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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,502 | 1,520 | 1,502 | 1,515 | 1,600 |
| 2018/12/27 | 1,575 | 1,575 | 1,560 | 1,562 | 2,200 |
| 2018/12/26 | 1,438 | 1,474 | 1,438 | 1,474 | 500 |
| 2018/12/25 | 1,440 | 1,440 | 1,423 | 1,437 | 9,700 |
| 2018/12/21 | 1,467 | 1,493 | 1,462 | 1,491 | 4,200 |
| 2018/12/20 | 1,588 | 1,588 | 1,490 | 1,500 | 3,200 |
| 2018/12/19 | 1,551 | 1,585 | 1,550 | 1,585 | 1,800 |
| 2018/12/18 | 1,555 | 1,562 | 1,550 | 1,550 | 4,900 |
| 2018/12/17 | 1,604 | 1,604 | 1,595 | 1,595 | 800 |
| 2018/12/14 | 1,596 | 1,596 | 1,560 | 1,585 | 2,700 |
| 2018/12/13 | 1,603 | 1,607 | 1,593 | 1,596 | 800 |
| 2018/12/12 | 1,585 | 1,604 | 1,585 | 1,603 | 1,000 |
| 2018/12/11 | 1,586 | 1,586 | 1,580 | 1,580 | 500 |
| 2018/12/10 | 1,600 | 1,610 | 1,580 | 1,585 | 1,900 |
| 2018/12/07 | 1,637 | 1,663 | 1,636 | 1,640 | 1,800 |
| 2018/12/06 | 1,662 | 1,662 | 1,651 | 1,657 | 8,800 |
| 2018/12/05 | 1,626 | 1,666 | 1,626 | 1,666 | 700 |
| 2018/12/04 | 1,700 | 1,700 | 1,650 | 1,651 | 3,300 |
| 2018/12/03 | 1,661 | 1,700 | 1,660 | 1,700 | 1,600 |
| 2018/11/30 | 1,635 | 1,698 | 1,635 | 1,673 | 2,300 |
| 2018/11/29 | 1,619 | 1,688 | 1,616 | 1,675 | 3,700 |
| 2018/11/28 | 1,586 | 1,619 | 1,586 | 1,616 | 1,900 |
| 2018/11/27 | 1,581 | 1,581 | 1,566 | 1,575 | 800 |
| 2018/11/26 | 1,571 | 1,586 | 1,550 | 1,560 | 2,700 |
| 2018/11/22 | 1,555 | 1,588 | 1,511 | 1,588 | 3,000 |
| 2018/11/21 | 1,512 | 1,551 | 1,511 | 1,531 | 3,700 |
| 2018/11/20 | 1,571 | 1,571 | 1,540 | 1,540 | 1,000 |
| 2018/11/19 | 1,622 | 1,629 | 1,576 | 1,577 | 5,400 |
| 2018/11/16 | 1,641 | 1,641 | 1,617 | 1,617 | 1,700 |
| 2018/11/15 | 1,701 | 1,739 | 1,589 | 1,659 | 34,400 |
| 2018/11/14 | 1,480 | 1,668 | 1,480 | 1,668 | 22,300 |
| 2018/11/13 | 1,364 | 1,368 | 1,333 | 1,368 | 3,500 |
| 2018/11/12 | 1,375 | 1,378 | 1,361 | 1,361 | 2,600 |
| 2018/11/09 | 1,372 | 1,385 | 1,369 | 1,370 | 800 |
| 2018/11/08 | 1,388 | 1,388 | 1,376 | 1,385 | 400 |
| 2018/11/07 | 1,359 | 1,360 | 1,357 | 1,359 | 1,300 |
| 2018/11/06 | 1,341 | 1,359 | 1,341 | 1,359 | 1,500 |
| 2018/11/05 | 1,335 | 1,351 | 1,334 | 1,335 | 3,300 |
| 2018/11/02 | 1,350 | 1,352 | 1,326 | 1,352 | 3,600 |
| 2018/11/01 | 1,365 | 1,366 | 1,341 | 1,341 | 7,100 |
| 2018/10/31 | 1,371 | 1,388 | 1,358 | 1,363 | 7,200 |
| 2018/10/30 | 1,356 | 1,372 | 1,351 | 1,362 | 12,200 |
| 2018/10/29 | 1,406 | 1,429 | 1,398 | 1,399 | 3,100 |
| 2018/10/26 | 1,451 | 1,463 | 1,410 | 1,415 | 4,800 |
| 2018/10/25 | 1,458 | 1,501 | 1,458 | 1,462 | 2,400 |
| 2018/10/24 | 1,490 | 1,490 | 1,485 | 1,485 | 5,100 |
| 2018/10/23 | 1,507 | 1,507 | 1,501 | 1,501 | 2,400 |
| 2018/10/22 | 1,520 | 1,520 | 1,506 | 1,507 | 500 |
| 2018/10/19 | 1,497 | 1,497 | 1,492 | 1,492 | 900 |
| 2018/10/18 | 1,495 | 1,495 | 1,495 | 1,495 | 500 |
| 2018/10/17 | 1,516 | 1,516 | 1,490 | 1,492 | 3,000 |
| 2018/10/16 | 1,519 | 1,519 | 1,487 | 1,487 | 200 |
| 2018/10/15 | 1,495 | 1,495 | 1,490 | 1,490 | 700 |
| 2018/10/12 | 1,483 | 1,520 | 1,483 | 1,500 | 1,000 |
| 2018/10/11 | 1,510 | 1,510 | 1,482 | 1,493 | 2,400 |
| 2018/10/10 | 1,544 | 1,544 | 1,511 | 1,537 | 1,300 |
| 2018/10/09 | 1,558 | 1,558 | 1,513 | 1,513 | 1,100 |
| 2018/10/05 | 1,526 | 1,526 | 1,526 | 1,526 | 1,100 |
| 2018/10/04 | 1,550 | 1,550 | 1,550 | 1,550 | 900 |
| 2018/10/03 | 1,555 | 1,574 | 1,550 | 1,550 | 1,300 |
| 2018/10/02 | 1,585 | 1,585 | 1,561 | 1,562 | 1,400 |
| 2018/10/01 | 1,600 | 1,602 | 1,580 | 1,580 | 2,300 |
| 2018/09/28 | 1,580 | 1,583 | 1,580 | 1,583 | 1,400 |
| 2018/09/27 | 1,550 | 1,572 | 1,550 | 1,572 | 1,000 |
| 2018/09/26 | 1,550 | 1,550 | 1,544 | 1,545 | 800 |
| 2018/09/25 | 1,543 | 1,583 | 1,543 | 1,570 | 6,900 |
| 2018/09/21 | 1,520 | 1,540 | 1,517 | 1,540 | 1,700 |
| 2018/09/20 | 1,515 | 1,518 | 1,504 | 1,518 | 1,000 |
| 2018/09/19 | 1,500 | 1,517 | 1,491 | 1,499 | 6,700 |
| 2018/09/18 | 1,465 | 1,494 | 1,465 | 1,493 | 2,900 |
| 2018/09/14 | 1,452 | 1,453 | 1,448 | 1,450 | 2,900 |
| 2018/09/13 | 1,450 | 1,474 | 1,450 | 1,450 | 1,400 |
| 2018/09/12 | 1,475 | 1,475 | 1,459 | 1,459 | 900 |
| 2018/09/11 | 1,465 | 1,465 | 1,465 | 1,465 | 300 |
| 2018/09/10 | 1,470 | 1,499 | 1,460 | 1,465 | 1,300 |
| 2018/09/07 | 1,504 | 1,504 | 1,468 | 1,468 | 1,200 |
| 2018/09/06 | 1,502 | 1,507 | 1,490 | 1,507 | 600 |
| 2018/09/05 | 1,497 | 1,527 | 1,497 | 1,510 | 300 |
| 2018/09/04 | 1,506 | 1,506 | 1,497 | 1,497 | 1,400 |
| 2018/09/03 | 1,531 | 1,531 | 1,513 | 1,513 | 700 |
| 2018/08/31 | 1,507 | 1,540 | 1,507 | 1,538 | 1,800 |
| 2018/08/30 | 1,530 | 1,530 | 1,523 | 1,524 | 1,100 |
| 2018/08/29 | 1,520 | 1,534 | 1,518 | 1,520 | 800 |
| 2018/08/28 | 1,546 | 1,546 | 1,512 | 1,512 | 2,100 |
| 2018/08/27 | 1,504 | 1,507 | 1,499 | 1,507 | 1,100 |
| 2018/08/24 | 1,506 | 1,506 | 1,486 | 1,504 | 1,800 |
| 2018/08/23 | 1,484 | 1,496 | 1,484 | 1,495 | 1,200 |
| 2018/08/22 | 1,490 | 1,490 | 1,484 | 1,484 | 1,500 |
| 2018/08/21 | 1,452 | 1,487 | 1,451 | 1,484 | 2,000 |
| 2018/08/20 | 1,488 | 1,488 | 1,456 | 1,456 | 3,900 |
| 2018/08/17 | 1,428 | 1,484 | 1,428 | 1,464 | 2,500 |
| 2018/08/16 | 1,451 | 1,453 | 1,412 | 1,421 | 19,900 |
| 2018/08/15 | 1,493 | 1,497 | 1,476 | 1,476 | 1,500 |
| 2018/08/14 | 1,463 | 1,498 | 1,463 | 1,476 | 2,700 |
| 2018/08/13 | 1,523 | 1,525 | 1,453 | 1,456 | 18,300 |
| 2018/08/10 | 1,656 | 1,661 | 1,643 | 1,643 | 2,400 |
| 2018/08/09 | 1,662 | 1,662 | 1,661 | 1,661 | 200 |
| 2018/08/08 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2018/08/07 | 1,665 | 1,684 | 1,665 | 1,682 | 700 |
| 2018/08/06 | 1,669 | 1,684 | 1,669 | 1,684 | 2,200 |
| 2018/08/03 | 1,673 | 1,684 | 1,670 | 1,670 | 600 |
| 2018/08/02 | 1,670 | 1,684 | 1,667 | 1,667 | 1,400 |
| 2018/08/01 | 1,710 | 1,710 | 1,684 | 1,684 | 300 |
| 2018/07/31 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
| 2018/07/30 | 1,704 | 1,704 | 1,704 | 1,704 | 700 |
| 2018/07/27 | 1,735 | 1,735 | 1,702 | 1,714 | 2,800 |
| 2018/07/26 | 1,687 | 1,695 | 1,687 | 1,695 | 300 |
| 2018/07/25 | 1,676 | 1,696 | 1,676 | 1,696 | 500 |
| 2018/07/24 | 1,698 | 1,698 | 1,689 | 1,689 | 600 |
| 2018/07/23 | 1,665 | 1,689 | 1,665 | 1,689 | 1,000 |
| 2018/07/20 | 1,687 | 1,687 | 1,675 | 1,675 | 1,000 |
| 2018/07/19 | 1,697 | 1,697 | 1,697 | 1,697 | 200 |
| 2018/07/18 | 1,697 | 1,697 | 1,695 | 1,695 | 1,000 |
| 2018/07/17 | 1,708 | 1,708 | 1,691 | 1,696 | 1,100 |
| 2018/07/13 | 1,705 | 1,708 | 1,705 | 1,708 | 900 |
| 2018/07/12 | 1,666 | 1,694 | 1,666 | 1,688 | 900 |
| 2018/07/11 | 1,676 | 1,676 | 1,661 | 1,663 | 1,400 |
| 2018/07/10 | 1,710 | 1,710 | 1,692 | 1,692 | 900 |
| 2018/07/09 | 1,667 | 1,700 | 1,667 | 1,684 | 800 |
| 2018/07/06 | 1,687 | 1,687 | 1,653 | 1,678 | 1,700 |
| 2018/07/05 | 1,692 | 1,700 | 1,656 | 1,657 | 3,300 |
| 2018/07/04 | 1,704 | 1,704 | 1,692 | 1,692 | 1,600 |
| 2018/07/03 | 1,707 | 1,710 | 1,670 | 1,704 | 4,100 |
| 2018/07/02 | 1,745 | 1,746 | 1,714 | 1,720 | 2,100 |
| 2018/06/29 | 1,743 | 1,758 | 1,730 | 1,747 | 2,900 |
| 2018/06/28 | 1,743 | 1,744 | 1,743 | 1,743 | 400 |
| 2018/06/27 | 1,762 | 1,762 | 1,736 | 1,736 | 300 |
| 2018/06/26 | 1,735 | 1,735 | 1,724 | 1,734 | 1,400 |
| 2018/06/25 | 1,767 | 1,775 | 1,738 | 1,738 | 1,800 |
| 2018/06/22 | 1,765 | 1,777 | 1,752 | 1,775 | 1,600 |
| 2018/06/21 | 1,774 | 1,775 | 1,774 | 1,775 | 600 |
| 2018/06/20 | 1,786 | 1,814 | 1,770 | 1,770 | 1,700 |
| 2018/06/19 | 1,802 | 1,823 | 1,785 | 1,785 | 3,500 |
| 2018/06/18 | 1,838 | 1,848 | 1,805 | 1,816 | 2,400 |
| 2018/06/15 | 1,858 | 1,869 | 1,844 | 1,844 | 3,000 |
| 2018/06/14 | 1,857 | 1,860 | 1,845 | 1,858 | 2,600 |
| 2018/06/13 | 1,868 | 1,868 | 1,830 | 1,850 | 2,600 |
| 2018/06/12 | 1,830 | 1,830 | 1,828 | 1,828 | 600 |
| 2018/06/11 | 1,850 | 1,850 | 1,807 | 1,820 | 1,700 |
| 2018/06/08 | 1,776 | 1,830 | 1,776 | 1,819 | 9,200 |
| 2018/06/07 | 1,776 | 1,789 | 1,775 | 1,776 | 1,300 |
| 2018/06/06 | 1,797 | 1,797 | 1,792 | 1,793 | 300 |
| 2018/06/05 | 1,796 | 1,796 | 1,796 | 1,796 | 900 |
| 2018/06/04 | 1,759 | 1,763 | 1,755 | 1,763 | 2,800 |
| 2018/06/01 | 1,779 | 1,779 | 1,745 | 1,745 | 1,700 |
| 2018/05/31 | 1,731 | 1,732 | 1,731 | 1,732 | 300 |
| 2018/05/30 | 1,731 | 1,731 | 1,724 | 1,727 | 2,100 |
| 2018/05/29 | 1,771 | 1,771 | 1,740 | 1,740 | 1,900 |
| 2018/05/28 | 1,790 | 1,800 | 1,769 | 1,780 | 2,600 |
| 2018/05/25 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2018/05/24 | 1,800 | 1,809 | 1,793 | 1,801 | 1,500 |
| 2018/05/23 | 1,802 | 1,802 | 1,771 | 1,797 | 1,800 |
| 2018/05/22 | 1,799 | 1,805 | 1,799 | 1,804 | 1,100 |
| 2018/05/21 | 1,773 | 1,800 | 1,773 | 1,787 | 3,200 |
| 2018/05/18 | 1,774 | 1,790 | 1,773 | 1,774 | 1,700 |
| 2018/05/17 | 1,819 | 1,819 | 1,775 | 1,780 | 4,500 |
| 2018/05/16 | 1,760 | 1,830 | 1,760 | 1,800 | 11,300 |
| 2018/05/15 | 1,736 | 1,752 | 1,736 | 1,752 | 8,200 |
| 2018/05/14 | 1,733 | 1,734 | 1,709 | 1,717 | 1,100 |
| 2018/05/11 | 1,722 | 1,722 | 1,705 | 1,707 | 1,100 |
| 2018/05/10 | 1,727 | 1,727 | 1,716 | 1,720 | 1,700 |
| 2018/05/09 | 1,721 | 1,721 | 1,717 | 1,717 | 4,000 |
| 2018/05/08 | 1,725 | 1,725 | 1,721 | 1,721 | 400 |
| 2018/05/07 | 1,715 | 1,717 | 1,715 | 1,717 | 500 |
| 2018/05/02 | 1,708 | 1,717 | 1,707 | 1,716 | 1,800 |
| 2018/05/01 | 1,720 | 1,720 | 1,700 | 1,705 | 700 |
| 2018/04/27 | 1,719 | 1,721 | 1,719 | 1,721 | 200 |
| 2018/04/26 | 1,710 | 1,719 | 1,709 | 1,719 | 1,300 |
| 2018/04/25 | 1,706 | 1,710 | 1,706 | 1,710 | 300 |
| 2018/04/24 | 1,706 | 1,719 | 1,693 | 1,700 | 1,000 |
| 2018/04/23 | 1,701 | 1,710 | 1,701 | 1,710 | 800 |
| 2018/04/19 | 1,715 | 1,718 | 1,651 | 1,705 | 3,800 |
| 2018/04/18 | 1,724 | 1,724 | 1,715 | 1,718 | 600 |
| 2018/04/17 | 1,720 | 1,720 | 1,700 | 1,705 | 2,100 |
| 2018/04/16 | 1,718 | 1,729 | 1,715 | 1,729 | 1,800 |
| 2018/04/13 | 1,733 | 1,733 | 1,733 | 1,733 | 100 |
| 2018/04/12 | 1,735 | 1,735 | 1,728 | 1,728 | 2,000 |
| 2018/04/11 | 1,730 | 1,730 | 1,720 | 1,723 | 2,500 |
| 2018/04/10 | 1,728 | 1,740 | 1,728 | 1,739 | 500 |
| 2018/04/09 | 1,726 | 1,740 | 1,726 | 1,740 | 1,700 |
| 2018/04/06 | 1,741 | 1,745 | 1,733 | 1,745 | 600 |
| 2018/04/05 | 1,734 | 1,744 | 1,730 | 1,733 | 1,400 |
| 2018/04/04 | 1,733 | 1,734 | 1,721 | 1,734 | 500 |
| 2018/04/03 | 1,712 | 1,732 | 1,712 | 1,732 | 600 |
| 2018/04/02 | 1,759 | 1,759 | 1,733 | 1,752 | 2,900 |
| 2018/03/29 | 1,733 | 1,741 | 1,724 | 1,731 | 500 |
| 2018/03/28 | 1,741 | 1,741 | 1,704 | 1,716 | 800 |
| 2018/03/27 | 1,727 | 1,750 | 1,727 | 1,750 | 1,800 |
| 2018/03/26 | 1,706 | 1,730 | 1,705 | 1,724 | 2,200 |
| 2018/03/23 | 1,754 | 1,754 | 1,725 | 1,730 | 3,800 |
| 2018/03/22 | 1,750 | 1,754 | 1,749 | 1,754 | 2,300 |
| 2018/03/20 | 1,766 | 1,766 | 1,742 | 1,747 | 1,700 |
| 2018/03/19 | 1,774 | 1,774 | 1,745 | 1,755 | 2,500 |
| 2018/03/16 | 1,759 | 1,759 | 1,739 | 1,741 | 3,700 |
| 2018/03/15 | 1,760 | 1,768 | 1,736 | 1,742 | 1,800 |
| 2018/03/14 | 1,774 | 1,774 | 1,740 | 1,770 | 3,300 |
| 2018/03/13 | 1,743 | 1,758 | 1,740 | 1,740 | 1,300 |
| 2018/03/12 | 1,775 | 1,775 | 1,747 | 1,750 | 3,400 |
| 2018/03/09 | 1,761 | 1,774 | 1,732 | 1,742 | 7,300 |
| 2018/03/08 | 1,787 | 1,794 | 1,756 | 1,756 | 3,900 |
| 2018/03/07 | 1,794 | 1,794 | 1,793 | 1,793 | 400 |
| 2018/03/06 | 1,789 | 1,794 | 1,787 | 1,794 | 600 |
| 2018/03/05 | 1,795 | 1,795 | 1,752 | 1,752 | 1,400 |
| 2018/03/02 | 1,796 | 1,817 | 1,781 | 1,795 | 1,100 |
| 2018/02/28 | 1,820 | 1,820 | 1,815 | 1,815 | 600 |
| 2018/02/27 | 1,830 | 1,830 | 1,817 | 1,819 | 800 |
| 2018/02/26 | 1,830 | 1,832 | 1,811 | 1,832 | 1,700 |
| 2018/02/23 | 1,810 | 1,825 | 1,810 | 1,825 | 1,000 |
| 2018/02/22 | 1,799 | 1,806 | 1,799 | 1,806 | 300 |
| 2018/02/21 | 1,810 | 1,844 | 1,789 | 1,803 | 4,100 |
| 2018/02/20 | 1,771 | 1,805 | 1,771 | 1,805 | 3,300 |
| 2018/02/19 | 1,767 | 1,800 | 1,766 | 1,771 | 2,900 |
| 2018/02/16 | 1,768 | 1,797 | 1,740 | 1,766 | 2,900 |
| 2018/02/15 | 1,703 | 1,760 | 1,700 | 1,731 | 6,400 |
| 2018/02/14 | 1,702 | 1,748 | 1,702 | 1,706 | 4,400 |
| 2018/02/13 | 1,754 | 1,762 | 1,729 | 1,729 | 4,600 |
| 2018/02/09 | 1,709 | 1,775 | 1,709 | 1,755 | 3,500 |
| 2018/02/08 | 1,800 | 1,806 | 1,770 | 1,789 | 3,000 |
| 2018/02/07 | 1,777 | 1,839 | 1,777 | 1,800 | 8,100 |
| 2018/02/06 | 1,802 | 1,818 | 1,711 | 1,748 | 9,200 |
| 2018/02/05 | 1,881 | 1,908 | 1,852 | 1,872 | 3,700 |
| 2018/02/02 | 1,904 | 1,904 | 1,852 | 1,898 | 3,400 |
| 2018/02/01 | 1,932 | 1,932 | 1,906 | 1,906 | 2,300 |
| 2018/01/31 | 1,920 | 1,930 | 1,901 | 1,929 | 2,300 |
| 2018/01/30 | 1,928 | 1,963 | 1,926 | 1,935 | 2,400 |
| 2018/01/29 | 1,928 | 1,963 | 1,928 | 1,940 | 1,900 |
| 2018/01/26 | 1,937 | 1,939 | 1,922 | 1,939 | 900 |
| 2018/01/25 | 1,931 | 1,937 | 1,921 | 1,935 | 1,400 |
| 2018/01/24 | 1,916 | 1,919 | 1,908 | 1,919 | 800 |
| 2018/01/23 | 1,895 | 1,911 | 1,892 | 1,911 | 1,800 |
| 2018/01/22 | 1,891 | 1,894 | 1,885 | 1,894 | 4,900 |
| 2018/01/19 | 1,906 | 1,915 | 1,890 | 1,900 | 4,800 |
| 2018/01/18 | 1,916 | 1,929 | 1,910 | 1,919 | 3,200 |
| 2018/01/17 | 1,925 | 1,925 | 1,905 | 1,925 | 1,900 |
| 2018/01/16 | 1,937 | 1,953 | 1,923 | 1,925 | 4,800 |
| 2018/01/15 | 1,981 | 1,981 | 1,924 | 1,969 | 4,100 |
| 2018/01/12 | 1,985 | 1,987 | 1,981 | 1,987 | 1,700 |
| 2018/01/11 | 1,980 | 1,997 | 1,980 | 1,981 | 1,600 |
| 2018/01/10 | 1,988 | 1,992 | 1,983 | 1,992 | 900 |
| 2018/01/09 | 2,000 | 2,002 | 1,989 | 1,990 | 5,600 |
| 2018/01/05 | 1,972 | 1,978 | 1,965 | 1,978 | 2,600 |
| 2018/01/04 | 1,936 | 1,980 | 1,936 | 1,967 | 4,900 |