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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,686 | 2,700 | 2,686 | 2,695 | 700 |
| 2024/12/27 | 2,687 | 2,710 | 2,687 | 2,687 | 2,200 |
| 2024/12/26 | 2,664 | 2,689 | 2,664 | 2,680 | 900 |
| 2024/12/25 | 2,675 | 2,675 | 2,663 | 2,663 | 1,300 |
| 2024/12/24 | 2,648 | 2,680 | 2,648 | 2,654 | 2,300 |
| 2024/12/23 | 2,648 | 2,648 | 2,648 | 2,648 | 400 |
| 2024/12/20 | 2,672 | 2,672 | 2,635 | 2,656 | 1,100 |
| 2024/12/19 | 2,646 | 2,662 | 2,646 | 2,646 | 1,400 |
| 2024/12/18 | 2,655 | 2,656 | 2,638 | 2,656 | 1,000 |
| 2024/12/17 | 2,681 | 2,683 | 2,639 | 2,655 | 1,500 |
| 2024/12/16 | 2,680 | 2,700 | 2,680 | 2,680 | 1,500 |
| 2024/12/13 | 2,699 | 2,699 | 2,600 | 2,680 | 4,100 |
| 2024/12/12 | 2,691 | 2,695 | 2,657 | 2,695 | 1,000 |
| 2024/12/11 | 2,675 | 2,691 | 2,675 | 2,691 | 800 |
| 2024/12/09 | 2,703 | 2,703 | 2,671 | 2,671 | 700 |
| 2024/12/06 | 2,681 | 2,681 | 2,656 | 2,680 | 800 |
| 2024/12/05 | 2,700 | 2,700 | 2,680 | 2,680 | 700 |
| 2024/12/04 | 2,690 | 2,741 | 2,683 | 2,698 | 2,700 |
| 2024/12/03 | 2,727 | 2,728 | 2,700 | 2,710 | 1,700 |
| 2024/12/02 | 2,720 | 2,720 | 2,706 | 2,706 | 500 |
| 2024/11/29 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/11/28 | 2,703 | 2,711 | 2,703 | 2,703 | 600 |
| 2024/11/27 | 2,721 | 2,721 | 2,702 | 2,702 | 2,100 |
| 2024/11/25 | 2,750 | 2,750 | 2,750 | 2,750 | 900 |
| 2024/11/22 | 2,756 | 2,756 | 2,728 | 2,750 | 1,300 |
| 2024/11/21 | 2,764 | 2,764 | 2,756 | 2,756 | 1,200 |
| 2024/11/20 | 2,734 | 2,738 | 2,734 | 2,736 | 800 |
| 2024/11/19 | 2,763 | 2,789 | 2,748 | 2,758 | 3,000 |
| 2024/11/18 | 2,786 | 2,786 | 2,763 | 2,763 | 1,100 |
| 2024/11/15 | 2,800 | 2,801 | 2,776 | 2,786 | 3,700 |
| 2024/11/14 | 2,705 | 2,820 | 2,670 | 2,789 | 10,300 |
| 2024/11/13 | 2,701 | 2,705 | 2,670 | 2,670 | 1,700 |
| 2024/11/12 | 2,706 | 2,706 | 2,700 | 2,701 | 4,000 |
| 2024/11/11 | 2,690 | 2,708 | 2,684 | 2,708 | 2,600 |
| 2024/11/08 | 2,665 | 2,690 | 2,660 | 2,690 | 1,900 |
| 2024/11/07 | 2,669 | 2,680 | 2,641 | 2,652 | 800 |
| 2024/11/06 | 2,675 | 2,685 | 2,644 | 2,650 | 700 |
| 2024/11/05 | 2,675 | 2,675 | 2,675 | 2,675 | 700 |
| 2024/11/01 | 2,650 | 2,675 | 2,644 | 2,675 | 1,300 |
| 2024/10/31 | 2,668 | 2,668 | 2,660 | 2,660 | 200 |
| 2024/10/29 | 2,633 | 2,647 | 2,633 | 2,647 | 200 |
| 2024/10/28 | 2,576 | 2,676 | 2,576 | 2,633 | 700 |
| 2024/10/25 | 2,636 | 2,636 | 2,567 | 2,575 | 1,700 |
| 2024/10/24 | 2,651 | 2,651 | 2,635 | 2,636 | 900 |
| 2024/10/23 | 2,682 | 2,682 | 2,650 | 2,650 | 1,500 |
| 2024/10/21 | 2,689 | 2,689 | 2,681 | 2,681 | 600 |
| 2024/10/18 | 2,703 | 2,705 | 2,690 | 2,690 | 1,000 |
| 2024/10/17 | 2,697 | 2,725 | 2,685 | 2,696 | 1,600 |
| 2024/10/16 | 2,696 | 2,697 | 2,696 | 2,697 | 400 |
| 2024/10/15 | 2,697 | 2,705 | 2,696 | 2,705 | 3,700 |
| 2024/10/11 | 2,699 | 2,699 | 2,699 | 2,699 | 200 |
| 2024/10/10 | 2,678 | 2,699 | 2,652 | 2,699 | 400 |
| 2024/10/09 | 2,651 | 2,724 | 2,651 | 2,678 | 1,600 |
| 2024/10/08 | 2,652 | 2,652 | 2,626 | 2,626 | 500 |
| 2024/10/07 | 2,718 | 2,718 | 2,650 | 2,650 | 500 |
| 2024/10/04 | 2,633 | 2,700 | 2,633 | 2,700 | 1,400 |
| 2024/10/03 | 2,647 | 2,647 | 2,610 | 2,633 | 1,900 |
| 2024/10/02 | 2,633 | 2,633 | 2,633 | 2,633 | 100 |
| 2024/10/01 | 2,597 | 2,634 | 2,597 | 2,633 | 2,200 |
| 2024/09/30 | 2,559 | 2,602 | 2,559 | 2,596 | 1,200 |
| 2024/09/27 | 2,599 | 2,625 | 2,584 | 2,624 | 700 |
| 2024/09/26 | 2,611 | 2,628 | 2,600 | 2,600 | 1,100 |
| 2024/09/25 | 2,601 | 2,639 | 2,601 | 2,602 | 3,500 |
| 2024/09/24 | 2,626 | 2,626 | 2,571 | 2,601 | 2,100 |
| 2024/09/20 | 2,630 | 2,630 | 2,610 | 2,610 | 700 |
| 2024/09/19 | 2,616 | 2,635 | 2,616 | 2,620 | 1,200 |
| 2024/09/17 | 2,651 | 2,651 | 2,555 | 2,570 | 1,800 |
| 2024/09/13 | 2,641 | 2,641 | 2,601 | 2,601 | 200 |
| 2024/09/12 | 2,620 | 2,620 | 2,591 | 2,591 | 1,000 |
| 2024/09/11 | 2,624 | 2,624 | 2,570 | 2,570 | 1,700 |
| 2024/09/10 | 2,643 | 2,674 | 2,626 | 2,673 | 900 |
| 2024/09/09 | 2,620 | 2,669 | 2,580 | 2,643 | 1,800 |
| 2024/09/06 | 2,655 | 2,705 | 2,655 | 2,704 | 500 |
| 2024/09/05 | 2,630 | 2,673 | 2,624 | 2,624 | 900 |
| 2024/09/04 | 2,725 | 2,725 | 2,639 | 2,646 | 3,300 |
| 2024/09/03 | 2,775 | 2,790 | 2,775 | 2,790 | 2,000 |
| 2024/09/02 | 2,729 | 2,775 | 2,713 | 2,771 | 3,500 |
| 2024/08/30 | 2,655 | 2,690 | 2,655 | 2,689 | 3,900 |
| 2024/08/29 | 2,675 | 2,675 | 2,618 | 2,649 | 2,700 |
| 2024/08/28 | 2,671 | 2,700 | 2,671 | 2,688 | 1,700 |
| 2024/08/27 | 2,622 | 2,670 | 2,621 | 2,669 | 2,300 |
| 2024/08/26 | 2,613 | 2,627 | 2,613 | 2,617 | 2,200 |
| 2024/08/23 | 2,628 | 2,628 | 2,611 | 2,625 | 3,500 |
| 2024/08/22 | 2,639 | 2,639 | 2,633 | 2,633 | 200 |
| 2024/08/21 | 2,629 | 2,648 | 2,612 | 2,612 | 2,400 |
| 2024/08/20 | 2,667 | 2,670 | 2,622 | 2,650 | 1,200 |
| 2024/08/19 | 2,700 | 2,700 | 2,620 | 2,620 | 3,400 |
| 2024/08/16 | 2,695 | 2,698 | 2,659 | 2,698 | 3,600 |
| 2024/08/15 | 2,660 | 2,710 | 2,660 | 2,660 | 1,100 |
| 2024/08/14 | 2,700 | 2,700 | 2,652 | 2,660 | 800 |
| 2024/08/13 | 2,606 | 2,650 | 2,580 | 2,650 | 8,600 |
| 2024/08/09 | 2,547 | 2,585 | 2,494 | 2,556 | 6,400 |
| 2024/08/08 | 2,450 | 2,497 | 2,450 | 2,497 | 3,800 |
| 2024/08/07 | 2,371 | 2,475 | 2,362 | 2,440 | 7,200 |
| 2024/08/06 | 2,399 | 2,401 | 2,350 | 2,390 | 11,800 |
| 2024/08/05 | 2,510 | 2,555 | 2,235 | 2,235 | 18,200 |
| 2024/08/02 | 2,738 | 2,738 | 2,600 | 2,660 | 8,800 |
| 2024/08/01 | 2,875 | 2,875 | 2,780 | 2,838 | 2,600 |
| 2024/07/31 | 2,958 | 2,958 | 2,850 | 2,905 | 22,600 |
| 2024/07/30 | 2,898 | 2,908 | 2,898 | 2,908 | 300 |
| 2024/07/29 | 2,879 | 2,900 | 2,879 | 2,898 | 400 |
| 2024/07/26 | 2,959 | 2,959 | 2,879 | 2,879 | 2,400 |
| 2024/07/25 | 2,918 | 2,921 | 2,873 | 2,881 | 1,900 |
| 2024/07/24 | 2,981 | 2,981 | 2,931 | 2,937 | 1,200 |
| 2024/07/23 | 2,929 | 2,967 | 2,929 | 2,967 | 700 |
| 2024/07/22 | 2,904 | 2,904 | 2,872 | 2,903 | 1,400 |
| 2024/07/19 | 2,901 | 2,904 | 2,901 | 2,904 | 200 |
| 2024/07/18 | 2,940 | 2,944 | 2,902 | 2,902 | 1,400 |
| 2024/07/17 | 3,010 | 3,010 | 2,950 | 2,950 | 1,300 |
| 2024/07/16 | 2,974 | 3,025 | 2,965 | 3,000 | 8,200 |
| 2024/07/12 | 2,950 | 2,971 | 2,949 | 2,971 | 2,600 |
| 2024/07/11 | 2,951 | 2,956 | 2,900 | 2,900 | 2,900 |
| 2024/07/10 | 2,922 | 2,951 | 2,922 | 2,951 | 3,400 |
| 2024/07/09 | 2,940 | 2,949 | 2,922 | 2,922 | 1,600 |
| 2024/07/08 | 2,929 | 2,949 | 2,921 | 2,922 | 1,000 |
| 2024/07/05 | 2,888 | 2,929 | 2,888 | 2,929 | 800 |
| 2024/07/03 | 2,890 | 2,900 | 2,882 | 2,896 | 1,700 |
| 2024/07/02 | 2,876 | 2,899 | 2,851 | 2,890 | 1,100 |
| 2024/07/01 | 2,898 | 2,898 | 2,871 | 2,876 | 900 |
| 2024/06/28 | 2,855 | 2,896 | 2,855 | 2,890 | 1,300 |
| 2024/06/27 | 2,840 | 2,853 | 2,825 | 2,853 | 1,100 |
| 2024/06/26 | 2,922 | 2,949 | 2,840 | 2,840 | 4,200 |
| 2024/06/25 | 2,730 | 2,950 | 2,730 | 2,900 | 7,900 |
| 2024/06/24 | 2,749 | 2,758 | 2,722 | 2,737 | 1,700 |
| 2024/06/21 | 2,746 | 2,773 | 2,700 | 2,735 | 2,500 |
| 2024/06/20 | 2,745 | 2,775 | 2,736 | 2,745 | 1,900 |
| 2024/06/19 | 2,755 | 2,767 | 2,731 | 2,750 | 700 |
| 2024/06/18 | 2,756 | 2,756 | 2,750 | 2,755 | 1,100 |
| 2024/06/17 | 2,763 | 2,763 | 2,732 | 2,733 | 1,700 |
| 2024/06/13 | 2,787 | 2,787 | 2,752 | 2,777 | 600 |
| 2024/06/12 | 2,788 | 2,788 | 2,787 | 2,787 | 200 |
| 2024/06/11 | 2,803 | 2,803 | 2,772 | 2,772 | 2,400 |
| 2024/06/10 | 2,775 | 2,795 | 2,775 | 2,790 | 1,100 |
| 2024/06/07 | 2,777 | 2,777 | 2,775 | 2,775 | 300 |
| 2024/06/06 | 2,749 | 2,780 | 2,749 | 2,779 | 1,600 |
| 2024/06/05 | 2,722 | 2,784 | 2,711 | 2,749 | 1,300 |
| 2024/06/04 | 2,760 | 2,772 | 2,726 | 2,772 | 2,700 |
| 2024/06/03 | 2,708 | 2,794 | 2,708 | 2,760 | 4,400 |
| 2024/05/31 | 2,687 | 2,694 | 2,630 | 2,694 | 1,800 |
| 2024/05/30 | 2,659 | 2,662 | 2,575 | 2,637 | 6,300 |
| 2024/05/29 | 2,732 | 2,732 | 2,678 | 2,678 | 1,400 |
| 2024/05/28 | 2,760 | 2,760 | 2,740 | 2,740 | 3,200 |
| 2024/05/27 | 2,777 | 2,787 | 2,723 | 2,746 | 4,600 |
| 2024/05/24 | 2,811 | 2,817 | 2,772 | 2,775 | 2,500 |
| 2024/05/23 | 2,846 | 2,846 | 2,776 | 2,825 | 4,000 |
| 2024/05/22 | 2,804 | 2,818 | 2,800 | 2,818 | 1,900 |
| 2024/05/21 | 2,826 | 2,847 | 2,803 | 2,806 | 1,400 |
| 2024/05/20 | 2,845 | 2,850 | 2,825 | 2,825 | 1,900 |
| 2024/05/17 | 2,806 | 2,847 | 2,806 | 2,847 | 700 |
| 2024/05/16 | 2,852 | 2,887 | 2,819 | 2,819 | 800 |
| 2024/05/15 | 2,855 | 2,887 | 2,802 | 2,802 | 6,600 |
| 2024/05/14 | 2,780 | 2,810 | 2,770 | 2,810 | 2,300 |
| 2024/05/13 | 2,785 | 2,785 | 2,766 | 2,780 | 1,000 |
| 2024/05/10 | 2,797 | 2,797 | 2,785 | 2,785 | 500 |
| 2024/05/09 | 2,815 | 2,815 | 2,771 | 2,795 | 2,200 |
| 2024/05/08 | 2,813 | 2,822 | 2,813 | 2,821 | 1,000 |
| 2024/05/07 | 2,822 | 2,824 | 2,815 | 2,815 | 1,300 |
| 2024/05/02 | 2,813 | 2,848 | 2,813 | 2,821 | 700 |
| 2024/05/01 | 2,813 | 2,815 | 2,813 | 2,815 | 200 |
| 2024/04/30 | 2,822 | 2,884 | 2,822 | 2,834 | 600 |
| 2024/04/26 | 2,801 | 2,822 | 2,801 | 2,822 | 600 |
| 2024/04/25 | 2,891 | 2,891 | 2,891 | 2,891 | 200 |
| 2024/04/24 | 2,857 | 2,891 | 2,857 | 2,891 | 200 |
| 2024/04/22 | 2,890 | 2,897 | 2,849 | 2,897 | 400 |
| 2024/04/19 | 2,890 | 2,890 | 2,791 | 2,849 | 3,000 |
| 2024/04/18 | 2,811 | 2,899 | 2,801 | 2,899 | 1,600 |
| 2024/04/17 | 2,861 | 2,887 | 2,845 | 2,861 | 800 |
| 2024/04/16 | 2,901 | 2,905 | 2,851 | 2,851 | 1,700 |
| 2024/04/15 | 2,900 | 2,901 | 2,882 | 2,901 | 1,800 |
| 2024/04/12 | 2,889 | 2,900 | 2,881 | 2,900 | 2,000 |
| 2024/04/11 | 2,881 | 2,892 | 2,876 | 2,876 | 1,300 |
| 2024/04/10 | 2,846 | 2,878 | 2,846 | 2,878 | 700 |
| 2024/04/09 | 2,881 | 2,882 | 2,881 | 2,882 | 200 |
| 2024/04/08 | 2,868 | 2,892 | 2,862 | 2,862 | 1,300 |
| 2024/04/05 | 2,877 | 2,877 | 2,835 | 2,868 | 700 |
| 2024/04/04 | 2,842 | 2,879 | 2,842 | 2,879 | 1,000 |
| 2024/04/03 | 2,855 | 2,859 | 2,822 | 2,845 | 800 |
| 2024/04/02 | 2,843 | 2,865 | 2,843 | 2,855 | 900 |
| 2024/04/01 | 2,820 | 2,843 | 2,820 | 2,843 | 800 |
| 2024/03/29 | 2,800 | 2,850 | 2,800 | 2,823 | 800 |
| 2024/03/28 | 2,794 | 2,844 | 2,771 | 2,823 | 2,600 |
| 2024/03/27 | 2,927 | 2,927 | 2,870 | 2,870 | 1,700 |
| 2024/03/26 | 2,900 | 2,938 | 2,900 | 2,901 | 500 |
| 2024/03/25 | 2,910 | 2,916 | 2,866 | 2,899 | 2,500 |
| 2024/03/22 | 2,890 | 2,910 | 2,890 | 2,910 | 700 |
| 2024/03/21 | 2,851 | 2,890 | 2,851 | 2,890 | 1,200 |
| 2024/03/19 | 2,766 | 2,840 | 2,766 | 2,840 | 1,700 |
| 2024/03/18 | 2,734 | 2,795 | 2,734 | 2,757 | 1,800 |
| 2024/03/15 | 2,748 | 2,795 | 2,720 | 2,732 | 1,000 |
| 2024/03/14 | 2,708 | 2,708 | 2,708 | 2,708 | 200 |
| 2024/03/13 | 2,681 | 2,720 | 2,681 | 2,707 | 600 |
| 2024/03/12 | 2,670 | 2,688 | 2,655 | 2,670 | 1,700 |
| 2024/03/11 | 2,714 | 2,735 | 2,656 | 2,660 | 3,800 |
| 2024/03/08 | 2,750 | 2,750 | 2,732 | 2,732 | 1,300 |
| 2024/03/07 | 2,750 | 2,768 | 2,730 | 2,730 | 2,400 |
| 2024/03/06 | 2,751 | 2,797 | 2,745 | 2,745 | 1,600 |
| 2024/03/05 | 2,777 | 2,777 | 2,751 | 2,755 | 4,400 |
| 2024/03/04 | 2,831 | 2,831 | 2,751 | 2,791 | 2,500 |
| 2024/03/01 | 2,851 | 2,861 | 2,800 | 2,828 | 3,100 |
| 2024/02/29 | 2,900 | 2,949 | 2,850 | 2,898 | 2,800 |
| 2024/02/28 | 2,832 | 2,879 | 2,830 | 2,879 | 1,200 |
| 2024/02/27 | 2,885 | 2,890 | 2,788 | 2,830 | 9,200 |
| 2024/02/26 | 2,676 | 3,000 | 2,676 | 2,880 | 15,000 |
| 2024/02/22 | 2,650 | 2,658 | 2,645 | 2,656 | 2,700 |
| 2024/02/21 | 2,639 | 2,649 | 2,639 | 2,649 | 400 |
| 2024/02/20 | 2,646 | 2,656 | 2,646 | 2,650 | 700 |
| 2024/02/19 | 2,605 | 2,646 | 2,601 | 2,646 | 4,000 |
| 2024/02/16 | 2,625 | 2,632 | 2,612 | 2,612 | 2,800 |
| 2024/02/15 | 2,676 | 2,676 | 2,610 | 2,616 | 3,500 |
| 2024/02/14 | 2,595 | 2,680 | 2,594 | 2,676 | 5,300 |
| 2024/02/13 | 2,653 | 2,654 | 2,551 | 2,645 | 3,300 |
| 2024/02/09 | 2,689 | 2,689 | 2,651 | 2,651 | 2,200 |
| 2024/02/08 | 2,690 | 2,690 | 2,678 | 2,689 | 800 |
| 2024/02/07 | 2,685 | 2,695 | 2,677 | 2,677 | 2,300 |
| 2024/02/06 | 2,657 | 2,684 | 2,657 | 2,684 | 2,200 |
| 2024/02/05 | 2,624 | 2,661 | 2,624 | 2,656 | 1,900 |
| 2024/02/02 | 2,616 | 2,650 | 2,616 | 2,650 | 600 |
| 2024/02/01 | 2,648 | 2,648 | 2,606 | 2,616 | 24,400 |
| 2024/01/31 | 2,602 | 2,672 | 2,602 | 2,650 | 3,600 |
| 2024/01/30 | 2,629 | 2,629 | 2,604 | 2,604 | 1,300 |
| 2024/01/29 | 2,567 | 2,606 | 2,551 | 2,580 | 22,400 |
| 2024/01/26 | 2,630 | 2,630 | 2,582 | 2,605 | 2,100 |
| 2024/01/25 | 2,572 | 2,600 | 2,565 | 2,600 | 3,000 |
| 2024/01/24 | 2,547 | 2,570 | 2,545 | 2,553 | 4,500 |
| 2024/01/23 | 2,550 | 2,557 | 2,533 | 2,557 | 1,500 |
| 2024/01/22 | 2,511 | 2,547 | 2,510 | 2,531 | 2,400 |
| 2024/01/19 | 2,536 | 2,549 | 2,500 | 2,503 | 1,400 |
| 2024/01/18 | 2,530 | 2,533 | 2,515 | 2,531 | 1,400 |
| 2024/01/17 | 2,538 | 2,538 | 2,510 | 2,512 | 1,300 |
| 2024/01/16 | 2,550 | 2,550 | 2,538 | 2,538 | 300 |
| 2024/01/15 | 2,483 | 2,562 | 2,483 | 2,559 | 4,500 |
| 2024/01/12 | 2,490 | 2,490 | 2,487 | 2,487 | 400 |
| 2024/01/11 | 2,460 | 2,495 | 2,455 | 2,495 | 1,200 |
| 2024/01/10 | 2,495 | 2,495 | 2,430 | 2,460 | 3,500 |
| 2024/01/09 | 2,482 | 2,494 | 2,471 | 2,485 | 2,600 |
| 2024/01/05 | 2,452 | 2,488 | 2,452 | 2,488 | 3,000 |
| 2024/01/04 | 2,451 | 2,452 | 2,430 | 2,440 | 2,200 |