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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,935 | 1,947 | 1,935 | 1,936 | 900 |
| 2017/12/28 | 1,940 | 1,945 | 1,934 | 1,934 | 1,400 |
| 2017/12/27 | 1,946 | 1,947 | 1,920 | 1,947 | 3,500 |
| 2017/12/26 | 1,939 | 1,942 | 1,900 | 1,911 | 2,800 |
| 2017/12/25 | 1,935 | 1,958 | 1,932 | 1,932 | 2,100 |
| 2017/12/22 | 1,974 | 1,974 | 1,932 | 1,935 | 2,400 |
| 2017/12/21 | 1,920 | 1,949 | 1,918 | 1,948 | 2,700 |
| 2017/12/20 | 1,930 | 1,930 | 1,921 | 1,922 | 700 |
| 2017/12/19 | 1,986 | 1,988 | 1,917 | 1,926 | 6,600 |
| 2017/12/18 | 2,000 | 2,015 | 1,974 | 1,986 | 6,200 |
| 2017/12/15 | 1,895 | 1,975 | 1,895 | 1,964 | 8,400 |
| 2017/12/14 | 1,869 | 1,888 | 1,869 | 1,877 | 7,200 |
| 2017/12/13 | 1,923 | 1,923 | 1,852 | 1,888 | 5,800 |
| 2017/12/12 | 1,920 | 1,923 | 1,890 | 1,890 | 8,600 |
| 2017/12/11 | 1,868 | 1,929 | 1,864 | 1,900 | 29,000 |
| 2017/12/08 | 1,776 | 1,776 | 1,667 | 1,767 | 5,100 |
| 2017/12/07 | 1,775 | 1,775 | 1,748 | 1,773 | 1,200 |
| 2017/12/06 | 1,787 | 1,787 | 1,741 | 1,779 | 5,100 |
| 2017/12/05 | 1,749 | 1,764 | 1,736 | 1,747 | 3,900 |
| 2017/12/04 | 1,724 | 1,760 | 1,724 | 1,750 | 8,600 |
| 2017/12/01 | 1,716 | 1,725 | 1,680 | 1,725 | 5,100 |
| 2017/11/30 | 1,690 | 1,728 | 1,690 | 1,728 | 4,200 |
| 2017/11/29 | 1,680 | 1,689 | 1,676 | 1,689 | 2,700 |
| 2017/11/28 | 1,665 | 1,687 | 1,665 | 1,667 | 1,800 |
| 2017/11/27 | 1,670 | 1,670 | 1,661 | 1,664 | 3,900 |
| 2017/11/24 | 1,663 | 1,663 | 1,657 | 1,659 | 2,800 |
| 2017/11/22 | 1,669 | 1,679 | 1,658 | 1,679 | 2,100 |
| 2017/11/21 | 1,673 | 1,687 | 1,669 | 1,669 | 4,900 |
| 2017/11/20 | 1,672 | 1,687 | 1,671 | 1,672 | 2,500 |
| 2017/11/17 | 1,685 | 1,685 | 1,672 | 1,672 | 3,700 |
| 2017/11/16 | 1,677 | 1,677 | 1,651 | 1,667 | 6,000 |
| 2017/11/15 | 1,651 | 1,697 | 1,636 | 1,660 | 20,400 |
| 2017/11/14 | 1,764 | 1,802 | 1,759 | 1,802 | 2,600 |
| 2017/11/13 | 1,821 | 1,821 | 1,785 | 1,785 | 2,400 |
| 2017/11/10 | 1,795 | 1,821 | 1,795 | 1,821 | 2,500 |
| 2017/11/09 | 1,808 | 1,820 | 1,782 | 1,800 | 4,500 |
| 2017/11/08 | 1,816 | 1,816 | 1,800 | 1,805 | 1,500 |
| 2017/11/07 | 1,836 | 1,836 | 1,809 | 1,818 | 4,900 |
| 2017/11/06 | 1,838 | 1,838 | 1,800 | 1,818 | 4,500 |
| 2017/11/02 | 1,791 | 1,798 | 1,726 | 1,798 | 6,100 |
| 2017/11/01 | 1,769 | 1,795 | 1,760 | 1,795 | 3,600 |
| 2017/10/31 | 1,745 | 1,769 | 1,732 | 1,769 | 1,900 |
| 2017/10/30 | 1,742 | 1,765 | 1,729 | 1,763 | 6,100 |
| 2017/10/27 | 1,749 | 1,749 | 1,736 | 1,738 | 1,000 |
| 2017/10/26 | 1,753 | 1,753 | 1,738 | 1,742 | 1,100 |
| 2017/10/25 | 1,739 | 1,745 | 1,739 | 1,745 | 1,200 |
| 2017/10/24 | 1,727 | 1,739 | 1,727 | 1,739 | 3,100 |
| 2017/10/23 | 1,703 | 1,718 | 1,703 | 1,718 | 2,000 |
| 2017/10/20 | 1,700 | 1,700 | 1,686 | 1,700 | 2,300 |
| 2017/10/19 | 1,702 | 1,710 | 1,692 | 1,704 | 2,400 |
| 2017/10/18 | 1,710 | 1,710 | 1,700 | 1,710 | 2,000 |
| 2017/10/17 | 1,710 | 1,710 | 1,702 | 1,709 | 1,400 |
| 2017/10/16 | 1,700 | 1,723 | 1,694 | 1,704 | 5,000 |
| 2017/10/13 | 1,699 | 1,700 | 1,688 | 1,688 | 2,100 |
| 2017/10/12 | 1,700 | 1,700 | 1,689 | 1,690 | 4,700 |
| 2017/10/11 | 1,719 | 1,719 | 1,689 | 1,699 | 7,800 |
| 2017/10/10 | 1,722 | 1,722 | 1,697 | 1,697 | 3,100 |
| 2017/10/06 | 1,695 | 1,709 | 1,692 | 1,693 | 2,400 |
| 2017/10/05 | 1,696 | 1,721 | 1,693 | 1,693 | 3,300 |
| 2017/10/04 | 1,706 | 1,706 | 1,693 | 1,702 | 1,600 |
| 2017/10/03 | 1,724 | 1,729 | 1,700 | 1,708 | 5,300 |
| 2017/10/02 | 1,705 | 1,733 | 1,702 | 1,723 | 4,500 |
| 2017/09/29 | 1,703 | 1,706 | 1,698 | 1,705 | 3,600 |
| 2017/09/28 | 1,712 | 1,712 | 1,698 | 1,704 | 3,800 |
| 2017/09/27 | 1,716 | 1,716 | 1,711 | 1,716 | 2,200 |
| 2017/09/26 | 1,727 | 1,727 | 1,719 | 1,719 | 3,300 |
| 2017/09/25 | 1,721 | 1,730 | 1,718 | 1,726 | 2,400 |
| 2017/09/22 | 1,749 | 1,750 | 1,714 | 1,714 | 4,600 |
| 2017/09/21 | 1,759 | 1,775 | 1,740 | 1,749 | 5,500 |
| 2017/09/20 | 1,775 | 1,777 | 1,731 | 1,755 | 12,600 |
| 2017/09/19 | 1,722 | 1,774 | 1,722 | 1,774 | 15,500 |
| 2017/09/15 | 1,634 | 1,750 | 1,634 | 1,719 | 17,200 |
| 2017/09/14 | 1,625 | 1,626 | 1,614 | 1,614 | 5,100 |
| 2017/09/13 | 1,624 | 1,628 | 1,615 | 1,620 | 3,000 |
| 2017/09/12 | 1,635 | 1,637 | 1,627 | 1,628 | 3,300 |
| 2017/09/11 | 1,617 | 1,635 | 1,617 | 1,635 | 2,700 |
| 2017/09/08 | 1,649 | 1,649 | 1,614 | 1,616 | 4,600 |
| 2017/09/07 | 1,644 | 1,649 | 1,642 | 1,645 | 1,500 |
| 2017/09/06 | 1,634 | 1,649 | 1,633 | 1,649 | 1,500 |
| 2017/09/05 | 1,665 | 1,685 | 1,652 | 1,653 | 2,100 |
| 2017/09/04 | 1,691 | 1,696 | 1,663 | 1,663 | 2,800 |
| 2017/09/01 | 1,689 | 1,697 | 1,681 | 1,688 | 4,600 |
| 2017/08/31 | 1,671 | 1,695 | 1,671 | 1,678 | 5,100 |
| 2017/08/30 | 1,682 | 1,700 | 1,674 | 1,679 | 7,000 |
| 2017/08/29 | 1,648 | 1,675 | 1,647 | 1,675 | 4,600 |
| 2017/08/28 | 1,642 | 1,649 | 1,638 | 1,638 | 2,400 |
| 2017/08/25 | 1,649 | 1,650 | 1,631 | 1,631 | 6,000 |
| 2017/08/24 | 1,651 | 1,651 | 1,632 | 1,633 | 5,600 |
| 2017/08/23 | 1,674 | 1,680 | 1,670 | 1,670 | 5,400 |
| 2017/08/22 | 1,702 | 1,702 | 1,674 | 1,674 | 5,600 |
| 2017/08/21 | 1,745 | 1,745 | 1,706 | 1,710 | 10,600 |
| 2017/08/18 | 1,756 | 1,756 | 1,715 | 1,744 | 11,900 |
| 2017/08/17 | 1,757 | 1,771 | 1,757 | 1,765 | 4,800 |
| 2017/08/16 | 1,760 | 1,760 | 1,754 | 1,757 | 3,300 |
| 2017/08/15 | 1,751 | 1,768 | 1,749 | 1,758 | 4,300 |
| 2017/08/14 | 1,741 | 1,830 | 1,741 | 1,764 | 21,400 |
| 2017/08/10 | 1,975 | 2,040 | 1,975 | 1,981 | 4,100 |
| 2017/08/09 | 2,009 | 2,011 | 2,000 | 2,010 | 3,900 |
| 2017/08/08 | 2,014 | 2,014 | 2,000 | 2,007 | 1,500 |
| 2017/08/07 | 2,010 | 2,015 | 2,010 | 2,015 | 1,300 |
| 2017/08/04 | 1,992 | 2,010 | 1,992 | 2,010 | 300 |
| 2017/08/03 | 1,988 | 1,989 | 1,988 | 1,989 | 400 |
| 2017/08/02 | 2,000 | 2,023 | 2,000 | 2,023 | 800 |
| 2017/08/01 | 2,045 | 2,045 | 2,000 | 2,000 | 5,400 |
| 2017/07/31 | 2,002 | 2,045 | 2,000 | 2,045 | 2,300 |
| 2017/07/28 | 2,001 | 2,021 | 2,001 | 2,011 | 1,800 |
| 2017/07/27 | 2,029 | 2,049 | 2,020 | 2,030 | 8,200 |
| 2017/07/26 | 2,002 | 2,015 | 2,002 | 2,015 | 700 |
| 2017/07/25 | 2,002 | 2,002 | 1,991 | 2,001 | 900 |
| 2017/07/24 | 2,006 | 2,006 | 1,985 | 2,000 | 1,000 |
| 2017/07/21 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
| 2017/07/20 | 1,953 | 1,958 | 1,950 | 1,950 | 1,100 |
| 2017/07/19 | 1,967 | 1,968 | 1,953 | 1,953 | 800 |
| 2017/07/18 | 1,993 | 1,993 | 1,967 | 1,967 | 800 |
| 2017/07/14 | 1,992 | 1,992 | 1,991 | 1,991 | 400 |
| 2017/07/13 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
| 2017/07/12 | 1,990 | 1,990 | 1,951 | 1,956 | 700 |
| 2017/07/11 | 1,948 | 1,992 | 1,945 | 1,991 | 1,000 |
| 2017/07/10 | 1,929 | 1,940 | 1,929 | 1,940 | 800 |
| 2017/07/07 | 1,924 | 1,926 | 1,924 | 1,926 | 600 |
| 2017/07/06 | 1,931 | 1,931 | 1,920 | 1,920 | 1,700 |
| 2017/07/05 | 1,952 | 1,952 | 1,939 | 1,939 | 2,600 |
| 2017/07/04 | 1,971 | 1,979 | 1,957 | 1,957 | 2,800 |
| 2017/07/03 | 1,980 | 1,989 | 1,950 | 1,986 | 3,900 |
| 2017/06/30 | 1,990 | 1,990 | 1,980 | 1,981 | 1,800 |
| 2017/06/29 | 1,996 | 1,996 | 1,993 | 1,993 | 1,300 |
| 2017/06/28 | 1,997 | 1,999 | 1,996 | 1,996 | 1,000 |
| 2017/06/27 | 2,009 | 2,009 | 1,995 | 1,996 | 1,900 |
| 2017/06/26 | 1,997 | 2,027 | 1,997 | 1,997 | 800 |
| 2017/06/23 | 1,995 | 2,030 | 1,984 | 1,984 | 3,200 |
| 2017/06/22 | 2,005 | 2,005 | 1,982 | 1,991 | 4,000 |
| 2017/06/21 | 2,023 | 2,032 | 2,020 | 2,020 | 2,900 |
| 2017/06/20 | 2,064 | 2,118 | 2,021 | 2,023 | 12,400 |
| 2017/06/19 | 2,058 | 2,129 | 2,033 | 2,033 | 15,000 |
| 2017/06/16 | 1,968 | 2,025 | 1,968 | 2,019 | 12,700 |
| 2017/06/15 | 1,889 | 2,002 | 1,889 | 1,952 | 10,800 |
| 2017/06/14 | 1,890 | 1,893 | 1,887 | 1,889 | 1,200 |
| 2017/06/13 | 1,899 | 1,899 | 1,885 | 1,885 | 600 |
| 2017/06/12 | 1,881 | 1,919 | 1,881 | 1,905 | 1,400 |
| 2017/06/09 | 1,860 | 1,879 | 1,853 | 1,874 | 1,800 |
| 2017/06/08 | 1,866 | 1,866 | 1,857 | 1,858 | 700 |
| 2017/06/07 | 1,860 | 1,870 | 1,845 | 1,870 | 1,200 |
| 2017/06/06 | 1,870 | 1,880 | 1,857 | 1,857 | 2,300 |
| 2017/06/05 | 1,936 | 1,936 | 1,882 | 1,885 | 4,300 |
| 2017/06/02 | 1,925 | 1,925 | 1,910 | 1,910 | 1,600 |
| 2017/06/01 | 1,930 | 1,930 | 1,920 | 1,925 | 1,700 |
| 2017/05/31 | 1,930 | 1,931 | 1,926 | 1,930 | 800 |
| 2017/05/30 | 1,928 | 1,931 | 1,928 | 1,931 | 500 |
| 2017/05/29 | 1,928 | 1,952 | 1,928 | 1,941 | 1,400 |
| 2017/05/26 | 1,967 | 1,967 | 1,931 | 1,933 | 5,900 |
| 2017/05/25 | 1,939 | 1,964 | 1,938 | 1,950 | 1,800 |
| 2017/05/24 | 1,940 | 1,973 | 1,940 | 1,973 | 1,500 |
| 2017/05/23 | 1,930 | 1,947 | 1,909 | 1,940 | 4,500 |
| 2017/05/22 | 1,948 | 1,950 | 1,929 | 1,930 | 2,900 |
| 2017/05/19 | 1,904 | 1,928 | 1,890 | 1,928 | 1,700 |
| 2017/05/18 | 1,868 | 1,906 | 1,862 | 1,903 | 6,200 |
| 2017/05/17 | 1,869 | 1,882 | 1,866 | 1,877 | 4,100 |
| 2017/05/16 | 1,860 | 1,910 | 1,832 | 1,898 | 20,600 |
| 2017/05/15 | 1,890 | 1,895 | 1,853 | 1,862 | 15,800 |
| 2017/05/12 | 1,950 | 1,970 | 1,950 | 1,970 | 3,500 |
| 2017/05/11 | 1,931 | 1,950 | 1,931 | 1,941 | 1,800 |
| 2017/05/10 | 1,937 | 1,943 | 1,930 | 1,930 | 700 |
| 2017/05/09 | 1,930 | 1,944 | 1,930 | 1,944 | 1,200 |
| 2017/05/08 | 1,945 | 1,945 | 1,907 | 1,924 | 6,100 |
| 2017/05/02 | 1,970 | 1,970 | 1,905 | 1,905 | 1,400 |
| 2017/05/01 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2017/04/28 | 1,945 | 1,945 | 1,881 | 1,934 | 1,600 |
| 2017/04/27 | 1,970 | 1,970 | 1,906 | 1,920 | 2,800 |
| 2017/04/26 | 1,950 | 1,969 | 1,950 | 1,969 | 500 |
| 2017/04/25 | 1,894 | 1,910 | 1,882 | 1,899 | 900 |
| 2017/04/24 | 1,927 | 1,949 | 1,910 | 1,910 | 1,700 |
| 2017/04/21 | 1,961 | 1,961 | 1,921 | 1,921 | 1,000 |
| 2017/04/20 | 1,969 | 1,969 | 1,940 | 1,961 | 2,000 |
| 2017/04/19 | 1,860 | 1,930 | 1,860 | 1,929 | 3,600 |
| 2017/04/18 | 1,888 | 1,888 | 1,836 | 1,836 | 1,700 |
| 2017/04/17 | 1,751 | 1,830 | 1,751 | 1,809 | 2,800 |
| 2017/04/14 | 1,777 | 1,777 | 1,750 | 1,750 | 3,800 |
| 2017/04/13 | 1,755 | 1,789 | 1,750 | 1,777 | 5,200 |
| 2017/04/12 | 1,850 | 1,851 | 1,760 | 1,813 | 18,900 |
| 2017/04/11 | 1,881 | 1,881 | 1,870 | 1,872 | 1,900 |
| 2017/04/10 | 1,890 | 1,900 | 1,870 | 1,870 | 2,400 |
| 2017/04/07 | 1,866 | 1,895 | 1,836 | 1,860 | 7,500 |
| 2017/04/06 | 1,967 | 1,967 | 1,850 | 1,880 | 11,300 |
| 2017/04/05 | 1,969 | 1,990 | 1,942 | 1,967 | 2,600 |
| 2017/04/04 | 2,056 | 2,070 | 1,918 | 1,969 | 9,100 |
| 2017/04/03 | 2,080 | 2,097 | 2,066 | 2,066 | 4,300 |
| 2017/03/31 | 2,099 | 2,109 | 2,099 | 2,100 | 900 |
| 2017/03/30 | 2,090 | 2,090 | 2,083 | 2,085 | 2,900 |
| 2017/03/29 | 2,070 | 2,122 | 2,062 | 2,095 | 5,500 |
| 2017/03/28 | 2,099 | 2,099 | 2,054 | 2,089 | 9,800 |
| 2017/03/27 | 2,068 | 2,099 | 2,035 | 2,099 | 2,600 |
| 2017/03/24 | 2,095 | 2,095 | 2,050 | 2,069 | 5,300 |
| 2017/03/23 | 2,140 | 2,140 | 2,090 | 2,095 | 1,700 |
| 2017/03/22 | 2,134 | 2,134 | 2,100 | 2,100 | 2,900 |
| 2017/03/21 | 2,070 | 2,150 | 2,070 | 2,135 | 4,300 |
| 2017/03/17 | 1,998 | 2,048 | 1,998 | 2,048 | 3,500 |
| 2017/03/16 | 1,987 | 2,001 | 1,987 | 1,998 | 2,400 |
| 2017/03/15 | 1,995 | 2,013 | 1,981 | 2,012 | 2,800 |
| 2017/03/14 | 1,985 | 2,025 | 1,985 | 2,012 | 2,800 |
| 2017/03/13 | 2,050 | 2,080 | 1,981 | 1,996 | 7,000 |
| 2017/03/10 | 2,075 | 2,109 | 2,050 | 2,053 | 6,700 |
| 2017/03/09 | 2,043 | 2,089 | 2,041 | 2,075 | 4,400 |
| 2017/03/08 | 2,132 | 2,132 | 2,051 | 2,060 | 7,100 |
| 2017/03/07 | 2,159 | 2,159 | 2,113 | 2,149 | 3,800 |
| 2017/03/06 | 2,150 | 2,155 | 2,141 | 2,149 | 2,100 |
| 2017/03/03 | 2,159 | 2,170 | 2,137 | 2,155 | 4,200 |
| 2017/03/02 | 2,160 | 2,194 | 2,150 | 2,165 | 5,500 |
| 2017/03/01 | 2,119 | 2,150 | 2,110 | 2,150 | 6,600 |
| 2017/02/28 | 2,181 | 2,210 | 2,119 | 2,119 | 9,000 |
| 2017/02/27 | 2,204 | 2,207 | 2,167 | 2,170 | 17,900 |
| 2017/02/24 | 2,140 | 2,179 | 2,090 | 2,170 | 21,700 |
| 2017/02/23 | 2,100 | 2,143 | 2,068 | 2,118 | 23,200 |
| 2017/02/22 | 1,850 | 2,179 | 1,849 | 2,052 | 53,500 |
| 2017/02/21 | 1,834 | 1,835 | 1,825 | 1,827 | 3,200 |
| 2017/02/20 | 1,822 | 1,844 | 1,814 | 1,821 | 3,200 |
| 2017/02/17 | 1,808 | 1,822 | 1,808 | 1,822 | 3,300 |
| 2017/02/16 | 1,824 | 1,825 | 1,804 | 1,808 | 6,900 |
| 2017/02/15 | 1,834 | 1,839 | 1,815 | 1,833 | 9,200 |
| 2017/02/14 | 1,840 | 1,843 | 1,828 | 1,834 | 4,800 |
| 2017/02/13 | 1,890 | 1,892 | 1,830 | 1,848 | 16,200 |
| 2017/02/10 | 1,859 | 1,865 | 1,852 | 1,865 | 2,700 |
| 2017/02/09 | 1,850 | 1,858 | 1,850 | 1,852 | 1,500 |
| 2017/02/08 | 1,855 | 1,860 | 1,832 | 1,848 | 2,300 |
| 2017/02/07 | 1,850 | 1,850 | 1,830 | 1,840 | 4,500 |
| 2017/02/06 | 1,860 | 1,875 | 1,850 | 1,864 | 5,100 |
| 2017/02/03 | 1,860 | 1,860 | 1,851 | 1,851 | 1,300 |
| 2017/02/02 | 1,817 | 1,854 | 1,817 | 1,854 | 5,600 |
| 2017/02/01 | 1,800 | 1,854 | 1,800 | 1,815 | 7,000 |
| 2017/01/31 | 1,820 | 1,826 | 1,803 | 1,803 | 1,500 |
| 2017/01/30 | 1,830 | 1,830 | 1,823 | 1,828 | 1,200 |
| 2017/01/27 | 1,865 | 1,870 | 1,830 | 1,830 | 5,800 |
| 2017/01/26 | 1,850 | 1,850 | 1,835 | 1,850 | 1,400 |
| 2017/01/25 | 1,830 | 1,860 | 1,830 | 1,839 | 5,400 |
| 2017/01/24 | 1,853 | 1,875 | 1,840 | 1,840 | 3,000 |
| 2017/01/23 | 1,855 | 1,858 | 1,836 | 1,851 | 2,900 |
| 2017/01/20 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2017/01/19 | 1,873 | 1,873 | 1,846 | 1,846 | 700 |
| 2017/01/18 | 1,860 | 1,860 | 1,830 | 1,851 | 2,400 |
| 2017/01/17 | 1,898 | 1,898 | 1,858 | 1,862 | 2,300 |
| 2017/01/16 | 1,910 | 1,910 | 1,850 | 1,865 | 4,100 |
| 2017/01/13 | 1,905 | 1,911 | 1,875 | 1,911 | 2,600 |
| 2017/01/12 | 1,917 | 1,917 | 1,880 | 1,915 | 5,500 |
| 2017/01/11 | 1,900 | 1,937 | 1,900 | 1,915 | 4,600 |
| 2017/01/10 | 1,880 | 1,894 | 1,872 | 1,889 | 5,900 |
| 2017/01/06 | 1,852 | 1,889 | 1,851 | 1,880 | 4,300 |
| 2017/01/05 | 1,820 | 1,852 | 1,820 | 1,852 | 3,700 |
| 2017/01/04 | 1,829 | 1,829 | 1,812 | 1,819 | 4,700 |