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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,015 | 3,050 | 2,989 | 3,000 | 15,100 |
| 2020/12/29 | 2,950 | 3,055 | 2,947 | 3,015 | 10,000 |
| 2020/12/28 | 3,005 | 3,005 | 2,905 | 2,950 | 35,000 |
| 2020/12/25 | 3,100 | 3,100 | 2,986 | 2,991 | 41,300 |
| 2020/12/24 | 3,020 | 3,080 | 3,000 | 3,080 | 10,600 |
| 2020/12/23 | 2,980 | 3,060 | 2,961 | 3,020 | 33,300 |
| 2020/12/22 | 3,150 | 3,160 | 2,943 | 2,970 | 53,700 |
| 2020/12/21 | 3,205 | 3,245 | 3,150 | 3,160 | 20,200 |
| 2020/12/18 | 3,265 | 3,265 | 3,165 | 3,190 | 20,300 |
| 2020/12/17 | 3,190 | 3,295 | 3,185 | 3,295 | 16,100 |
| 2020/12/16 | 3,255 | 3,255 | 3,165 | 3,190 | 19,000 |
| 2020/12/15 | 3,335 | 3,340 | 3,220 | 3,220 | 24,500 |
| 2020/12/14 | 3,355 | 3,450 | 3,315 | 3,385 | 17,500 |
| 2020/12/11 | 3,245 | 3,400 | 3,245 | 3,355 | 26,200 |
| 2020/12/10 | 3,210 | 3,325 | 3,165 | 3,245 | 25,700 |
| 2020/12/09 | 3,450 | 3,455 | 3,205 | 3,265 | 48,600 |
| 2020/12/08 | 3,325 | 3,520 | 3,325 | 3,465 | 32,100 |
| 2020/12/07 | 3,545 | 3,545 | 3,315 | 3,330 | 29,800 |
| 2020/12/04 | 3,535 | 3,565 | 3,445 | 3,550 | 13,700 |
| 2020/12/03 | 3,605 | 3,605 | 3,495 | 3,535 | 27,300 |
| 2020/12/02 | 3,690 | 3,690 | 3,525 | 3,600 | 25,000 |
| 2020/12/01 | 3,695 | 3,760 | 3,585 | 3,660 | 29,800 |
| 2020/11/30 | 3,640 | 3,720 | 3,585 | 3,695 | 40,600 |
| 2020/11/27 | 3,445 | 3,490 | 3,350 | 3,430 | 23,100 |
| 2020/11/26 | 3,380 | 3,445 | 3,315 | 3,410 | 23,200 |
| 2020/11/25 | 3,560 | 3,580 | 3,345 | 3,415 | 30,900 |
| 2020/11/24 | 3,535 | 3,625 | 3,490 | 3,545 | 35,500 |
| 2020/11/20 | 3,500 | 3,520 | 3,410 | 3,465 | 34,200 |
| 2020/11/19 | 3,600 | 3,625 | 3,475 | 3,505 | 41,700 |
| 2020/11/18 | 3,580 | 3,715 | 3,560 | 3,605 | 32,000 |
| 2020/11/17 | 3,795 | 3,795 | 3,530 | 3,540 | 64,100 |
| 2020/11/16 | 3,820 | 3,915 | 3,615 | 3,765 | 138,000 |
| 2020/11/13 | 4,305 | 4,320 | 4,200 | 4,240 | 33,700 |
| 2020/11/12 | 4,395 | 4,430 | 4,250 | 4,370 | 28,800 |
| 2020/11/11 | 4,100 | 4,360 | 4,040 | 4,315 | 24,900 |
| 2020/11/10 | 4,310 | 4,340 | 4,040 | 4,085 | 52,700 |
| 2020/11/09 | 4,230 | 4,540 | 4,180 | 4,430 | 38,000 |
| 2020/11/06 | 4,285 | 4,285 | 4,120 | 4,185 | 21,400 |
| 2020/11/05 | 4,380 | 4,450 | 4,170 | 4,215 | 30,300 |
| 2020/11/04 | 4,145 | 4,385 | 4,080 | 4,385 | 35,300 |
| 2020/11/02 | 4,125 | 4,205 | 4,020 | 4,020 | 23,600 |
| 2020/10/30 | 4,305 | 4,305 | 4,005 | 4,105 | 50,900 |
| 2020/10/29 | 4,120 | 4,330 | 4,060 | 4,305 | 54,400 |
| 2020/10/28 | 4,115 | 4,325 | 4,100 | 4,260 | 23,400 |
| 2020/10/27 | 3,935 | 4,375 | 3,930 | 4,175 | 71,400 |
| 2020/10/26 | 4,440 | 4,465 | 4,055 | 4,075 | 73,700 |
| 2020/10/23 | 4,530 | 4,605 | 4,230 | 4,505 | 72,500 |
| 2020/10/22 | 4,610 | 4,670 | 4,465 | 4,595 | 47,500 |
| 2020/10/21 | 4,690 | 4,710 | 4,550 | 4,570 | 35,100 |
| 2020/10/20 | 4,650 | 4,860 | 4,635 | 4,645 | 38,300 |
| 2020/10/19 | 4,945 | 4,945 | 4,450 | 4,700 | 139,100 |
| 2020/10/16 | 5,150 | 5,200 | 4,965 | 4,985 | 43,800 |
| 2020/10/15 | 5,290 | 5,540 | 5,150 | 5,160 | 55,100 |
| 2020/10/14 | 5,200 | 5,310 | 5,080 | 5,290 | 42,800 |
| 2020/10/13 | 5,050 | 5,210 | 5,040 | 5,200 | 25,500 |
| 2020/10/12 | 5,250 | 5,250 | 5,000 | 5,040 | 25,200 |
| 2020/10/09 | 5,030 | 5,290 | 4,890 | 5,190 | 76,800 |
| 2020/10/08 | 5,540 | 5,540 | 5,000 | 5,070 | 110,400 |
| 2020/10/07 | 5,560 | 5,690 | 5,430 | 5,440 | 42,200 |
| 2020/10/06 | 5,600 | 5,630 | 5,400 | 5,600 | 36,100 |
| 2020/10/05 | 5,750 | 6,000 | 5,480 | 5,500 | 101,000 |
| 2020/10/02 | 5,330 | 5,810 | 5,200 | 5,350 | 131,700 |
| 2020/09/30 | 5,090 | 5,240 | 4,900 | 5,240 | 64,100 |
| 2020/09/29 | 4,850 | 5,180 | 4,830 | 5,050 | 68,400 |
| 2020/09/28 | 5,230 | 5,250 | 4,710 | 4,845 | 152,300 |
| 2020/09/25 | 4,450 | 4,895 | 4,445 | 4,820 | 112,300 |
| 2020/09/24 | 4,355 | 4,675 | 4,285 | 4,470 | 101,000 |
| 2020/09/23 | 4,300 | 4,370 | 4,200 | 4,325 | 41,400 |
| 2020/09/18 | 4,145 | 4,330 | 4,040 | 4,330 | 41,800 |
| 2020/09/17 | 4,175 | 4,175 | 4,060 | 4,085 | 26,900 |
| 2020/09/16 | 4,150 | 4,330 | 4,070 | 4,200 | 117,300 |
| 2020/09/15 | 3,790 | 3,960 | 3,775 | 3,950 | 25,500 |
| 2020/09/14 | 3,850 | 3,945 | 3,730 | 3,815 | 16,000 |
| 2020/09/11 | 3,700 | 3,900 | 3,600 | 3,815 | 47,100 |
| 2020/09/10 | 3,840 | 3,840 | 3,710 | 3,725 | 30,300 |
| 2020/09/09 | 3,870 | 3,910 | 3,740 | 3,805 | 31,200 |
| 2020/09/08 | 3,995 | 4,020 | 3,900 | 3,940 | 28,800 |
| 2020/09/07 | 4,115 | 4,115 | 3,930 | 3,940 | 57,400 |
| 2020/09/04 | 4,125 | 4,185 | 4,055 | 4,115 | 26,100 |
| 2020/09/03 | 4,205 | 4,290 | 4,155 | 4,195 | 28,700 |
| 2020/09/02 | 4,290 | 4,290 | 4,180 | 4,185 | 21,100 |
| 2020/09/01 | 4,190 | 4,290 | 4,120 | 4,285 | 51,800 |
| 2020/08/31 | 4,000 | 4,160 | 3,960 | 4,145 | 69,700 |
| 2020/08/28 | 4,230 | 4,270 | 3,930 | 4,040 | 54,000 |
| 2020/08/27 | 4,395 | 4,400 | 4,205 | 4,275 | 53,800 |
| 2020/08/26 | 4,205 | 4,410 | 4,165 | 4,410 | 44,800 |
| 2020/08/25 | 4,435 | 4,435 | 4,200 | 4,205 | 47,800 |
| 2020/08/24 | 4,230 | 4,420 | 4,160 | 4,410 | 54,000 |
| 2020/08/21 | 4,205 | 4,275 | 4,130 | 4,160 | 19,900 |
| 2020/08/20 | 4,265 | 4,265 | 4,060 | 4,205 | 51,700 |
| 2020/08/19 | 4,505 | 4,515 | 4,190 | 4,260 | 85,100 |
| 2020/08/18 | 4,300 | 4,475 | 4,230 | 4,475 | 54,700 |
| 2020/08/17 | 4,130 | 4,320 | 4,115 | 4,290 | 52,600 |
| 2020/08/14 | 4,050 | 4,125 | 4,040 | 4,125 | 34,500 |
| 2020/08/13 | 4,100 | 4,130 | 3,990 | 4,085 | 43,800 |
| 2020/08/12 | 4,295 | 4,335 | 4,030 | 4,090 | 76,300 |
| 2020/08/11 | 4,300 | 4,345 | 3,800 | 4,245 | 212,900 |
| 2020/08/07 | 4,080 | 4,150 | 3,920 | 4,120 | 32,600 |
| 2020/08/06 | 4,200 | 4,300 | 3,940 | 4,010 | 76,800 |
| 2020/08/05 | 3,895 | 4,285 | 3,850 | 4,140 | 67,700 |
| 2020/08/04 | 3,725 | 3,895 | 3,710 | 3,895 | 33,000 |
| 2020/08/03 | 3,890 | 3,920 | 3,695 | 3,705 | 29,400 |
| 2020/07/31 | 3,795 | 3,810 | 3,560 | 3,750 | 45,300 |
| 2020/07/30 | 3,700 | 3,795 | 3,665 | 3,795 | 23,800 |
| 2020/07/29 | 3,745 | 3,760 | 3,615 | 3,640 | 18,800 |
| 2020/07/28 | 3,715 | 3,795 | 3,675 | 3,775 | 19,400 |
| 2020/07/27 | 3,635 | 3,850 | 3,585 | 3,785 | 28,700 |
| 2020/07/22 | 3,635 | 3,690 | 3,615 | 3,655 | 9,800 |
| 2020/07/21 | 3,650 | 3,740 | 3,650 | 3,690 | 17,400 |
| 2020/07/20 | 3,590 | 3,650 | 3,505 | 3,650 | 23,800 |
| 2020/07/17 | 3,715 | 3,785 | 3,365 | 3,520 | 65,500 |
| 2020/07/16 | 3,885 | 3,890 | 3,675 | 3,710 | 29,200 |
| 2020/07/15 | 3,740 | 3,910 | 3,690 | 3,880 | 45,100 |
| 2020/07/14 | 3,760 | 3,865 | 3,600 | 3,725 | 41,300 |
| 2020/07/13 | 3,870 | 3,940 | 3,730 | 3,760 | 39,300 |
| 2020/07/10 | 3,710 | 4,150 | 3,680 | 3,825 | 233,600 |
| 2020/07/09 | 4,400 | 4,400 | 4,105 | 4,200 | 40,200 |
| 2020/07/08 | 4,380 | 4,450 | 4,360 | 4,415 | 23,000 |
| 2020/07/07 | 4,710 | 4,745 | 4,220 | 4,425 | 101,100 |
| 2020/07/06 | 4,520 | 4,775 | 4,500 | 4,660 | 76,100 |
| 2020/07/03 | 4,420 | 4,670 | 4,310 | 4,450 | 114,100 |
| 2020/07/02 | 4,570 | 4,700 | 4,130 | 4,420 | 284,500 |
| 2020/07/01 | 4,040 | 4,710 | 3,850 | 4,710 | 215,100 |
| 2020/06/30 | 3,730 | 4,175 | 3,730 | 4,010 | 175,900 |
| 2020/06/29 | 4,215 | 4,220 | 3,680 | 3,715 | 154,500 |
| 2020/06/26 | 5,040 | 5,060 | 4,325 | 4,355 | 132,900 |
| 2020/06/25 | 4,780 | 5,150 | 4,780 | 4,900 | 122,600 |
| 2020/06/24 | 5,050 | 5,100 | 4,700 | 4,785 | 147,700 |
| 2020/06/23 | 5,500 | 5,770 | 4,950 | 5,150 | 182,800 |
| 2020/06/22 | 6,740 | 6,820 | 5,640 | 5,800 | 103,300 |
| 2020/06/19 | 6,470 | 6,590 | 6,280 | 6,440 | 29,700 |
| 2020/06/18 | 6,590 | 6,620 | 6,300 | 6,380 | 37,100 |
| 2020/06/17 | 6,400 | 6,610 | 6,250 | 6,520 | 59,100 |
| 2020/06/16 | 5,910 | 6,160 | 5,760 | 6,120 | 53,000 |
| 2020/06/15 | 5,360 | 5,840 | 5,260 | 5,660 | 75,800 |
| 2020/06/12 | 4,740 | 5,550 | 4,700 | 5,420 | 64,800 |
| 2020/06/11 | 5,230 | 5,260 | 4,990 | 5,050 | 28,600 |
| 2020/06/10 | 4,900 | 5,430 | 4,860 | 5,290 | 55,100 |
| 2020/06/09 | 5,460 | 5,470 | 4,820 | 5,100 | 85,400 |
| 2020/06/08 | 4,820 | 5,260 | 4,775 | 5,260 | 94,700 |
| 2020/06/05 | 4,610 | 4,610 | 4,420 | 4,560 | 32,800 |
| 2020/06/04 | 4,575 | 4,740 | 4,050 | 4,610 | 97,700 |
| 2020/06/03 | 4,480 | 4,895 | 4,275 | 4,595 | 131,400 |
| 2020/06/02 | 4,015 | 4,620 | 4,015 | 4,620 | 143,700 |
| 2020/06/01 | 3,375 | 3,920 | 3,375 | 3,920 | 91,700 |
| 2020/05/29 | 2,895 | 3,290 | 2,895 | 3,220 | 27,800 |
| 2020/05/28 | 2,703 | 2,912 | 2,703 | 2,911 | 11,400 |
| 2020/05/27 | 2,795 | 2,805 | 2,685 | 2,753 | 9,300 |
| 2020/05/26 | 2,810 | 2,949 | 2,753 | 2,845 | 28,800 |
| 2020/05/25 | 2,579 | 2,999 | 2,561 | 2,859 | 44,100 |
| 2020/05/22 | 2,367 | 2,535 | 2,367 | 2,499 | 22,000 |
| 2020/05/21 | 2,204 | 2,299 | 2,189 | 2,299 | 13,400 |
| 2020/05/20 | 2,179 | 2,221 | 2,123 | 2,204 | 8,700 |
| 2020/05/19 | 2,151 | 2,191 | 2,151 | 2,187 | 5,500 |
| 2020/05/18 | 2,178 | 2,194 | 2,160 | 2,183 | 5,500 |
| 2020/05/15 | 2,150 | 2,180 | 2,111 | 2,178 | 22,000 |
| 2020/05/14 | 2,118 | 2,155 | 2,100 | 2,135 | 13,300 |
| 2020/05/13 | 2,134 | 2,170 | 2,095 | 2,118 | 7,500 |
| 2020/05/12 | 2,064 | 2,134 | 2,030 | 2,134 | 8,200 |
| 2020/05/11 | 2,052 | 2,063 | 2,000 | 2,056 | 13,400 |
| 2020/05/08 | 1,990 | 2,087 | 1,990 | 2,064 | 13,900 |
| 2020/05/07 | 1,918 | 1,988 | 1,918 | 1,980 | 6,900 |
| 2020/05/01 | 1,878 | 1,918 | 1,878 | 1,918 | 4,000 |
| 2020/04/30 | 1,900 | 1,921 | 1,855 | 1,918 | 10,600 |
| 2020/04/28 | 1,898 | 1,899 | 1,855 | 1,867 | 3,500 |
| 2020/04/27 | 1,850 | 1,892 | 1,835 | 1,883 | 6,000 |
| 2020/04/24 | 1,881 | 1,889 | 1,800 | 1,852 | 9,300 |
| 2020/04/23 | 1,846 | 1,894 | 1,825 | 1,855 | 8,100 |
| 2020/04/22 | 1,800 | 1,848 | 1,771 | 1,806 | 9,100 |
| 2020/04/21 | 1,964 | 1,968 | 1,800 | 1,880 | 17,200 |
| 2020/04/20 | 1,832 | 1,965 | 1,783 | 1,947 | 28,300 |
| 2020/04/17 | 1,651 | 1,835 | 1,611 | 1,805 | 27,600 |
| 2020/04/16 | 1,530 | 1,605 | 1,511 | 1,598 | 14,600 |
| 2020/04/15 | 1,504 | 1,554 | 1,495 | 1,526 | 12,800 |
| 2020/04/14 | 1,376 | 1,499 | 1,376 | 1,474 | 19,800 |
| 2020/04/13 | 1,386 | 1,480 | 1,376 | 1,406 | 9,800 |
| 2020/04/10 | 1,350 | 1,383 | 1,341 | 1,369 | 4,800 |
| 2020/04/09 | 1,349 | 1,390 | 1,323 | 1,332 | 9,500 |
| 2020/04/08 | 1,287 | 1,328 | 1,271 | 1,300 | 6,400 |
| 2020/04/07 | 1,301 | 1,309 | 1,192 | 1,270 | 6,600 |
| 2020/04/06 | 1,210 | 1,270 | 1,210 | 1,241 | 11,000 |
| 2020/04/03 | 1,256 | 1,265 | 1,200 | 1,200 | 3,600 |
| 2020/04/02 | 1,201 | 1,235 | 1,201 | 1,208 | 3,900 |
| 2020/04/01 | 1,218 | 1,232 | 1,200 | 1,200 | 3,400 |
| 2020/03/31 | 1,216 | 1,256 | 1,216 | 1,222 | 4,000 |
| 2020/03/30 | 1,239 | 1,244 | 1,202 | 1,216 | 4,500 |
| 2020/03/27 | 1,325 | 1,333 | 1,302 | 1,324 | 4,300 |
| 2020/03/26 | 1,290 | 1,300 | 1,240 | 1,270 | 5,500 |
| 2020/03/25 | 1,279 | 1,325 | 1,279 | 1,287 | 2,700 |
| 2020/03/24 | 1,190 | 1,230 | 1,177 | 1,219 | 15,000 |
| 2020/03/23 | 1,084 | 1,121 | 1,084 | 1,100 | 6,900 |
| 2020/03/19 | 1,175 | 1,189 | 1,081 | 1,127 | 15,400 |
| 2020/03/18 | 1,202 | 1,245 | 1,167 | 1,167 | 11,900 |
| 2020/03/17 | 1,100 | 1,225 | 1,081 | 1,200 | 39,500 |
| 2020/03/16 | 1,210 | 1,240 | 1,153 | 1,160 | 12,400 |
| 2020/03/13 | 1,190 | 1,230 | 1,100 | 1,190 | 63,100 |
| 2020/03/12 | 1,464 | 1,478 | 1,392 | 1,400 | 13,000 |
| 2020/03/11 | 1,621 | 1,640 | 1,504 | 1,504 | 3,900 |
| 2020/03/10 | 1,501 | 1,595 | 1,415 | 1,581 | 12,500 |
| 2020/03/09 | 1,685 | 1,685 | 1,550 | 1,581 | 12,300 |
| 2020/03/06 | 1,752 | 1,761 | 1,723 | 1,734 | 3,900 |
| 2020/03/05 | 1,789 | 1,815 | 1,787 | 1,789 | 1,400 |
| 2020/03/04 | 1,777 | 1,800 | 1,754 | 1,769 | 3,100 |
| 2020/03/03 | 1,833 | 1,833 | 1,746 | 1,785 | 4,900 |
| 2020/03/02 | 1,686 | 1,813 | 1,686 | 1,776 | 5,700 |
| 2020/02/28 | 1,733 | 1,748 | 1,674 | 1,686 | 12,100 |
| 2020/02/27 | 1,889 | 1,900 | 1,800 | 1,800 | 9,700 |
| 2020/02/26 | 1,895 | 1,948 | 1,891 | 1,900 | 9,200 |
| 2020/02/25 | 1,913 | 1,993 | 1,851 | 1,924 | 13,500 |
| 2020/02/21 | 2,070 | 2,088 | 2,035 | 2,035 | 4,700 |
| 2020/02/20 | 2,121 | 2,185 | 2,090 | 2,101 | 15,200 |
| 2020/02/19 | 2,057 | 2,112 | 2,057 | 2,074 | 2,800 |
| 2020/02/18 | 2,110 | 2,110 | 2,013 | 2,052 | 7,400 |
| 2020/02/17 | 2,070 | 2,198 | 2,070 | 2,124 | 28,600 |
| 2020/02/14 | 1,992 | 1,993 | 1,935 | 1,980 | 5,500 |
| 2020/02/13 | 1,983 | 1,999 | 1,980 | 1,999 | 1,600 |
| 2020/02/12 | 2,002 | 2,022 | 1,980 | 1,980 | 1,800 |
| 2020/02/10 | 2,033 | 2,050 | 2,000 | 2,001 | 3,800 |
| 2020/02/07 | 1,980 | 2,006 | 1,978 | 2,006 | 900 |
| 2020/02/06 | 1,976 | 2,008 | 1,974 | 1,978 | 2,800 |
| 2020/02/05 | 1,959 | 1,962 | 1,939 | 1,962 | 1,100 |
| 2020/02/04 | 1,912 | 1,934 | 1,912 | 1,934 | 900 |
| 2020/02/03 | 1,883 | 1,920 | 1,883 | 1,920 | 2,100 |
| 2020/01/31 | 1,918 | 1,949 | 1,900 | 1,908 | 4,700 |
| 2020/01/30 | 1,969 | 1,969 | 1,873 | 1,883 | 10,400 |
| 2020/01/29 | 2,003 | 2,007 | 1,966 | 1,980 | 3,300 |
| 2020/01/28 | 1,984 | 2,017 | 1,955 | 2,003 | 2,800 |
| 2020/01/27 | 1,974 | 2,038 | 1,974 | 1,992 | 6,200 |
| 2020/01/24 | 2,133 | 2,133 | 1,964 | 2,015 | 8,800 |
| 2020/01/23 | 2,139 | 2,139 | 2,013 | 2,083 | 4,100 |
| 2020/01/22 | 2,175 | 2,175 | 2,133 | 2,140 | 3,700 |
| 2020/01/21 | 2,178 | 2,178 | 2,103 | 2,178 | 9,100 |
| 2020/01/20 | 2,045 | 2,199 | 2,045 | 2,194 | 24,600 |
| 2020/01/17 | 1,946 | 2,030 | 1,946 | 2,030 | 20,000 |
| 2020/01/16 | 1,940 | 1,968 | 1,930 | 1,953 | 3,500 |
| 2020/01/15 | 1,933 | 1,947 | 1,929 | 1,947 | 600 |
| 2020/01/14 | 1,964 | 1,964 | 1,925 | 1,933 | 3,100 |
| 2020/01/10 | 1,964 | 1,964 | 1,917 | 1,950 | 6,000 |
| 2020/01/09 | 1,817 | 1,900 | 1,805 | 1,890 | 8,900 |
| 2020/01/08 | 1,817 | 1,817 | 1,760 | 1,793 | 7,500 |
| 2020/01/07 | 1,807 | 1,820 | 1,800 | 1,801 | 9,300 |
| 2020/01/06 | 1,809 | 1,829 | 1,805 | 1,806 | 5,200 |