エー・ピーホールディングス(3175)の株価時系列情報
エー・ピーホールディングス(3175)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,545 | 1,545 | 1,530 | 1,539 | 7,700 |
| 2015/12/29 | 1,536 | 1,536 | 1,503 | 1,527 | 16,700 |
| 2015/12/28 | 1,509 | 1,542 | 1,499 | 1,536 | 14,000 |
| 2015/12/25 | 1,515 | 1,515 | 1,496 | 1,500 | 52,300 |
| 2015/12/24 | 1,541 | 1,549 | 1,500 | 1,506 | 53,800 |
| 2015/12/22 | 1,535 | 1,540 | 1,499 | 1,501 | 30,300 |
| 2015/12/21 | 1,545 | 1,555 | 1,532 | 1,533 | 35,400 |
| 2015/12/18 | 1,564 | 1,582 | 1,550 | 1,550 | 38,200 |
| 2015/12/17 | 1,537 | 1,584 | 1,537 | 1,563 | 55,000 |
| 2015/12/16 | 1,570 | 1,577 | 1,530 | 1,537 | 39,700 |
| 2015/12/15 | 1,593 | 1,593 | 1,558 | 1,558 | 35,200 |
| 2015/12/14 | 1,575 | 1,576 | 1,540 | 1,571 | 24,300 |
| 2015/12/11 | 1,580 | 1,627 | 1,561 | 1,599 | 35,600 |
| 2015/12/10 | 1,603 | 1,603 | 1,524 | 1,540 | 43,300 |
| 2015/12/09 | 1,621 | 1,625 | 1,593 | 1,603 | 21,100 |
| 2015/12/08 | 1,625 | 1,632 | 1,620 | 1,625 | 16,100 |
| 2015/12/07 | 1,650 | 1,671 | 1,622 | 1,626 | 18,100 |
| 2015/12/04 | 1,670 | 1,671 | 1,592 | 1,612 | 50,800 |
| 2015/12/03 | 1,680 | 1,682 | 1,661 | 1,670 | 23,200 |
| 2015/12/02 | 1,681 | 1,698 | 1,675 | 1,680 | 18,600 |
| 2015/12/01 | 1,700 | 1,700 | 1,652 | 1,675 | 29,600 |
| 2015/11/30 | 1,680 | 1,715 | 1,673 | 1,708 | 35,300 |
| 2015/11/27 | 1,604 | 1,700 | 1,604 | 1,675 | 48,300 |
| 2015/11/26 | 1,610 | 1,615 | 1,592 | 1,594 | 12,300 |
| 2015/11/25 | 1,585 | 1,623 | 1,585 | 1,588 | 21,000 |
| 2015/11/24 | 1,568 | 1,603 | 1,568 | 1,590 | 29,400 |
| 2015/11/20 | 1,562 | 1,565 | 1,550 | 1,565 | 18,100 |
| 2015/11/19 | 1,580 | 1,580 | 1,560 | 1,562 | 31,200 |
| 2015/11/18 | 1,556 | 1,591 | 1,523 | 1,552 | 78,500 |
| 2015/11/17 | 1,510 | 1,510 | 1,456 | 1,460 | 61,600 |
| 2015/11/16 | 1,478 | 1,491 | 1,452 | 1,491 | 19,200 |
| 2015/11/13 | 1,472 | 1,481 | 1,452 | 1,478 | 14,900 |
| 2015/11/12 | 1,501 | 1,503 | 1,478 | 1,484 | 29,800 |
| 2015/11/11 | 1,441 | 1,569 | 1,404 | 1,516 | 138,000 |
| 2015/11/10 | 1,580 | 1,610 | 1,545 | 1,585 | 34,400 |
| 2015/11/09 | 1,530 | 1,581 | 1,514 | 1,581 | 20,000 |
| 2015/11/06 | 1,515 | 1,521 | 1,502 | 1,514 | 11,900 |
| 2015/11/05 | 1,537 | 1,537 | 1,502 | 1,508 | 16,700 |
| 2015/11/04 | 1,558 | 1,558 | 1,519 | 1,525 | 12,400 |
| 2015/11/02 | 1,533 | 1,544 | 1,518 | 1,524 | 13,400 |
| 2015/10/30 | 1,545 | 1,545 | 1,500 | 1,533 | 22,800 |
| 2015/10/29 | 1,491 | 1,570 | 1,470 | 1,541 | 57,800 |
| 2015/10/28 | 1,470 | 1,479 | 1,470 | 1,472 | 5,600 |
| 2015/10/27 | 1,495 | 1,495 | 1,466 | 1,470 | 9,800 |
| 2015/10/26 | 1,490 | 1,501 | 1,477 | 1,488 | 22,900 |
| 2015/10/23 | 1,489 | 1,489 | 1,461 | 1,476 | 7,300 |
| 2015/10/22 | 1,500 | 1,500 | 1,450 | 1,459 | 28,000 |
| 2015/10/21 | 1,478 | 1,505 | 1,472 | 1,492 | 26,400 |
| 2015/10/20 | 1,500 | 1,500 | 1,466 | 1,485 | 14,400 |
| 2015/10/19 | 1,462 | 1,487 | 1,450 | 1,477 | 15,600 |
| 2015/10/16 | 1,515 | 1,515 | 1,430 | 1,447 | 42,600 |
| 2015/10/15 | 1,463 | 1,507 | 1,451 | 1,483 | 24,300 |
| 2015/10/14 | 1,521 | 1,521 | 1,450 | 1,462 | 30,100 |
| 2015/10/13 | 1,570 | 1,595 | 1,509 | 1,522 | 21,600 |
| 2015/10/09 | 1,534 | 1,595 | 1,525 | 1,559 | 28,200 |
| 2015/10/08 | 1,570 | 1,575 | 1,513 | 1,515 | 20,900 |
| 2015/10/07 | 1,524 | 1,560 | 1,499 | 1,550 | 22,000 |
| 2015/10/06 | 1,486 | 1,530 | 1,470 | 1,494 | 22,500 |
| 2015/10/05 | 1,427 | 1,485 | 1,422 | 1,464 | 26,800 |
| 2015/10/02 | 1,436 | 1,436 | 1,401 | 1,415 | 11,500 |
| 2015/10/01 | 1,445 | 1,449 | 1,419 | 1,424 | 9,500 |
| 2015/09/30 | 1,399 | 1,450 | 1,393 | 1,437 | 71,000 |
| 2015/09/29 | 1,434 | 1,436 | 1,380 | 1,382 | 84,800 |
| 2015/09/28 | 1,420 | 1,464 | 1,420 | 1,459 | 21,200 |
| 2015/09/25 | 1,395 | 1,419 | 1,395 | 1,418 | 31,200 |
| 2015/09/24 | 1,390 | 1,406 | 1,388 | 1,390 | 27,800 |
| 2015/09/18 | 1,400 | 1,409 | 1,386 | 1,388 | 18,900 |
| 2015/09/17 | 1,400 | 1,419 | 1,390 | 1,406 | 40,700 |
| 2015/09/16 | 1,370 | 1,389 | 1,365 | 1,385 | 48,700 |
| 2015/09/15 | 1,403 | 1,408 | 1,360 | 1,365 | 70,300 |
| 2015/09/14 | 1,480 | 1,480 | 1,366 | 1,378 | 142,900 |
| 2015/09/11 | 1,457 | 1,499 | 1,447 | 1,484 | 36,600 |
| 2015/09/10 | 1,462 | 1,475 | 1,380 | 1,458 | 85,000 |
| 2015/09/09 | 1,483 | 1,515 | 1,472 | 1,501 | 61,200 |
| 2015/09/08 | 1,495 | 1,535 | 1,450 | 1,454 | 22,300 |
| 2015/09/07 | 1,470 | 1,522 | 1,460 | 1,495 | 41,900 |
| 2015/09/04 | 1,579 | 1,580 | 1,525 | 1,539 | 87,200 |
| 2015/09/03 | 1,610 | 1,610 | 1,535 | 1,539 | 69,600 |
| 2015/09/02 | 1,600 | 1,645 | 1,570 | 1,606 | 47,500 |
| 2015/09/01 | 1,699 | 1,719 | 1,608 | 1,639 | 59,900 |
| 2015/08/31 | 1,730 | 1,738 | 1,698 | 1,721 | 47,600 |
| 2015/08/28 | 1,785 | 1,785 | 1,710 | 1,721 | 52,400 |
| 2015/08/27 | 1,785 | 1,785 | 1,690 | 1,705 | 43,100 |
| 2015/08/26 | 1,646 | 1,730 | 1,646 | 1,715 | 62,000 |
| 2015/08/25 | 1,630 | 1,798 | 1,589 | 1,646 | 61,300 |
| 2015/08/24 | 1,803 | 1,834 | 1,708 | 1,719 | 44,600 |
| 2015/08/21 | 1,901 | 1,915 | 1,836 | 1,843 | 49,300 |
| 2015/08/20 | 1,998 | 2,019 | 1,936 | 1,936 | 16,200 |
| 2015/08/19 | 1,984 | 2,015 | 1,959 | 2,010 | 19,000 |
| 2015/08/18 | 1,977 | 2,040 | 1,969 | 2,009 | 21,400 |
| 2015/08/17 | 1,992 | 1,994 | 1,952 | 1,977 | 16,700 |
| 2015/08/14 | 1,963 | 1,989 | 1,940 | 1,969 | 21,600 |
| 2015/08/13 | 1,953 | 1,965 | 1,938 | 1,953 | 21,500 |
| 2015/08/12 | 1,902 | 1,949 | 1,901 | 1,936 | 19,400 |
| 2015/08/11 | 1,862 | 1,958 | 1,862 | 1,931 | 72,300 |
| 2015/08/10 | 1,970 | 1,996 | 1,970 | 1,982 | 21,800 |
| 2015/08/07 | 2,015 | 2,016 | 1,998 | 2,001 | 29,000 |
| 2015/08/06 | 2,000 | 2,018 | 2,000 | 2,013 | 16,200 |
| 2015/08/05 | 1,996 | 2,011 | 1,993 | 2,005 | 18,000 |
| 2015/08/04 | 2,023 | 2,023 | 1,957 | 1,996 | 52,600 |
| 2015/08/03 | 2,020 | 2,050 | 2,006 | 2,039 | 15,500 |
| 2015/07/31 | 1,985 | 2,037 | 1,955 | 2,020 | 18,600 |
| 2015/07/30 | 1,996 | 2,001 | 1,984 | 1,986 | 12,000 |
| 2015/07/29 | 2,028 | 2,037 | 1,989 | 1,990 | 19,600 |
| 2015/07/28 | 2,001 | 2,038 | 1,985 | 2,028 | 32,400 |
| 2015/07/27 | 2,038 | 2,050 | 2,024 | 2,040 | 22,700 |
| 2015/07/24 | 2,079 | 2,079 | 2,054 | 2,064 | 13,600 |
| 2015/07/23 | 2,061 | 2,093 | 2,052 | 2,076 | 19,200 |
| 2015/07/22 | 2,074 | 2,074 | 2,053 | 2,060 | 6,300 |
| 2015/07/21 | 2,075 | 2,081 | 2,052 | 2,074 | 17,900 |
| 2015/07/17 | 2,096 | 2,124 | 2,020 | 2,071 | 46,600 |
| 2015/07/16 | 2,078 | 2,090 | 2,065 | 2,087 | 20,600 |
| 2015/07/15 | 2,075 | 2,079 | 2,048 | 2,078 | 17,800 |
| 2015/07/14 | 2,074 | 2,127 | 2,055 | 2,075 | 25,600 |
| 2015/07/13 | 1,998 | 2,080 | 1,998 | 2,059 | 25,000 |
| 2015/07/10 | 1,966 | 1,973 | 1,940 | 1,973 | 27,000 |
| 2015/07/09 | 1,901 | 1,975 | 1,852 | 1,963 | 48,200 |
| 2015/07/08 | 2,048 | 2,048 | 1,970 | 1,979 | 54,100 |
| 2015/07/07 | 2,010 | 2,072 | 2,010 | 2,049 | 41,600 |
| 2015/07/06 | 2,000 | 2,035 | 1,971 | 2,000 | 38,000 |
| 2015/07/03 | 2,090 | 2,090 | 1,985 | 2,005 | 56,500 |
| 2015/07/02 | 2,070 | 2,120 | 2,042 | 2,093 | 40,100 |
| 2015/07/01 | 2,001 | 2,059 | 2,001 | 2,032 | 33,800 |
| 2015/06/30 | 1,985 | 2,030 | 1,985 | 1,997 | 33,000 |
| 2015/06/29 | 1,993 | 2,067 | 1,961 | 2,015 | 65,200 |
| 2015/06/26 | 2,000 | 2,056 | 1,999 | 2,040 | 91,500 |
| 2015/06/25 | 1,889 | 2,004 | 1,889 | 1,992 | 102,900 |
| 2015/06/24 | 1,945 | 1,945 | 1,868 | 1,893 | 41,900 |
| 2015/06/23 | 1,920 | 1,946 | 1,900 | 1,941 | 36,800 |
| 2015/06/22 | 1,931 | 1,931 | 1,873 | 1,919 | 36,600 |
| 2015/06/19 | 1,923 | 1,959 | 1,923 | 1,936 | 42,300 |
| 2015/06/18 | 1,878 | 1,931 | 1,860 | 1,911 | 79,800 |
| 2015/06/17 | 1,855 | 1,895 | 1,843 | 1,878 | 48,100 |
| 2015/06/16 | 1,844 | 1,877 | 1,827 | 1,836 | 37,100 |
| 2015/06/15 | 1,865 | 1,890 | 1,830 | 1,840 | 66,300 |
| 2015/06/12 | 1,819 | 1,870 | 1,810 | 1,856 | 49,300 |
| 2015/06/11 | 1,780 | 1,827 | 1,765 | 1,819 | 67,800 |
| 2015/06/10 | 1,850 | 1,850 | 1,738 | 1,765 | 123,700 |
| 2015/06/09 | 1,841 | 1,885 | 1,838 | 1,856 | 51,400 |
| 2015/06/08 | 1,885 | 1,890 | 1,845 | 1,847 | 35,700 |
| 2015/06/05 | 1,865 | 1,885 | 1,859 | 1,879 | 25,600 |
| 2015/06/04 | 1,850 | 1,875 | 1,850 | 1,863 | 31,500 |
| 2015/06/03 | 1,851 | 1,872 | 1,846 | 1,853 | 29,000 |
| 2015/06/02 | 1,870 | 1,880 | 1,841 | 1,859 | 37,200 |
| 2015/06/01 | 1,848 | 1,888 | 1,822 | 1,870 | 38,000 |
| 2015/05/29 | 1,829 | 1,892 | 1,826 | 1,851 | 160,000 |
| 2015/05/28 | 1,797 | 1,800 | 1,754 | 1,758 | 31,800 |
| 2015/05/27 | 1,811 | 1,819 | 1,791 | 1,797 | 21,000 |
| 2015/05/26 | 1,825 | 1,828 | 1,814 | 1,822 | 13,800 |
| 2015/05/25 | 1,853 | 1,864 | 1,805 | 1,822 | 25,100 |
| 2015/05/22 | 1,838 | 1,855 | 1,831 | 1,843 | 20,900 |
| 2015/05/21 | 1,807 | 1,839 | 1,805 | 1,828 | 22,900 |
| 2015/05/20 | 1,841 | 1,842 | 1,815 | 1,826 | 28,900 |
| 2015/05/19 | 1,868 | 1,885 | 1,841 | 1,851 | 20,400 |
| 2015/05/18 | 1,850 | 1,871 | 1,841 | 1,865 | 16,200 |
| 2015/05/15 | 1,890 | 1,893 | 1,843 | 1,850 | 21,500 |
| 2015/05/14 | 1,841 | 1,889 | 1,829 | 1,860 | 46,100 |
| 2015/05/13 | 1,840 | 1,865 | 1,812 | 1,840 | 128,700 |
| 2015/05/12 | 1,801 | 1,837 | 1,801 | 1,813 | 24,000 |
| 2015/05/11 | 1,840 | 1,852 | 1,820 | 1,823 | 32,700 |
| 2015/05/08 | 1,786 | 1,836 | 1,781 | 1,829 | 42,900 |
| 2015/05/07 | 1,748 | 1,780 | 1,740 | 1,774 | 34,100 |
| 2015/05/01 | 1,746 | 1,750 | 1,718 | 1,733 | 27,300 |
| 2015/04/30 | 1,763 | 1,766 | 1,738 | 1,741 | 26,900 |
| 2015/04/28 | 1,759 | 1,772 | 1,754 | 1,763 | 21,200 |
| 2015/04/27 | 1,746 | 1,759 | 1,744 | 1,754 | 15,100 |
| 2015/04/24 | 1,733 | 1,748 | 1,731 | 1,737 | 13,900 |
| 2015/04/23 | 1,740 | 1,746 | 1,730 | 1,736 | 28,700 |
| 2015/04/22 | 1,724 | 1,731 | 1,719 | 1,726 | 14,800 |
| 2015/04/21 | 1,716 | 1,738 | 1,711 | 1,717 | 13,700 |
| 2015/04/20 | 1,722 | 1,745 | 1,711 | 1,721 | 31,800 |
| 2015/04/17 | 1,770 | 1,770 | 1,732 | 1,734 | 23,800 |
| 2015/04/16 | 1,754 | 1,777 | 1,730 | 1,754 | 40,000 |
| 2015/04/15 | 1,779 | 1,799 | 1,748 | 1,758 | 65,500 |
| 2015/04/14 | 1,748 | 1,796 | 1,732 | 1,779 | 60,600 |
| 2015/04/13 | 1,730 | 1,761 | 1,730 | 1,739 | 50,600 |
| 2015/04/10 | 1,735 | 1,737 | 1,718 | 1,726 | 29,900 |
| 2015/04/09 | 1,745 | 1,760 | 1,710 | 1,739 | 37,600 |
| 2015/04/08 | 1,770 | 1,779 | 1,727 | 1,743 | 59,100 |
| 2015/04/07 | 1,708 | 1,765 | 1,707 | 1,750 | 89,100 |
| 2015/04/06 | 1,700 | 1,705 | 1,693 | 1,699 | 108,100 |
| 2015/04/03 | 1,700 | 1,705 | 1,685 | 1,700 | 76,100 |
| 2015/04/02 | 1,700 | 1,780 | 1,694 | 1,723 | 80,100 |
| 2015/04/01 | 1,765 | 1,799 | 1,687 | 1,705 | 108,200 |
| 2015/03/31 | 1,748 | 1,821 | 1,748 | 1,805 | 155,600 |
| 2015/03/30 | 1,746 | 1,805 | 1,734 | 1,788 | 54,400 |
| 2015/03/27 | 1,771 | 1,809 | 1,730 | 1,756 | 82,100 |
| 2015/03/26 | 1,831 | 1,839 | 1,798 | 1,803 | 55,200 |
| 2015/03/25 | 1,840 | 1,849 | 1,829 | 1,846 | 33,700 |
| 2015/03/24 | 1,873 | 1,873 | 1,836 | 1,850 | 147,200 |
| 2015/03/23 | 1,969 | 1,972 | 1,866 | 1,874 | 112,500 |
| 2015/03/20 | 1,966 | 2,000 | 1,965 | 1,995 | 31,300 |
| 2015/03/19 | 1,965 | 1,989 | 1,965 | 1,989 | 43,800 |
| 2015/03/18 | 1,987 | 2,007 | 1,956 | 1,964 | 16,000 |
| 2015/03/17 | 2,000 | 2,006 | 1,977 | 1,988 | 13,300 |
| 2015/03/16 | 1,990 | 2,006 | 1,981 | 1,997 | 17,000 |
| 2015/03/13 | 1,994 | 2,007 | 1,989 | 1,996 | 10,600 |
| 2015/03/12 | 1,940 | 1,999 | 1,940 | 1,992 | 17,400 |
| 2015/03/11 | 1,950 | 1,962 | 1,923 | 1,944 | 22,600 |
| 2015/03/10 | 2,000 | 2,050 | 1,951 | 1,955 | 44,800 |
| 2015/03/09 | 2,057 | 2,068 | 2,030 | 2,046 | 9,000 |
| 2015/03/06 | 1,998 | 2,064 | 1,998 | 2,057 | 15,600 |
| 2015/03/05 | 1,997 | 2,010 | 1,997 | 2,001 | 14,900 |
| 2015/03/04 | 2,016 | 2,020 | 1,998 | 2,004 | 20,700 |
| 2015/03/03 | 2,038 | 2,045 | 2,009 | 2,020 | 19,200 |
| 2015/03/02 | 2,041 | 2,064 | 2,032 | 2,035 | 20,400 |
| 2015/02/27 | 2,100 | 2,100 | 2,025 | 2,035 | 44,100 |
| 2015/02/26 | 2,035 | 2,155 | 2,035 | 2,143 | 75,600 |
| 2015/02/25 | 2,002 | 2,027 | 2,002 | 2,015 | 7,500 |
| 2015/02/24 | 2,000 | 2,026 | 1,990 | 2,020 | 11,100 |
| 2015/02/23 | 2,012 | 2,030 | 2,001 | 2,003 | 8,400 |
| 2015/02/20 | 2,033 | 2,048 | 1,990 | 2,007 | 16,500 |
| 2015/02/19 | 2,073 | 2,073 | 2,004 | 2,054 | 14,700 |
| 2015/02/18 | 2,041 | 2,079 | 2,041 | 2,075 | 19,100 |
| 2015/02/17 | 1,985 | 2,065 | 1,980 | 2,065 | 27,500 |
| 2015/02/16 | 2,000 | 2,010 | 1,975 | 1,978 | 17,900 |
| 2015/02/13 | 1,997 | 2,000 | 1,985 | 1,998 | 11,500 |
| 2015/02/12 | 1,990 | 2,040 | 1,986 | 2,000 | 22,700 |
| 2015/02/10 | 1,935 | 2,026 | 1,902 | 2,021 | 34,700 |
| 2015/02/09 | 2,000 | 2,020 | 1,980 | 2,019 | 19,600 |
| 2015/02/06 | 1,970 | 1,973 | 1,900 | 1,961 | 13,900 |
| 2015/02/05 | 2,000 | 2,000 | 1,950 | 1,970 | 7,400 |
| 2015/02/04 | 1,920 | 1,998 | 1,888 | 1,980 | 25,700 |
| 2015/02/03 | 1,997 | 2,020 | 1,862 | 1,880 | 55,400 |
| 2015/02/02 | 1,990 | 2,069 | 1,990 | 1,997 | 86,800 |
| 2015/01/30 | 1,967 | 2,021 | 1,961 | 1,980 | 35,500 |
| 2015/01/29 | 1,944 | 1,970 | 1,939 | 1,953 | 18,900 |
| 2015/01/28 | 1,926 | 1,949 | 1,926 | 1,938 | 12,100 |
| 2015/01/27 | 1,958 | 1,975 | 1,893 | 1,935 | 27,500 |
| 2015/01/26 | 1,868 | 1,910 | 1,861 | 1,891 | 18,100 |
| 2015/01/23 | 1,826 | 1,864 | 1,826 | 1,843 | 7,700 |
| 2015/01/22 | 1,848 | 1,878 | 1,820 | 1,821 | 12,600 |
| 2015/01/21 | 1,888 | 1,892 | 1,864 | 1,867 | 10,500 |
| 2015/01/20 | 1,846 | 1,874 | 1,825 | 1,873 | 13,700 |
| 2015/01/19 | 1,830 | 1,863 | 1,813 | 1,848 | 14,000 |
| 2015/01/16 | 1,800 | 1,830 | 1,790 | 1,830 | 24,000 |
| 2015/01/15 | 1,860 | 1,860 | 1,777 | 1,825 | 38,400 |
| 2015/01/14 | 1,843 | 1,858 | 1,836 | 1,858 | 23,900 |
| 2015/01/13 | 1,828 | 1,845 | 1,823 | 1,845 | 29,500 |
| 2015/01/09 | 1,834 | 1,840 | 1,821 | 1,835 | 17,100 |
| 2015/01/08 | 1,846 | 1,846 | 1,819 | 1,824 | 14,800 |
| 2015/01/07 | 1,812 | 1,827 | 1,812 | 1,818 | 15,300 |
| 2015/01/06 | 1,829 | 1,834 | 1,815 | 1,830 | 20,400 |
| 2015/01/05 | 1,855 | 1,855 | 1,825 | 1,839 | 15,400 |