| 2016/09/05 | 1,450 | 1,463 | 1,413 | 1,413 | 11,800 |
| 2016/09/02 | 1,417 | 1,440 | 1,394 | 1,440 | 5,800 |
| 2016/09/01 | 1,419 | 1,429 | 1,412 | 1,412 | 1,700 |
| 2016/08/31 | 1,399 | 1,415 | 1,396 | 1,410 | 4,300 |
| 2016/08/30 | 1,409 | 1,409 | 1,386 | 1,386 | 4,200 |
| 2016/08/29 | 1,405 | 1,430 | 1,392 | 1,398 | 3,800 |
| 2016/08/26 | 1,412 | 1,432 | 1,405 | 1,417 | 4,800 |
| 2016/08/25 | 1,430 | 1,444 | 1,360 | 1,382 | 21,800 |
| 2016/08/24 | 1,474 | 1,487 | 1,460 | 1,478 | 9,000 |
| 2016/08/23 | 1,430 | 1,470 | 1,420 | 1,470 | 14,600 |
| 2016/08/22 | 1,400 | 1,424 | 1,380 | 1,400 | 13,000 |
| 2016/08/19 | 1,360 | 1,400 | 1,360 | 1,394 | 11,500 |
| 2016/08/18 | 1,340 | 1,390 | 1,331 | 1,369 | 13,300 |
| 2016/08/17 | 1,316 | 1,349 | 1,316 | 1,345 | 7,000 |
| 2016/08/16 | 1,340 | 1,340 | 1,305 | 1,326 | 8,900 |
| 2016/08/15 | 1,368 | 1,368 | 1,322 | 1,337 | 8,600 |
| 2016/08/12 | 1,316 | 1,429 | 1,310 | 1,370 | 38,900 |
| 2016/08/10 | 1,184 | 1,196 | 1,183 | 1,196 | 1,900 |
| 2016/08/09 | 1,197 | 1,197 | 1,190 | 1,190 | 1,200 |
| 2016/08/08 | 1,194 | 1,197 | 1,192 | 1,196 | 2,000 |
| 2016/08/05 | 1,195 | 1,220 | 1,195 | 1,196 | 1,100 |
| 2016/08/04 | 1,205 | 1,205 | 1,200 | 1,200 | 1,100 |
| 2016/08/03 | 1,204 | 1,205 | 1,204 | 1,205 | 500 |
| 2016/08/02 | 1,232 | 1,232 | 1,220 | 1,220 | 300 |
| 2016/08/01 | 1,207 | 1,207 | 1,202 | 1,202 | 600 |
| 2016/07/29 | 1,219 | 1,219 | 1,212 | 1,212 | 900 |
| 2016/07/28 | 1,212 | 1,219 | 1,212 | 1,219 | 2,200 |
| 2016/07/27 | 1,265 | 1,265 | 1,212 | 1,212 | 5,200 |
| 2016/07/26 | 1,210 | 1,210 | 1,209 | 1,209 | 700 |
| 2016/07/25 | 1,218 | 1,220 | 1,218 | 1,220 | 600 |
| 2016/07/22 | 1,207 | 1,215 | 1,207 | 1,215 | 500 |
| 2016/07/21 | 1,212 | 1,212 | 1,212 | 1,212 | 200 |
| 2016/07/19 | 1,249 | 1,249 | 1,200 | 1,228 | 4,700 |
| 2016/07/15 | 1,227 | 1,229 | 1,227 | 1,227 | 600 |
| 2016/07/14 | 1,215 | 1,227 | 1,215 | 1,225 | 1,000 |
| 2016/07/13 | 1,272 | 1,294 | 1,225 | 1,225 | 3,200 |
| 2016/07/12 | 1,194 | 1,293 | 1,194 | 1,272 | 4,900 |
| 2016/07/11 | 1,183 | 1,210 | 1,183 | 1,200 | 600 |
| 2016/07/08 | 1,235 | 1,235 | 1,180 | 1,180 | 2,300 |
| 2016/07/07 | 1,215 | 1,215 | 1,205 | 1,205 | 1,100 |
| 2016/07/06 | 1,231 | 1,231 | 1,201 | 1,215 | 900 |
| 2016/07/05 | 1,243 | 1,245 | 1,231 | 1,231 | 800 |
| 2016/07/04 | 1,216 | 1,253 | 1,216 | 1,243 | 3,300 |
| 2016/07/01 | 1,244 | 1,244 | 1,218 | 1,241 | 1,000 |
| 2016/06/30 | 1,244 | 1,247 | 1,244 | 1,244 | 1,200 |
| 2016/06/29 | 1,182 | 1,215 | 1,182 | 1,215 | 4,000 |
| 2016/06/28 | 1,161 | 1,185 | 1,161 | 1,178 | 2,100 |
| 2016/06/27 | 1,189 | 1,189 | 1,157 | 1,183 | 3,800 |
| 2016/06/24 | 1,230 | 1,230 | 1,140 | 1,160 | 5,400 |
| 2016/06/23 | 1,215 | 1,216 | 1,212 | 1,212 | 2,000 |
| 2016/06/22 | 1,212 | 1,255 | 1,202 | 1,214 | 2,000 |
| 2016/06/21 | 1,242 | 1,242 | 1,209 | 1,209 | 2,400 |
| 2016/06/20 | 1,191 | 1,242 | 1,191 | 1,242 | 1,600 |
| 2016/06/17 | 1,213 | 1,218 | 1,175 | 1,186 | 5,900 |
| 2016/06/16 | 1,248 | 1,248 | 1,183 | 1,213 | 4,000 |
| 2016/06/15 | 1,201 | 1,230 | 1,186 | 1,230 | 4,200 |
| 2016/06/14 | 1,240 | 1,244 | 1,218 | 1,218 | 1,800 |
| 2016/06/13 | 1,264 | 1,268 | 1,250 | 1,250 | 6,700 |
| 2016/06/10 | 1,275 | 1,278 | 1,268 | 1,278 | 2,600 |
| 2016/06/09 | 1,282 | 1,293 | 1,280 | 1,285 | 7,200 |
| 2016/06/08 | 1,290 | 1,290 | 1,280 | 1,286 | 2,500 |
| 2016/06/07 | 1,300 | 1,300 | 1,285 | 1,292 | 4,200 |
| 2016/06/06 | 1,303 | 1,308 | 1,300 | 1,300 | 1,700 |
| 2016/06/03 | 1,317 | 1,317 | 1,308 | 1,308 | 1,700 |
| 2016/06/02 | 1,327 | 1,327 | 1,310 | 1,317 | 2,300 |
| 2016/06/01 | 1,328 | 1,330 | 1,325 | 1,330 | 1,400 |
| 2016/05/31 | 1,327 | 1,345 | 1,327 | 1,328 | 3,000 |
| 2016/05/30 | 1,365 | 1,365 | 1,325 | 1,328 | 6,000 |
| 2016/05/27 | 1,355 | 1,379 | 1,351 | 1,362 | 5,200 |
| 2016/05/26 | 1,369 | 1,369 | 1,355 | 1,355 | 1,000 |
| 2016/05/25 | 1,380 | 1,387 | 1,365 | 1,369 | 2,200 |
| 2016/05/24 | 1,396 | 1,396 | 1,371 | 1,388 | 2,000 |
| 2016/05/23 | 1,396 | 1,397 | 1,370 | 1,396 | 6,900 |
| 2016/05/20 | 1,385 | 1,398 | 1,382 | 1,395 | 2,300 |
| 2016/05/19 | 1,400 | 1,407 | 1,400 | 1,407 | 2,400 |
| 2016/05/18 | 1,414 | 1,414 | 1,360 | 1,391 | 6,200 |
| 2016/05/17 | 1,417 | 1,434 | 1,410 | 1,434 | 4,400 |
| 2016/05/16 | 1,458 | 1,470 | 1,440 | 1,440 | 7,500 |
| 2016/05/13 | 1,441 | 1,490 | 1,440 | 1,472 | 3,200 |
| 2016/05/12 | 1,435 | 1,456 | 1,435 | 1,441 | 6,900 |
| 2016/05/11 | 1,457 | 1,469 | 1,440 | 1,465 | 4,700 |
| 2016/05/10 | 1,419 | 1,457 | 1,419 | 1,457 | 4,200 |
| 2016/05/09 | 1,351 | 1,415 | 1,351 | 1,415 | 6,000 |
| 2016/05/06 | 1,312 | 1,347 | 1,312 | 1,347 | 3,300 |
| 2016/05/02 | 1,302 | 1,325 | 1,301 | 1,312 | 2,900 |
| 2016/04/28 | 1,332 | 1,340 | 1,303 | 1,329 | 4,700 |
| 2016/04/27 | 1,327 | 1,330 | 1,324 | 1,330 | 1,000 |
| 2016/04/26 | 1,339 | 1,339 | 1,300 | 1,300 | 1,000 |
| 2016/04/25 | 1,328 | 1,328 | 1,319 | 1,319 | 900 |
| 2016/04/22 | 1,342 | 1,342 | 1,314 | 1,316 | 900 |
| 2016/04/21 | 1,325 | 1,333 | 1,316 | 1,316 | 1,900 |
| 2016/04/20 | 1,316 | 1,326 | 1,305 | 1,305 | 2,100 |
| 2016/04/19 | 1,314 | 1,315 | 1,314 | 1,315 | 800 |
| 2016/04/18 | 1,279 | 1,313 | 1,264 | 1,290 | 2,400 |
| 2016/04/15 | 1,310 | 1,332 | 1,289 | 1,289 | 2,800 |
| 2016/04/14 | 1,339 | 1,339 | 1,310 | 1,310 | 1,000 |
| 2016/04/13 | 1,339 | 1,340 | 1,310 | 1,310 | 1,700 |
| 2016/04/12 | 1,285 | 1,297 | 1,285 | 1,289 | 2,200 |
| 2016/04/11 | 1,284 | 1,290 | 1,280 | 1,280 | 5,100 |
| 2016/04/08 | 1,276 | 1,299 | 1,262 | 1,281 | 2,200 |
| 2016/04/07 | 1,315 | 1,320 | 1,300 | 1,300 | 5,000 |
| 2016/04/06 | 1,281 | 1,309 | 1,280 | 1,309 | 1,300 |
| 2016/04/05 | 1,303 | 1,316 | 1,295 | 1,295 | 4,700 |
| 2016/04/04 | 1,333 | 1,333 | 1,317 | 1,317 | 2,700 |
| 2016/04/01 | 1,360 | 1,360 | 1,332 | 1,335 | 5,200 |
| 2016/03/31 | 1,364 | 1,366 | 1,361 | 1,361 | 1,000 |
| 2016/03/30 | 1,356 | 1,363 | 1,356 | 1,360 | 3,400 |
| 2016/03/29 | 1,352 | 1,367 | 1,350 | 1,367 | 4,000 |
| 2016/03/28 | 1,450 | 1,455 | 1,380 | 1,392 | 3,900 |
| 2016/03/25 | 1,445 | 1,449 | 1,427 | 1,427 | 2,300 |
| 2016/03/24 | 1,455 | 1,455 | 1,445 | 1,450 | 1,600 |
| 2016/03/23 | 1,450 | 1,461 | 1,449 | 1,452 | 5,200 |
| 2016/03/22 | 1,436 | 1,465 | 1,403 | 1,450 | 3,600 |
| 2016/03/18 | 1,450 | 1,483 | 1,421 | 1,448 | 4,600 |
| 2016/03/17 | 1,519 | 1,519 | 1,455 | 1,457 | 4,600 |
| 2016/03/16 | 1,529 | 1,529 | 1,519 | 1,528 | 1,300 |
| 2016/03/15 | 1,494 | 1,537 | 1,494 | 1,515 | 3,600 |
| 2016/03/14 | 1,550 | 1,551 | 1,480 | 1,534 | 9,900 |
| 2016/03/11 | 1,461 | 1,515 | 1,461 | 1,503 | 5,800 |
| 2016/03/10 | 1,412 | 1,459 | 1,412 | 1,459 | 4,400 |
| 2016/03/09 | 1,385 | 1,410 | 1,385 | 1,410 | 2,800 |
| 2016/03/08 | 1,412 | 1,412 | 1,388 | 1,391 | 1,700 |
| 2016/03/07 | 1,411 | 1,413 | 1,395 | 1,412 | 3,700 |
| 2016/03/04 | 1,395 | 1,402 | 1,395 | 1,402 | 1,500 |
| 2016/03/03 | 1,400 | 1,411 | 1,385 | 1,395 | 2,500 |
| 2016/03/02 | 1,376 | 1,387 | 1,376 | 1,380 | 3,400 |
| 2016/03/01 | 1,349 | 1,372 | 1,340 | 1,372 | 1,900 |
| 2016/02/29 | 1,359 | 1,372 | 1,333 | 1,349 | 3,900 |
| 2016/02/26 | 1,370 | 1,375 | 1,312 | 1,312 | 2,800 |
| 2016/02/25 | 1,351 | 1,410 | 1,351 | 1,370 | 2,500 |
| 2016/02/25 | 1 -> 2.00 分割 | ||||
| 2016/02/24 | 2,735 | 2,735 | 2,700 | 2,732 | 1,500 |
| 2016/02/23 | 2,725 | 2,735 | 2,700 | 2,735 | 3,900 |
| 2016/02/22 | 2,694 | 2,770 | 2,694 | 2,770 | 1,300 |
| 2016/02/19 | 2,631 | 2,694 | 2,631 | 2,694 | 800 |
| 2016/02/18 | 2,699 | 2,699 | 2,645 | 2,680 | 700 |
| 2016/02/17 | 2,602 | 2,799 | 2,600 | 2,602 | 3,400 |
| 2016/02/16 | 2,767 | 2,770 | 2,602 | 2,652 | 2,500 |
| 2016/02/15 | 2,700 | 2,769 | 2,677 | 2,677 | 2,600 |
| 2016/02/12 | 2,587 | 2,690 | 2,550 | 2,570 | 6,900 |
| 2016/02/10 | 2,795 | 2,795 | 2,640 | 2,787 | 3,000 |
| 2016/02/09 | 2,791 | 2,795 | 2,741 | 2,795 | 2,500 |
| 2016/02/08 | 2,800 | 2,828 | 2,800 | 2,828 | 2,000 |
| 2016/02/05 | 2,940 | 2,940 | 2,823 | 2,823 | 4,600 |
| 2016/02/04 | 2,886 | 2,943 | 2,886 | 2,930 | 1,400 |
| 2016/02/03 | 2,920 | 2,939 | 2,871 | 2,886 | 5,600 |
| 2016/02/02 | 2,969 | 2,970 | 2,930 | 2,935 | 3,400 |
| 2016/02/01 | 3,010 | 3,010 | 2,940 | 2,980 | 5,300 |
| 2016/01/29 | 2,865 | 2,893 | 2,850 | 2,893 | 1,800 |
| 2016/01/28 | 2,826 | 2,887 | 2,826 | 2,887 | 800 |
| 2016/01/27 | 2,882 | 2,896 | 2,860 | 2,861 | 1,900 |
| 2016/01/26 | 2,780 | 2,900 | 2,721 | 2,832 | 5,100 |
| 2016/01/25 | 2,902 | 2,943 | 2,821 | 2,943 | 3,500 |
| 2016/01/22 | 2,620 | 2,802 | 2,620 | 2,802 | 3,500 |
| 2016/01/21 | 2,661 | 2,688 | 2,520 | 2,520 | 7,000 |
| 2016/01/20 | 2,931 | 2,995 | 2,711 | 2,711 | 5,400 |
| 2016/01/19 | 2,885 | 2,980 | 2,885 | 2,920 | 2,100 |
| 2016/01/18 | 2,888 | 2,936 | 2,885 | 2,885 | 1,700 |
| 2016/01/15 | 3,100 | 3,145 | 2,900 | 2,950 | 6,600 |
| 2016/01/14 | 2,900 | 3,050 | 2,874 | 3,030 | 3,200 |
| 2016/01/13 | 3,030 | 3,130 | 3,005 | 3,025 | 8,700 |
| 2016/01/12 | 2,900 | 3,165 | 2,800 | 2,900 | 23,800 |
| 2016/01/08 | 2,906 | 3,010 | 2,906 | 2,950 | 2,700 |
| 2016/01/07 | 3,015 | 3,015 | 2,930 | 2,956 | 2,900 |
| 2016/01/06 | 3,190 | 3,190 | 2,976 | 3,010 | 4,000 |
| 2016/01/05 | 3,195 | 3,195 | 3,100 | 3,145 | 1,400 |
| 2016/01/04 | 3,080 | 3,250 | 3,080 | 3,095 | 4,600 |