アプリックス(3727)の株価時系列情報
アプリックス(3727)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 218,000 | 227,000 | 209,000 | 210,000 | 2,146 |
| 2007/12/27 | 234,000 | 237,000 | 221,000 | 222,000 | 4,181 |
| 2007/12/26 | 221,000 | 241,000 | 215,000 | 239,000 | 5,748 |
| 2007/12/25 | 244,000 | 245,000 | 212,000 | 217,000 | 6,523 |
| 2007/12/21 | 215,000 | 233,000 | 209,000 | 233,000 | 5,496 |
| 2007/12/20 | 220,000 | 226,000 | 210,000 | 211,000 | 2,639 |
| 2007/12/19 | 238,000 | 246,000 | 211,000 | 212,000 | 3,662 |
| 2007/12/18 | 228,000 | 248,000 | 225,000 | 240,000 | 4,389 |
| 2007/12/17 | 245,000 | 246,000 | 224,000 | 227,000 | 3,144 |
| 2007/12/14 | 282,000 | 291,000 | 243,000 | 247,000 | 6,490 |
| 2007/12/13 | 292,000 | 306,000 | 277,000 | 283,000 | 6,580 |
| 2007/12/12 | 276,000 | 295,000 | 275,000 | 292,000 | 4,542 |
| 2007/12/11 | 271,000 | 298,000 | 252,000 | 284,000 | 8,165 |
| 2007/12/10 | 280,000 | 286,000 | 259,000 | 265,000 | 2,404 |
| 2007/12/07 | 295,000 | 299,000 | 279,000 | 279,000 | 2,683 |
| 2007/12/06 | 314,000 | 315,000 | 292,000 | 298,000 | 3,416 |
| 2007/12/05 | 295,000 | 305,000 | 282,000 | 305,000 | 4,363 |
| 2007/12/04 | 319,000 | 321,000 | 293,000 | 299,000 | 6,219 |
| 2007/12/03 | 315,000 | 328,000 | 311,000 | 317,000 | 8,435 |
| 2007/11/30 | 300,000 | 326,000 | 299,000 | 306,000 | 11,177 |
| 2007/11/29 | 302,000 | 305,000 | 280,000 | 293,000 | 7,555 |
| 2007/11/28 | 285,000 | 308,000 | 282,000 | 294,000 | 14,920 |
| 2007/11/27 | 238,000 | 280,000 | 236,000 | 277,000 | 13,897 |
| 2007/11/26 | 253,000 | 262,000 | 238,000 | 242,000 | 11,126 |
| 2007/11/22 | 234,000 | 257,000 | 226,000 | 257,000 | 19,956 |
| 2007/11/21 | 218,000 | 240,000 | 216,000 | 218,000 | 10,064 |
| 2007/11/20 | 206,000 | 215,000 | 199,000 | 215,000 | 3,831 |
| 2007/11/19 | 237,000 | 241,000 | 211,000 | 214,000 | 8,203 |
| 2007/11/16 | 204,000 | 227,000 | 201,000 | 227,000 | 12,308 |
| 2007/11/15 | 202,000 | 223,000 | 195,000 | 197,000 | 7,374 |
| 2007/11/14 | 204,000 | 212,000 | 178,000 | 199,000 | 10,219 |
| 2007/11/13 | 210,000 | 216,000 | 191,000 | 195,000 | 7,252 |
| 2007/11/12 | 218,000 | 226,000 | 193,000 | 212,000 | 14,982 |
| 2007/11/09 | 222,000 | 258,000 | 211,000 | 218,000 | 20,719 |
| 2007/11/08 | 238,000 | 252,000 | 210,000 | 218,000 | 12,579 |
| 2007/11/07 | 242,000 | 242,000 | 221,000 | 242,000 | 16,959 |
| 2007/11/06 | 186,000 | 202,000 | 185,000 | 202,000 | 5,422 |
| 2007/11/05 | 177,000 | 187,000 | 165,000 | 172,000 | 6,397 |
| 2007/11/02 | 151,000 | 177,000 | 148,000 | 171,000 | 5,437 |
| 2007/11/01 | 171,000 | 174,000 | 151,000 | 152,000 | 3,682 |
| 2007/10/31 | 180,000 | 194,000 | 162,000 | 165,000 | 12,995 |
| 2007/10/30 | 159,000 | 168,000 | 157,000 | 168,000 | 6,500 |
| 2007/10/29 | 133,000 | 148,000 | 131,000 | 148,000 | 7,637 |
| 2007/10/26 | 123,000 | 129,000 | 121,000 | 128,000 | 1,267 |
| 2007/10/25 | 125,000 | 126,000 | 119,000 | 122,000 | 787 |
| 2007/10/24 | 123,000 | 129,000 | 118,000 | 121,000 | 2,433 |
| 2007/10/23 | 127,000 | 132,000 | 120,000 | 121,000 | 2,289 |
| 2007/10/22 | 115,000 | 124,000 | 114,000 | 122,000 | 1,625 |
| 2007/10/19 | 122,000 | 130,000 | 118,000 | 124,000 | 2,278 |
| 2007/10/18 | 109,000 | 127,000 | 109,000 | 126,000 | 4,545 |
| 2007/10/17 | 110,000 | 115,000 | 107,000 | 110,000 | 2,335 |
| 2007/10/16 | 121,000 | 121,000 | 103,000 | 104,000 | 3,035 |
| 2007/10/15 | 128,000 | 128,000 | 121,000 | 122,000 | 424 |
| 2007/10/12 | 128,000 | 131,000 | 124,000 | 125,000 | 1,036 |
| 2007/10/11 | 131,000 | 134,000 | 128,000 | 132,000 | 844 |
| 2007/10/10 | 143,000 | 145,000 | 129,000 | 133,000 | 1,293 |
| 2007/10/09 | 137,000 | 147,000 | 137,000 | 142,000 | 1,644 |
| 2007/10/05 | 139,000 | 143,000 | 136,000 | 137,000 | 1,035 |
| 2007/10/04 | 135,000 | 146,000 | 133,000 | 137,000 | 2,889 |
| 2007/10/03 | 124,000 | 140,000 | 123,000 | 139,000 | 3,081 |
| 2007/10/02 | 120,000 | 127,000 | 120,000 | 121,000 | 1,217 |
| 2007/10/01 | 118,000 | 121,000 | 115,000 | 119,000 | 506 |
| 2007/09/28 | 117,000 | 120,000 | 111,000 | 116,000 | 1,552 |
| 2007/09/27 | 108,000 | 124,000 | 106,000 | 119,000 | 4,478 |
| 2007/09/26 | 92,600 | 104,000 | 92,600 | 104,000 | 1,532 |
| 2007/09/25 | 92,000 | 94,500 | 91,000 | 93,600 | 470 |
| 2007/09/21 | 92,000 | 92,000 | 90,100 | 91,000 | 413 |
| 2007/09/20 | 95,000 | 99,000 | 91,500 | 94,300 | 537 |
| 2007/09/19 | 100,000 | 101,000 | 94,300 | 94,600 | 909 |
| 2007/09/18 | 101,000 | 101,000 | 90,000 | 95,000 | 2,536 |
| 2007/09/14 | 117,000 | 121,000 | 97,800 | 103,000 | 2,553 |
| 2007/09/13 | 119,000 | 120,000 | 111,000 | 111,000 | 1,260 |
| 2007/09/12 | 131,000 | 132,000 | 118,000 | 122,000 | 942 |
| 2007/09/11 | 133,000 | 133,000 | 130,000 | 130,000 | 394 |
| 2007/09/10 | 133,000 | 133,000 | 130,000 | 132,000 | 727 |
| 2007/09/07 | 136,000 | 148,000 | 135,000 | 137,000 | 2,096 |
| 2007/09/06 | 134,000 | 138,000 | 133,000 | 137,000 | 446 |
| 2007/09/05 | 144,000 | 144,000 | 136,000 | 138,000 | 897 |
| 2007/09/04 | 139,000 | 146,000 | 136,000 | 141,000 | 1,376 |
| 2007/09/03 | 141,000 | 143,000 | 138,000 | 140,000 | 555 |
| 2007/08/31 | 133,000 | 146,000 | 132,000 | 141,000 | 1,840 |
| 2007/08/30 | 136,000 | 138,000 | 132,000 | 132,000 | 420 |
| 2007/08/29 | 132,000 | 135,000 | 130,000 | 134,000 | 463 |
| 2007/08/28 | 134,000 | 140,000 | 134,000 | 136,000 | 717 |
| 2007/08/27 | 137,000 | 140,000 | 134,000 | 134,000 | 598 |
| 2007/08/24 | 138,000 | 142,000 | 134,000 | 135,000 | 518 |
| 2007/08/23 | 135,000 | 143,000 | 135,000 | 142,000 | 718 |
| 2007/08/22 | 130,000 | 137,000 | 129,000 | 134,000 | 671 |
| 2007/08/21 | 131,000 | 133,000 | 129,000 | 130,000 | 461 |
| 2007/08/20 | 137,000 | 138,000 | 129,000 | 131,000 | 686 |
| 2007/08/17 | 141,000 | 141,000 | 126,000 | 130,000 | 1,120 |
| 2007/08/16 | 135,000 | 141,000 | 130,000 | 138,000 | 1,705 |
| 2007/08/15 | 140,000 | 143,000 | 131,000 | 134,000 | 1,324 |
| 2007/08/14 | 142,000 | 146,000 | 140,000 | 143,000 | 522 |
| 2007/08/13 | 152,000 | 155,000 | 140,000 | 140,000 | 1,758 |
| 2007/08/10 | 139,000 | 160,000 | 136,000 | 157,000 | 3,809 |
| 2007/08/09 | 139,000 | 159,000 | 135,000 | 140,000 | 4,076 |
| 2007/08/08 | 139,000 | 142,000 | 136,000 | 139,000 | 828 |
| 2007/08/07 | 142,000 | 146,000 | 138,000 | 139,000 | 992 |
| 2007/08/06 | 145,000 | 146,000 | 136,000 | 142,000 | 983 |
| 2007/08/03 | 144,000 | 150,000 | 142,000 | 148,000 | 782 |
| 2007/08/02 | 142,000 | 145,000 | 140,000 | 142,000 | 646 |
| 2007/08/01 | 141,000 | 147,000 | 141,000 | 143,000 | 1,012 |
| 2007/07/31 | 147,000 | 152,000 | 140,000 | 141,000 | 2,174 |
| 2007/07/30 | 130,000 | 149,000 | 129,000 | 149,000 | 2,487 |
| 2007/07/27 | 134,000 | 136,000 | 128,000 | 129,000 | 981 |
| 2007/07/26 | 143,000 | 145,000 | 138,000 | 139,000 | 653 |
| 2007/07/25 | 144,000 | 149,000 | 143,000 | 143,000 | 918 |
| 2007/07/24 | 147,000 | 151,000 | 142,000 | 147,000 | 1,123 |
| 2007/07/23 | 149,000 | 150,000 | 143,000 | 149,000 | 1,194 |
| 2007/07/20 | 149,000 | 155,000 | 148,000 | 151,000 | 1,559 |
| 2007/07/19 | 153,000 | 154,000 | 148,000 | 149,000 | 753 |
| 2007/07/18 | 149,000 | 161,000 | 148,000 | 151,000 | 1,484 |
| 2007/07/17 | 153,000 | 155,000 | 146,000 | 152,000 | 842 |
| 2007/07/13 | 156,000 | 157,000 | 153,000 | 154,000 | 528 |
| 2007/07/12 | 157,000 | 163,000 | 152,000 | 155,000 | 2,037 |
| 2007/07/11 | 148,000 | 161,000 | 147,000 | 157,000 | 2,399 |
| 2007/07/10 | 152,000 | 153,000 | 148,000 | 149,000 | 759 |
| 2007/07/09 | 154,000 | 157,000 | 152,000 | 154,000 | 881 |
| 2007/07/06 | 151,000 | 159,000 | 146,000 | 157,000 | 1,656 |
| 2007/07/05 | 163,000 | 165,000 | 151,000 | 153,000 | 1,802 |
| 2007/07/04 | 167,000 | 167,000 | 163,000 | 165,000 | 614 |
| 2007/07/03 | 168,000 | 173,000 | 165,000 | 166,000 | 1,257 |
| 2007/07/02 | 176,000 | 177,000 | 165,000 | 171,000 | 1,782 |
| 2007/06/29 | 185,000 | 187,000 | 173,000 | 175,000 | 2,667 |
| 2007/06/28 | 169,000 | 180,000 | 169,000 | 179,000 | 3,565 |
| 2007/06/27 | 165,000 | 169,000 | 163,000 | 165,000 | 1,071 |
| 2007/06/26 | 169,000 | 175,000 | 165,000 | 166,000 | 1,544 |
| 2007/06/25 | 178,000 | 181,000 | 169,000 | 169,000 | 3,217 |
| 2007/06/22 | 187,000 | 188,000 | 176,000 | 181,000 | 2,035 |
| 2007/06/21 | 194,000 | 197,000 | 181,000 | 186,000 | 3,885 |
| 2007/06/20 | 185,000 | 192,000 | 181,000 | 185,000 | 3,984 |
| 2007/06/19 | 193,000 | 207,000 | 175,000 | 180,000 | 12,417 |
| 2007/06/18 | 163,000 | 187,000 | 158,000 | 187,000 | 11,619 |
| 2007/06/15 | 159,000 | 165,000 | 152,000 | 157,000 | 10,945 |
| 2007/06/14 | 133,000 | 150,000 | 133,000 | 150,000 | 9,151 |
| 2007/06/13 | 128,000 | 132,000 | 127,000 | 130,000 | 811 |
| 2007/06/12 | 132,000 | 133,000 | 127,000 | 130,000 | 1,799 |
| 2007/06/11 | 136,000 | 142,000 | 130,000 | 130,000 | 4,581 |
| 2007/06/08 | 130,000 | 136,000 | 130,000 | 132,000 | 2,432 |
| 2007/06/07 | 136,000 | 140,000 | 129,000 | 130,000 | 3,731 |
| 2007/06/06 | 138,000 | 143,000 | 135,000 | 139,000 | 2,846 |
| 2007/06/05 | 127,000 | 140,000 | 126,000 | 140,000 | 4,249 |
| 2007/06/04 | 135,000 | 138,000 | 126,000 | 128,000 | 3,616 |
| 2007/06/01 | 132,000 | 141,000 | 130,000 | 135,000 | 4,600 |
| 2007/05/31 | 136,000 | 137,000 | 129,000 | 131,000 | 3,984 |
| 2007/05/30 | 144,000 | 144,000 | 132,000 | 134,000 | 4,784 |
| 2007/05/29 | 147,000 | 151,000 | 141,000 | 143,000 | 5,814 |
| 2007/05/28 | 147,000 | 159,000 | 144,000 | 149,000 | 16,449 |
| 2007/05/25 | 123,000 | 143,000 | 119,000 | 143,000 | 10,271 |
| 2007/05/24 | 140,000 | 140,000 | 121,000 | 123,000 | 11,836 |
| 2007/05/23 | 142,000 | 150,000 | 138,000 | 141,000 | 15,123 |
| 2007/05/22 | 116,000 | 136,000 | 115,000 | 136,000 | 10,353 |
| 2007/05/21 | 138,000 | 140,000 | 116,000 | 116,000 | 9,982 |
| 2007/05/18 | 131,000 | 148,000 | 129,000 | 136,000 | 15,820 |
| 2007/05/17 | 150,000 | 150,000 | 150,000 | 150,000 | 218 |
| 2007/05/16 | 180,000 | 180,000 | 180,000 | 180,000 | 154 |
| 2007/05/15 | 215,000 | 229,000 | 212,000 | 220,000 | 3,496 |
| 2007/05/14 | 240,000 | 240,000 | 216,000 | 219,000 | 2,475 |
| 2007/05/11 | 236,000 | 247,000 | 235,000 | 237,000 | 1,950 |
| 2007/05/10 | 262,000 | 262,000 | 239,000 | 240,000 | 4,342 |
| 2007/05/09 | 265,000 | 268,000 | 261,000 | 262,000 | 1,142 |
| 2007/05/08 | 275,000 | 277,000 | 263,000 | 263,000 | 1,957 |
| 2007/05/07 | 272,000 | 281,000 | 267,000 | 272,000 | 3,269 |
| 2007/05/02 | 274,000 | 275,000 | 263,000 | 264,000 | 2,448 |
| 2007/05/01 | 263,000 | 275,000 | 259,000 | 275,000 | 3,413 |
| 2007/04/27 | 259,000 | 271,000 | 257,000 | 266,000 | 2,107 |
| 2007/04/26 | 275,000 | 277,000 | 259,000 | 259,000 | 2,818 |
| 2007/04/25 | 280,000 | 284,000 | 268,000 | 269,000 | 2,958 |
| 2007/04/24 | 278,000 | 297,000 | 277,000 | 288,000 | 3,856 |
| 2007/04/23 | 296,000 | 297,000 | 275,000 | 280,000 | 5,493 |
| 2007/04/20 | 323,000 | 329,000 | 299,000 | 301,000 | 4,424 |
| 2007/04/19 | 317,000 | 334,000 | 314,000 | 318,000 | 3,057 |
| 2007/04/18 | 332,000 | 337,000 | 322,000 | 327,000 | 1,556 |
| 2007/04/17 | 341,000 | 352,000 | 336,000 | 337,000 | 2,376 |
| 2007/04/16 | 352,000 | 353,000 | 330,000 | 333,000 | 3,524 |
| 2007/04/13 | 380,000 | 383,000 | 355,000 | 356,000 | 3,661 |
| 2007/04/12 | 395,000 | 397,000 | 376,000 | 383,000 | 2,731 |
| 2007/04/11 | 393,000 | 414,000 | 386,000 | 401,000 | 7,490 |
| 2007/04/10 | 372,000 | 400,000 | 372,000 | 389,000 | 6,132 |
| 2007/04/09 | 373,000 | 382,000 | 365,000 | 376,000 | 2,398 |
| 2007/04/06 | 386,000 | 390,000 | 364,000 | 369,000 | 3,671 |
| 2007/04/05 | 374,000 | 392,000 | 372,000 | 387,000 | 6,754 |
| 2007/04/04 | 357,000 | 374,000 | 351,000 | 369,000 | 4,057 |
| 2007/04/03 | 366,000 | 367,000 | 344,000 | 351,000 | 3,524 |
| 2007/04/02 | 389,000 | 393,000 | 358,000 | 363,000 | 5,275 |
| 2007/03/30 | 374,000 | 388,000 | 366,000 | 385,000 | 5,720 |
| 2007/03/29 | 362,000 | 366,000 | 348,000 | 365,000 | 2,822 |
| 2007/03/28 | 351,000 | 371,000 | 350,000 | 367,000 | 5,413 |
| 2007/03/27 | 353,000 | 361,000 | 336,000 | 341,000 | 3,954 |
| 2007/03/26 | 329,000 | 373,000 | 317,000 | 358,000 | 7,442 |
| 2007/03/23 | 343,000 | 346,000 | 325,000 | 328,000 | 3,228 |
| 2007/03/22 | 356,000 | 380,000 | 341,000 | 341,000 | 7,357 |
| 2007/03/20 | 318,000 | 361,000 | 316,000 | 361,000 | 8,708 |
| 2007/03/19 | 330,000 | 333,000 | 309,000 | 311,000 | 3,859 |
| 2007/03/16 | 328,000 | 354,000 | 323,000 | 330,000 | 4,858 |
| 2007/03/15 | 343,000 | 343,000 | 326,000 | 327,000 | 2,490 |
| 2007/03/14 | 340,000 | 341,000 | 330,000 | 331,000 | 2,265 |
| 2007/03/13 | 370,000 | 372,000 | 354,000 | 355,000 | 1,553 |
| 2007/03/12 | 376,000 | 384,000 | 366,000 | 367,000 | 2,826 |
| 2007/03/09 | 389,000 | 390,000 | 361,000 | 364,000 | 5,560 |
| 2007/03/08 | 376,000 | 399,000 | 358,000 | 399,000 | 3,834 |
| 2007/03/07 | 431,000 | 438,000 | 378,000 | 381,000 | 4,694 |
| 2007/03/06 | 414,000 | 430,000 | 406,000 | 427,000 | 1,800 |
| 2007/03/05 | 424,000 | 427,000 | 393,000 | 395,000 | 2,537 |
| 2007/03/02 | 446,000 | 455,000 | 431,000 | 443,000 | 2,170 |
| 2007/03/01 | 474,000 | 478,000 | 445,000 | 445,000 | 2,509 |
| 2007/02/28 | 466,000 | 480,000 | 465,000 | 473,000 | 2,710 |
| 2007/02/27 | 500,000 | 514,000 | 497,000 | 501,000 | 2,085 |
| 2007/02/26 | 520,000 | 523,000 | 494,000 | 495,000 | 2,521 |
| 2007/02/23 | 528,000 | 540,000 | 513,000 | 520,000 | 2,161 |
| 2007/02/22 | 494,000 | 533,000 | 485,000 | 529,000 | 3,783 |
| 2007/02/21 | 513,000 | 515,000 | 484,000 | 494,000 | 3,875 |
| 2007/02/20 | 515,000 | 527,000 | 515,000 | 520,000 | 1,076 |
| 2007/02/19 | 545,000 | 548,000 | 523,000 | 524,000 | 1,909 |
| 2007/02/16 | 545,000 | 565,000 | 526,000 | 565,000 | 2,878 |
| 2007/02/15 | 588,000 | 593,000 | 571,000 | 575,000 | 1,311 |
| 2007/02/14 | 576,000 | 595,000 | 567,000 | 595,000 | 2,555 |
| 2007/02/13 | 510,000 | 577,000 | 507,000 | 556,000 | 3,917 |
| 2007/02/09 | 520,000 | 523,000 | 504,000 | 510,000 | 1,535 |
| 2007/02/08 | 530,000 | 538,000 | 523,000 | 524,000 | 762 |
| 2007/02/07 | 534,000 | 564,000 | 527,000 | 533,000 | 2,003 |
| 2007/02/06 | 538,000 | 544,000 | 533,000 | 535,000 | 487 |
| 2007/02/05 | 566,000 | 566,000 | 536,000 | 544,000 | 935 |
| 2007/02/02 | 555,000 | 567,000 | 549,000 | 565,000 | 830 |
| 2007/02/01 | 570,000 | 574,000 | 555,000 | 559,000 | 797 |
| 2007/01/31 | 585,000 | 585,000 | 567,000 | 574,000 | 579 |
| 2007/01/30 | 600,000 | 600,000 | 567,000 | 575,000 | 1,124 |
| 2007/01/29 | 603,000 | 617,000 | 592,000 | 598,000 | 1,083 |
| 2007/01/26 | 580,000 | 594,000 | 580,000 | 593,000 | 1,616 |
| 2007/01/25 | 630,000 | 630,000 | 592,000 | 600,000 | 2,426 |
| 2007/01/24 | 635,000 | 647,000 | 622,000 | 629,000 | 1,197 |
| 2007/01/23 | 647,000 | 663,000 | 619,000 | 637,000 | 2,278 |
| 2007/01/22 | 690,000 | 691,000 | 661,000 | 667,000 | 2,888 |
| 2007/01/19 | 620,000 | 662,000 | 603,000 | 662,000 | 4,272 |
| 2007/01/18 | 610,000 | 634,000 | 598,000 | 610,000 | 5,446 |
| 2007/01/17 | 560,000 | 623,000 | 547,000 | 604,000 | 5,584 |
| 2007/01/16 | 521,000 | 557,000 | 518,000 | 541,000 | 2,915 |
| 2007/01/15 | 559,000 | 567,000 | 514,000 | 531,000 | 2,608 |
| 2007/01/12 | 580,000 | 583,000 | 554,000 | 557,000 | 3,112 |
| 2007/01/11 | 603,000 | 608,000 | 573,000 | 578,000 | 1,724 |
| 2007/01/10 | 611,000 | 618,000 | 601,000 | 603,000 | 873 |
| 2007/01/09 | 620,000 | 623,000 | 605,000 | 608,000 | 1,116 |
| 2007/01/05 | 652,000 | 658,000 | 632,000 | 632,000 | 1,162 |
| 2007/01/04 | 668,000 | 668,000 | 655,000 | 655,000 | 302 |