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 |
|---|---|---|---|---|---|
| 2008/12/30 | 81,600 | 82,000 | 79,800 | 80,300 | 167 |
| 2008/12/29 | 81,000 | 82,600 | 79,500 | 82,600 | 397 |
| 2008/12/26 | 86,000 | 89,000 | 82,100 | 82,400 | 406 |
| 2008/12/25 | 91,000 | 91,300 | 81,600 | 85,000 | 786 |
| 2008/12/24 | 83,500 | 91,000 | 83,000 | 88,000 | 1,259 |
| 2008/12/22 | 72,500 | 82,500 | 71,000 | 81,500 | 928 |
| 2008/12/19 | 70,600 | 74,800 | 70,500 | 72,500 | 478 |
| 2008/12/18 | 74,000 | 76,500 | 71,000 | 71,600 | 489 |
| 2008/12/17 | 81,000 | 82,000 | 70,500 | 75,000 | 725 |
| 2008/12/16 | 73,300 | 82,800 | 73,300 | 79,500 | 856 |
| 2008/12/15 | 69,700 | 74,300 | 68,900 | 74,300 | 755 |
| 2008/12/12 | 69,900 | 70,900 | 66,600 | 69,300 | 400 |
| 2008/12/11 | 69,100 | 71,000 | 68,100 | 70,300 | 357 |
| 2008/12/10 | 69,600 | 71,000 | 67,600 | 67,600 | 352 |
| 2008/12/09 | 68,400 | 71,800 | 67,400 | 69,800 | 421 |
| 2008/12/08 | 62,100 | 67,400 | 60,400 | 67,400 | 592 |
| 2008/12/05 | 61,200 | 63,500 | 60,000 | 62,400 | 232 |
| 2008/12/04 | 64,000 | 64,300 | 61,600 | 61,700 | 296 |
| 2008/12/03 | 62,100 | 65,400 | 60,000 | 63,500 | 609 |
| 2008/12/02 | 56,600 | 63,600 | 56,100 | 62,100 | 781 |
| 2008/12/01 | 60,000 | 60,000 | 57,000 | 58,600 | 289 |
| 2008/11/28 | 60,200 | 61,400 | 59,500 | 60,000 | 232 |
| 2008/11/27 | 61,400 | 62,000 | 59,000 | 60,200 | 199 |
| 2008/11/26 | 64,000 | 65,500 | 61,000 | 61,000 | 502 |
| 2008/11/25 | 71,000 | 71,700 | 64,500 | 65,500 | 240 |
| 2008/11/21 | 65,500 | 72,900 | 63,700 | 68,900 | 481 |
| 2008/11/20 | 71,100 | 74,200 | 65,000 | 68,600 | 1,041 |
| 2008/11/19 | 72,100 | 72,100 | 72,100 | 72,100 | 216 |
| 2008/11/18 | 71,000 | 74,000 | 66,100 | 67,100 | 807 |
| 2008/11/17 | 69,000 | 69,000 | 66,000 | 69,000 | 791 |
| 2008/11/14 | 62,500 | 66,000 | 61,500 | 64,000 | 492 |
| 2008/11/13 | 62,000 | 63,000 | 59,600 | 61,000 | 287 |
| 2008/11/12 | 57,600 | 64,000 | 56,000 | 63,000 | 424 |
| 2008/11/11 | 55,000 | 60,000 | 54,600 | 59,100 | 182 |
| 2008/11/10 | 56,200 | 59,900 | 54,700 | 55,900 | 309 |
| 2008/11/07 | 48,700 | 56,000 | 48,600 | 55,500 | 599 |
| 2008/11/06 | 54,600 | 55,000 | 52,600 | 52,900 | 196 |
| 2008/11/05 | 55,000 | 57,500 | 53,200 | 57,500 | 458 |
| 2008/11/04 | 53,000 | 53,700 | 50,800 | 53,100 | 326 |
| 2008/10/31 | 49,000 | 53,500 | 48,700 | 53,000 | 411 |
| 2008/10/30 | 48,400 | 51,900 | 47,000 | 51,300 | 212 |
| 2008/10/29 | 48,850 | 48,850 | 46,100 | 48,000 | 280 |
| 2008/10/28 | 44,100 | 46,050 | 44,100 | 46,050 | 460 |
| 2008/10/27 | 52,800 | 52,800 | 48,100 | 48,100 | 555 |
| 2008/10/24 | 56,200 | 57,400 | 52,200 | 53,100 | 260 |
| 2008/10/23 | 58,000 | 58,000 | 55,000 | 56,000 | 316 |
| 2008/10/22 | 61,000 | 63,400 | 58,500 | 58,800 | 203 |
| 2008/10/21 | 64,000 | 64,800 | 61,000 | 61,500 | 319 |
| 2008/10/20 | 57,500 | 62,400 | 56,700 | 61,500 | 328 |
| 2008/10/17 | 57,400 | 59,000 | 56,500 | 58,000 | 304 |
| 2008/10/16 | 55,000 | 59,000 | 55,000 | 56,400 | 407 |
| 2008/10/15 | 57,500 | 62,500 | 57,000 | 59,500 | 852 |
| 2008/10/14 | 57,500 | 57,500 | 57,000 | 57,500 | 407 |
| 2008/10/10 | 50,000 | 52,500 | 50,000 | 52,500 | 867 |
| 2008/10/09 | 55,200 | 61,000 | 51,700 | 54,000 | 1,038 |
| 2008/10/08 | 58,700 | 59,600 | 56,700 | 56,700 | 749 |
| 2008/10/07 | 61,700 | 64,900 | 61,000 | 61,700 | 1,275 |
| 2008/10/06 | 71,000 | 71,100 | 61,000 | 65,700 | 1,346 |
| 2008/10/03 | 70,000 | 70,000 | 68,500 | 70,000 | 498 |
| 2008/10/02 | 72,800 | 73,500 | 64,000 | 65,000 | 1,110 |
| 2008/10/01 | 77,000 | 77,000 | 70,100 | 71,400 | 1,151 |
| 2008/09/30 | 72,700 | 76,800 | 72,200 | 75,000 | 1,456 |
| 2008/09/29 | 85,500 | 87,500 | 78,000 | 78,700 | 897 |
| 2008/09/26 | 86,700 | 88,200 | 85,100 | 85,900 | 659 |
| 2008/09/25 | 89,900 | 91,700 | 85,500 | 85,700 | 790 |
| 2008/09/24 | 91,400 | 93,300 | 87,900 | 88,500 | 892 |
| 2008/09/22 | 94,500 | 95,300 | 90,400 | 90,400 | 759 |
| 2008/09/19 | 96,900 | 97,100 | 91,800 | 92,500 | 1,082 |
| 2008/09/18 | 94,900 | 97,000 | 93,400 | 94,900 | 599 |
| 2008/09/17 | 97,700 | 99,800 | 94,000 | 97,000 | 581 |
| 2008/09/16 | 89,200 | 102,700 | 87,500 | 96,500 | 1,706 |
| 2008/09/12 | 97,300 | 98,000 | 93,100 | 97,200 | 266 |
| 2008/09/11 | 96,800 | 98,900 | 92,800 | 93,300 | 217 |
| 2008/09/10 | 91,100 | 99,500 | 90,100 | 97,800 | 429 |
| 2008/09/09 | 98,500 | 99,700 | 93,500 | 93,900 | 376 |
| 2008/09/08 | 96,400 | 100,000 | 95,000 | 99,900 | 682 |
| 2008/09/05 | 92,600 | 96,500 | 92,000 | 94,400 | 594 |
| 2008/09/04 | 102,500 | 104,000 | 98,000 | 98,300 | 504 |
| 2008/09/03 | 109,600 | 109,600 | 103,800 | 104,500 | 423 |
| 2008/09/02 | 110,000 | 114,800 | 106,200 | 109,200 | 512 |
| 2008/09/01 | 109,100 | 116,500 | 105,300 | 112,200 | 729 |
| 2008/08/29 | 107,800 | 108,300 | 105,500 | 107,100 | 394 |
| 2008/08/28 | 110,000 | 113,000 | 105,300 | 105,500 | 516 |
| 2008/08/27 | 101,600 | 110,000 | 100,500 | 108,800 | 755 |
| 2008/08/26 | 101,400 | 102,800 | 99,000 | 101,700 | 370 |
| 2008/08/25 | 100,500 | 104,400 | 100,500 | 102,000 | 284 |
| 2008/08/22 | 106,000 | 107,000 | 101,500 | 101,500 | 349 |
| 2008/08/21 | 112,000 | 112,500 | 106,000 | 107,800 | 314 |
| 2008/08/20 | 109,000 | 112,000 | 107,800 | 111,700 | 337 |
| 2008/08/19 | 110,100 | 111,900 | 104,000 | 108,500 | 243 |
| 2008/08/18 | 103,000 | 111,400 | 102,200 | 110,000 | 305 |
| 2008/08/15 | 111,100 | 113,000 | 107,200 | 109,000 | 678 |
| 2008/08/14 | 111,300 | 114,500 | 110,000 | 113,000 | 562 |
| 2008/08/13 | 116,500 | 116,900 | 111,800 | 112,600 | 445 |
| 2008/08/12 | 120,700 | 123,300 | 116,500 | 116,800 | 671 |
| 2008/08/11 | 122,600 | 123,900 | 118,100 | 119,300 | 474 |
| 2008/08/08 | 118,200 | 125,000 | 118,000 | 120,600 | 639 |
| 2008/08/07 | 127,300 | 127,300 | 121,000 | 121,700 | 483 |
| 2008/08/06 | 125,000 | 135,000 | 123,100 | 127,400 | 954 |
| 2008/08/05 | 116,400 | 120,400 | 115,200 | 119,000 | 609 |
| 2008/08/04 | 127,200 | 132,000 | 117,500 | 117,600 | 766 |
| 2008/08/01 | 123,000 | 132,500 | 121,500 | 129,200 | 1,855 |
| 2008/07/31 | 119,000 | 119,500 | 115,500 | 116,100 | 406 |
| 2008/07/30 | 123,000 | 123,500 | 117,300 | 118,900 | 405 |
| 2008/07/29 | 119,000 | 121,000 | 116,200 | 121,000 | 209 |
| 2008/07/28 | 122,900 | 125,000 | 121,100 | 121,600 | 475 |
| 2008/07/25 | 121,500 | 123,700 | 118,300 | 119,600 | 573 |
| 2008/07/24 | 123,200 | 129,900 | 122,400 | 127,500 | 934 |
| 2008/07/23 | 116,500 | 124,000 | 115,100 | 122,500 | 661 |
| 2008/07/22 | 114,900 | 118,900 | 108,000 | 116,000 | 817 |
| 2008/07/18 | 120,000 | 122,000 | 113,000 | 114,000 | 605 |
| 2008/07/17 | 120,000 | 121,000 | 117,000 | 119,000 | 757 |
| 2008/07/16 | 112,000 | 118,000 | 110,000 | 117,000 | 1,143 |
| 2008/07/15 | 126,000 | 127,000 | 109,000 | 112,000 | 2,102 |
| 2008/07/14 | 128,000 | 131,000 | 126,000 | 129,000 | 786 |
| 2008/07/11 | 131,000 | 134,000 | 127,000 | 130,000 | 845 |
| 2008/07/10 | 127,000 | 130,000 | 125,000 | 129,000 | 574 |
| 2008/07/09 | 126,000 | 128,000 | 124,000 | 127,000 | 615 |
| 2008/07/08 | 126,000 | 127,000 | 124,000 | 124,000 | 519 |
| 2008/07/07 | 128,000 | 129,000 | 124,000 | 128,000 | 423 |
| 2008/07/04 | 127,000 | 132,000 | 125,000 | 127,000 | 724 |
| 2008/07/03 | 126,000 | 131,000 | 124,000 | 124,000 | 743 |
| 2008/07/02 | 134,000 | 135,000 | 128,000 | 128,000 | 1,349 |
| 2008/07/01 | 130,000 | 138,000 | 129,000 | 138,000 | 1,489 |
| 2008/06/30 | 126,000 | 128,000 | 124,000 | 127,000 | 499 |
| 2008/06/27 | 122,000 | 129,000 | 121,000 | 126,000 | 976 |
| 2008/06/26 | 132,000 | 133,000 | 123,000 | 126,000 | 1,988 |
| 2008/06/25 | 140,000 | 141,000 | 125,000 | 128,000 | 2,939 |
| 2008/06/24 | 148,000 | 150,000 | 142,000 | 145,000 | 722 |
| 2008/06/23 | 152,000 | 153,000 | 147,000 | 147,000 | 949 |
| 2008/06/20 | 162,000 | 162,000 | 154,000 | 155,000 | 507 |
| 2008/06/19 | 163,000 | 166,000 | 157,000 | 161,000 | 728 |
| 2008/06/18 | 160,000 | 167,000 | 159,000 | 164,000 | 1,700 |
| 2008/06/17 | 156,000 | 161,000 | 155,000 | 160,000 | 1,019 |
| 2008/06/16 | 155,000 | 155,000 | 150,000 | 154,000 | 626 |
| 2008/06/13 | 162,000 | 164,000 | 154,000 | 154,000 | 963 |
| 2008/06/12 | 154,000 | 165,000 | 153,000 | 162,000 | 1,916 |
| 2008/06/11 | 154,000 | 160,000 | 150,000 | 157,000 | 1,104 |
| 2008/06/10 | 161,000 | 162,000 | 152,000 | 153,000 | 1,407 |
| 2008/06/09 | 153,000 | 166,000 | 152,000 | 163,000 | 1,772 |
| 2008/06/06 | 166,000 | 167,000 | 156,000 | 156,000 | 1,397 |
| 2008/06/05 | 168,000 | 170,000 | 160,000 | 164,000 | 1,009 |
| 2008/06/04 | 176,000 | 177,000 | 165,000 | 170,000 | 1,527 |
| 2008/06/03 | 180,000 | 183,000 | 175,000 | 178,000 | 1,681 |
| 2008/06/02 | 181,000 | 185,000 | 178,000 | 183,000 | 2,324 |
| 2008/05/30 | 181,000 | 187,000 | 173,000 | 176,000 | 4,758 |
| 2008/05/29 | 169,000 | 178,000 | 163,000 | 178,000 | 3,307 |
| 2008/05/28 | 177,000 | 183,000 | 163,000 | 164,000 | 3,168 |
| 2008/05/27 | 186,000 | 188,000 | 170,000 | 174,000 | 10,543 |
| 2008/05/26 | 160,000 | 162,000 | 159,000 | 162,000 | 1,870 |
| 2008/05/23 | 142,000 | 146,000 | 140,000 | 142,000 | 1,334 |
| 2008/05/22 | 142,000 | 142,000 | 139,000 | 142,000 | 512 |
| 2008/05/21 | 143,000 | 148,000 | 140,000 | 143,000 | 1,323 |
| 2008/05/20 | 144,000 | 150,000 | 142,000 | 143,000 | 1,762 |
| 2008/05/19 | 140,000 | 146,000 | 139,000 | 144,000 | 1,269 |
| 2008/05/16 | 146,000 | 151,000 | 138,000 | 138,000 | 2,634 |
| 2008/05/15 | 136,000 | 141,000 | 135,000 | 140,000 | 1,693 |
| 2008/05/14 | 132,000 | 136,000 | 132,000 | 134,000 | 845 |
| 2008/05/13 | 135,000 | 136,000 | 132,000 | 133,000 | 475 |
| 2008/05/12 | 135,000 | 136,000 | 132,000 | 134,000 | 493 |
| 2008/05/09 | 146,000 | 148,000 | 134,000 | 136,000 | 1,960 |
| 2008/05/08 | 134,000 | 145,000 | 134,000 | 142,000 | 2,747 |
| 2008/05/07 | 132,000 | 137,000 | 132,000 | 133,000 | 902 |
| 2008/05/02 | 133,000 | 134,000 | 131,000 | 131,000 | 486 |
| 2008/05/01 | 132,000 | 133,000 | 130,000 | 131,000 | 617 |
| 2008/04/30 | 133,000 | 135,000 | 131,000 | 131,000 | 469 |
| 2008/04/28 | 135,000 | 135,000 | 131,000 | 132,000 | 445 |
| 2008/04/25 | 136,000 | 137,000 | 132,000 | 137,000 | 585 |
| 2008/04/24 | 137,000 | 138,000 | 134,000 | 134,000 | 497 |
| 2008/04/23 | 135,000 | 140,000 | 133,000 | 138,000 | 1,138 |
| 2008/04/22 | 136,000 | 141,000 | 134,000 | 135,000 | 1,095 |
| 2008/04/21 | 142,000 | 143,000 | 135,000 | 135,000 | 957 |
| 2008/04/18 | 134,000 | 139,000 | 132,000 | 139,000 | 1,489 |
| 2008/04/17 | 133,000 | 134,000 | 130,000 | 132,000 | 794 |
| 2008/04/16 | 131,000 | 132,000 | 129,000 | 129,000 | 586 |
| 2008/04/15 | 132,000 | 136,000 | 130,000 | 130,000 | 684 |
| 2008/04/14 | 131,000 | 133,000 | 130,000 | 132,000 | 374 |
| 2008/04/11 | 135,000 | 136,000 | 131,000 | 133,000 | 724 |
| 2008/04/10 | 134,000 | 136,000 | 131,000 | 133,000 | 759 |
| 2008/04/09 | 133,000 | 137,000 | 129,000 | 136,000 | 1,409 |
| 2008/04/08 | 138,000 | 139,000 | 131,000 | 132,000 | 1,359 |
| 2008/04/07 | 139,000 | 141,000 | 136,000 | 138,000 | 1,844 |
| 2008/04/04 | 147,000 | 151,000 | 139,000 | 140,000 | 1,732 |
| 2008/04/03 | 146,000 | 149,000 | 143,000 | 146,000 | 1,102 |
| 2008/04/02 | 146,000 | 147,000 | 141,000 | 146,000 | 1,072 |
| 2008/04/01 | 152,000 | 154,000 | 138,000 | 140,000 | 2,694 |
| 2008/03/31 | 150,000 | 161,000 | 149,000 | 149,000 | 4,891 |
| 2008/03/28 | 154,000 | 156,000 | 148,000 | 151,000 | 1,882 |
| 2008/03/27 | 151,000 | 158,000 | 148,000 | 152,000 | 2,073 |
| 2008/03/26 | 143,000 | 155,000 | 142,000 | 154,000 | 3,673 |
| 2008/03/25 | 145,000 | 154,000 | 142,000 | 142,000 | 4,741 |
| 2008/03/24 | 142,000 | 145,000 | 138,000 | 143,000 | 1,692 |
| 2008/03/21 | 135,000 | 143,000 | 133,000 | 138,000 | 2,104 |
| 2008/03/19 | 134,000 | 140,000 | 132,000 | 133,000 | 1,965 |
| 2008/03/18 | 131,000 | 133,000 | 126,000 | 130,000 | 815 |
| 2008/03/17 | 129,000 | 135,000 | 127,000 | 130,000 | 1,225 |
| 2008/03/14 | 143,000 | 143,000 | 130,000 | 132,000 | 1,995 |
| 2008/03/13 | 128,000 | 143,000 | 128,000 | 142,000 | 3,672 |
| 2008/03/12 | 143,000 | 143,000 | 128,000 | 129,000 | 1,881 |
| 2008/03/11 | 125,000 | 137,000 | 120,000 | 137,000 | 2,783 |
| 2008/03/10 | 131,000 | 133,000 | 125,000 | 129,000 | 1,551 |
| 2008/03/07 | 134,000 | 139,000 | 132,000 | 135,000 | 1,756 |
| 2008/03/06 | 141,000 | 150,000 | 138,000 | 142,000 | 2,402 |
| 2008/03/05 | 143,000 | 144,000 | 139,000 | 140,000 | 1,411 |
| 2008/03/04 | 154,000 | 155,000 | 142,000 | 145,000 | 2,653 |
| 2008/03/03 | 156,000 | 158,000 | 148,000 | 151,000 | 2,239 |
| 2008/02/29 | 167,000 | 171,000 | 160,000 | 161,000 | 2,450 |
| 2008/02/28 | 177,000 | 178,000 | 169,000 | 169,000 | 4,988 |
| 2008/02/27 | 162,000 | 174,000 | 161,000 | 171,000 | 6,351 |
| 2008/02/26 | 161,000 | 165,000 | 153,000 | 158,000 | 3,026 |
| 2008/02/25 | 160,000 | 162,000 | 154,000 | 157,000 | 1,359 |
| 2008/02/22 | 159,000 | 163,000 | 153,000 | 159,000 | 1,838 |
| 2008/02/21 | 165,000 | 167,000 | 158,000 | 162,000 | 2,438 |
| 2008/02/20 | 168,000 | 179,000 | 159,000 | 161,000 | 4,419 |
| 2008/02/19 | 179,000 | 179,000 | 165,000 | 169,000 | 5,839 |
| 2008/02/18 | 173,000 | 188,000 | 168,000 | 179,000 | 12,471 |
| 2008/02/15 | 157,000 | 189,000 | 155,000 | 185,000 | 11,352 |
| 2008/02/14 | 160,000 | 168,000 | 152,000 | 160,000 | 4,992 |
| 2008/02/13 | 171,000 | 177,000 | 154,000 | 157,000 | 7,763 |
| 2008/02/12 | 166,000 | 166,000 | 163,000 | 166,000 | 3,115 |
| 2008/02/08 | 146,000 | 146,000 | 146,000 | 146,000 | 214 |
| 2008/02/07 | 129,000 | 135,000 | 125,000 | 126,000 | 1,647 |
| 2008/02/06 | 128,000 | 132,000 | 126,000 | 131,000 | 1,361 |
| 2008/02/05 | 141,000 | 141,000 | 133,000 | 134,000 | 2,086 |
| 2008/02/04 | 146,000 | 147,000 | 140,000 | 141,000 | 2,336 |
| 2008/02/01 | 151,000 | 155,000 | 141,000 | 142,000 | 2,837 |
| 2008/01/31 | 142,000 | 154,000 | 140,000 | 152,000 | 4,118 |
| 2008/01/30 | 158,000 | 160,000 | 139,000 | 144,000 | 5,370 |
| 2008/01/29 | 163,000 | 170,000 | 156,000 | 161,000 | 8,186 |
| 2008/01/28 | 139,000 | 161,000 | 138,000 | 154,000 | 7,238 |
| 2008/01/25 | 142,000 | 144,000 | 133,000 | 141,000 | 4,759 |
| 2008/01/24 | 135,000 | 142,000 | 132,000 | 138,000 | 3,845 |
| 2008/01/23 | 134,000 | 136,000 | 122,000 | 131,000 | 3,445 |
| 2008/01/22 | 131,000 | 135,000 | 120,000 | 122,000 | 2,914 |
| 2008/01/21 | 145,000 | 153,000 | 136,000 | 137,000 | 4,450 |
| 2008/01/18 | 134,000 | 156,000 | 133,000 | 149,000 | 4,071 |
| 2008/01/17 | 136,000 | 142,000 | 128,000 | 141,000 | 2,706 |
| 2008/01/16 | 135,000 | 145,000 | 129,000 | 129,000 | 4,829 |
| 2008/01/15 | 173,000 | 173,000 | 146,000 | 149,000 | 3,528 |
| 2008/01/11 | 182,000 | 183,000 | 153,000 | 158,000 | 3,292 |
| 2008/01/10 | 193,000 | 198,000 | 176,000 | 178,000 | 4,023 |
| 2008/01/09 | 180,000 | 190,000 | 173,000 | 190,000 | 2,607 |
| 2008/01/08 | 195,000 | 198,000 | 182,000 | 186,000 | 2,301 |
| 2008/01/07 | 193,000 | 201,000 | 188,000 | 192,000 | 2,816 |
| 2008/01/04 | 198,000 | 200,000 | 186,000 | 193,000 | 1,753 |