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 |
|---|---|---|---|---|---|
| 2009/12/30 | 47,900 | 48,500 | 47,500 | 47,500 | 251 |
| 2009/12/29 | 48,150 | 48,700 | 48,100 | 48,300 | 123 |
| 2009/12/28 | 48,250 | 49,350 | 48,100 | 48,350 | 199 |
| 2009/12/25 | 49,350 | 49,800 | 47,800 | 48,050 | 221 |
| 2009/12/24 | 49,300 | 49,900 | 48,500 | 49,350 | 158 |
| 2009/12/22 | 49,800 | 49,800 | 48,500 | 49,550 | 137 |
| 2009/12/21 | 49,800 | 50,000 | 48,600 | 49,400 | 79 |
| 2009/12/18 | 48,300 | 49,700 | 47,800 | 49,650 | 91 |
| 2009/12/17 | 48,800 | 49,650 | 48,000 | 48,300 | 220 |
| 2009/12/16 | 49,600 | 50,700 | 48,000 | 48,800 | 303 |
| 2009/12/15 | 47,950 | 49,300 | 46,000 | 48,000 | 737 |
| 2009/12/14 | 48,250 | 48,750 | 47,700 | 48,300 | 148 |
| 2009/12/11 | 47,950 | 49,300 | 46,250 | 48,650 | 1,722 |
| 2009/12/10 | 50,500 | 51,200 | 50,100 | 50,500 | 297 |
| 2009/12/09 | 49,900 | 52,100 | 49,700 | 50,700 | 500 |
| 2009/12/08 | 52,000 | 56,600 | 50,000 | 50,400 | 1,636 |
| 2009/12/07 | 51,000 | 53,100 | 50,700 | 51,600 | 625 |
| 2009/12/04 | 50,800 | 51,500 | 49,800 | 50,800 | 456 |
| 2009/12/03 | 51,500 | 52,200 | 49,900 | 50,300 | 454 |
| 2009/12/02 | 51,800 | 52,400 | 50,100 | 50,800 | 490 |
| 2009/12/01 | 49,700 | 51,400 | 49,500 | 51,000 | 598 |
| 2009/11/30 | 50,000 | 51,200 | 49,900 | 50,200 | 134 |
| 2009/11/27 | 51,600 | 51,900 | 49,650 | 50,500 | 140 |
| 2009/11/26 | 50,900 | 52,600 | 50,500 | 52,000 | 147 |
| 2009/11/25 | 49,800 | 50,900 | 49,400 | 50,700 | 118 |
| 2009/11/24 | 52,000 | 52,000 | 49,400 | 49,400 | 198 |
| 2009/11/20 | 48,600 | 51,500 | 48,600 | 51,200 | 309 |
| 2009/11/19 | 49,300 | 49,300 | 47,050 | 49,000 | 295 |
| 2009/11/18 | 49,250 | 49,800 | 47,200 | 49,400 | 317 |
| 2009/11/17 | 52,600 | 53,900 | 49,100 | 49,100 | 593 |
| 2009/11/16 | 50,900 | 52,400 | 50,900 | 52,100 | 506 |
| 2009/11/13 | 49,500 | 51,500 | 49,200 | 50,900 | 256 |
| 2009/11/12 | 49,100 | 51,700 | 48,200 | 49,500 | 1,138 |
| 2009/11/11 | 51,000 | 51,000 | 50,200 | 51,000 | 2,043 |
| 2009/11/10 | 49,000 | 49,200 | 47,000 | 47,000 | 196 |
| 2009/11/09 | 49,250 | 49,900 | 48,900 | 48,900 | 78 |
| 2009/11/06 | 50,500 | 50,800 | 49,200 | 49,700 | 110 |
| 2009/11/05 | 51,700 | 51,700 | 49,800 | 50,100 | 59 |
| 2009/11/04 | 52,000 | 52,000 | 50,100 | 51,400 | 194 |
| 2009/11/02 | 51,900 | 52,500 | 51,000 | 52,500 | 33 |
| 2009/10/30 | 53,400 | 55,900 | 53,400 | 53,700 | 65 |
| 2009/10/29 | 52,800 | 55,600 | 52,100 | 53,100 | 126 |
| 2009/10/28 | 54,500 | 54,500 | 53,200 | 53,300 | 66 |
| 2009/10/27 | 55,500 | 57,000 | 55,000 | 55,000 | 101 |
| 2009/10/26 | 54,000 | 55,500 | 52,500 | 55,500 | 83 |
| 2009/10/23 | 56,900 | 58,000 | 54,500 | 54,500 | 254 |
| 2009/10/22 | 53,700 | 56,900 | 53,400 | 56,400 | 421 |
| 2009/10/21 | 51,100 | 54,500 | 50,900 | 53,600 | 314 |
| 2009/10/20 | 50,500 | 51,000 | 50,000 | 50,900 | 140 |
| 2009/10/19 | 49,400 | 50,500 | 49,400 | 50,500 | 63 |
| 2009/10/16 | 50,300 | 50,500 | 49,500 | 49,800 | 299 |
| 2009/10/15 | 50,300 | 50,700 | 49,500 | 50,200 | 184 |
| 2009/10/14 | 50,500 | 50,500 | 48,700 | 49,900 | 102 |
| 2009/10/13 | 51,000 | 51,000 | 49,800 | 50,400 | 80 |
| 2009/10/09 | 50,600 | 51,000 | 50,000 | 50,800 | 47 |
| 2009/10/08 | 50,400 | 52,000 | 48,600 | 51,100 | 235 |
| 2009/10/07 | 46,600 | 50,900 | 46,000 | 50,900 | 394 |
| 2009/10/06 | 47,150 | 48,200 | 45,400 | 47,000 | 944 |
| 2009/10/05 | 48,200 | 49,800 | 46,100 | 46,450 | 501 |
| 2009/10/02 | 49,150 | 49,150 | 47,000 | 48,000 | 551 |
| 2009/10/01 | 53,000 | 53,100 | 49,500 | 50,000 | 622 |
| 2009/09/30 | 53,300 | 53,500 | 51,400 | 53,400 | 1,037 |
| 2009/09/29 | 49,000 | 50,500 | 49,000 | 49,500 | 209 |
| 2009/09/28 | 51,000 | 51,000 | 47,650 | 48,600 | 518 |
| 2009/09/25 | 50,600 | 52,300 | 50,100 | 51,200 | 343 |
| 2009/09/24 | 51,500 | 52,300 | 49,950 | 50,100 | 891 |
| 2009/09/18 | 52,600 | 52,600 | 50,400 | 51,000 | 972 |
| 2009/09/17 | 57,700 | 58,000 | 51,800 | 52,500 | 690 |
| 2009/09/16 | 57,200 | 61,500 | 56,000 | 56,700 | 283 |
| 2009/09/15 | 60,000 | 60,000 | 55,000 | 57,400 | 712 |
| 2009/09/14 | 61,900 | 62,000 | 60,000 | 60,000 | 441 |
| 2009/09/11 | 62,500 | 63,800 | 61,400 | 63,400 | 476 |
| 2009/09/10 | 60,500 | 63,000 | 60,500 | 63,000 | 527 |
| 2009/09/09 | 62,100 | 62,600 | 59,600 | 59,900 | 496 |
| 2009/09/08 | 63,700 | 63,700 | 61,500 | 61,700 | 262 |
| 2009/09/07 | 65,100 | 65,200 | 63,700 | 63,700 | 220 |
| 2009/09/04 | 66,200 | 67,100 | 65,000 | 65,200 | 118 |
| 2009/09/03 | 67,000 | 67,000 | 65,000 | 65,800 | 178 |
| 2009/09/02 | 66,900 | 67,800 | 66,800 | 67,300 | 69 |
| 2009/09/01 | 67,000 | 68,400 | 67,000 | 67,600 | 61 |
| 2009/08/31 | 68,000 | 68,300 | 67,600 | 68,100 | 87 |
| 2009/08/28 | 67,100 | 69,800 | 67,100 | 68,100 | 96 |
| 2009/08/27 | 67,200 | 67,600 | 66,800 | 67,600 | 72 |
| 2009/08/26 | 67,100 | 67,900 | 66,300 | 67,000 | 78 |
| 2009/08/25 | 67,100 | 68,500 | 67,000 | 67,000 | 147 |
| 2009/08/24 | 67,000 | 68,300 | 67,000 | 67,300 | 77 |
| 2009/08/21 | 67,500 | 68,400 | 65,800 | 67,100 | 435 |
| 2009/08/20 | 69,100 | 70,000 | 69,000 | 69,000 | 77 |
| 2009/08/19 | 69,200 | 71,200 | 69,200 | 69,500 | 247 |
| 2009/08/18 | 69,500 | 71,000 | 68,900 | 69,000 | 186 |
| 2009/08/17 | 71,500 | 72,100 | 70,100 | 70,200 | 257 |
| 2009/08/14 | 71,500 | 72,900 | 71,500 | 72,500 | 108 |
| 2009/08/13 | 72,200 | 73,600 | 71,800 | 72,100 | 166 |
| 2009/08/12 | 69,900 | 72,000 | 69,900 | 71,800 | 96 |
| 2009/08/11 | 70,000 | 71,000 | 68,800 | 70,900 | 118 |
| 2009/08/10 | 70,100 | 71,000 | 69,500 | 69,900 | 98 |
| 2009/08/07 | 69,200 | 71,000 | 69,100 | 70,000 | 91 |
| 2009/08/06 | 69,300 | 70,100 | 68,100 | 70,000 | 156 |
| 2009/08/05 | 70,400 | 71,400 | 70,000 | 70,000 | 49 |
| 2009/08/04 | 72,000 | 72,000 | 70,100 | 71,000 | 25 |
| 2009/08/03 | 69,300 | 72,000 | 69,300 | 71,000 | 48 |
| 2009/07/31 | 71,000 | 71,900 | 70,200 | 71,200 | 123 |
| 2009/07/30 | 70,800 | 71,500 | 70,000 | 71,000 | 58 |
| 2009/07/29 | 70,500 | 71,900 | 70,500 | 71,600 | 45 |
| 2009/07/28 | 73,400 | 73,400 | 70,800 | 71,500 | 44 |
| 2009/07/27 | 72,500 | 73,500 | 72,100 | 72,500 | 54 |
| 2009/07/24 | 72,100 | 73,700 | 71,500 | 73,500 | 191 |
| 2009/07/23 | 69,500 | 72,400 | 68,500 | 71,900 | 158 |
| 2009/07/22 | 70,000 | 70,700 | 68,200 | 69,700 | 141 |
| 2009/07/21 | 68,500 | 71,000 | 68,500 | 70,000 | 75 |
| 2009/07/17 | 70,300 | 71,500 | 68,300 | 68,500 | 90 |
| 2009/07/16 | 68,400 | 71,000 | 67,000 | 69,300 | 238 |
| 2009/07/15 | 66,000 | 67,700 | 65,300 | 66,900 | 152 |
| 2009/07/14 | 64,800 | 67,000 | 64,800 | 65,000 | 187 |
| 2009/07/13 | 70,400 | 71,000 | 62,000 | 64,500 | 600 |
| 2009/07/10 | 74,000 | 74,000 | 69,500 | 71,400 | 336 |
| 2009/07/09 | 76,500 | 76,500 | 72,100 | 73,000 | 422 |
| 2009/07/08 | 75,200 | 77,000 | 74,200 | 75,500 | 297 |
| 2009/07/07 | 78,000 | 78,500 | 75,000 | 76,000 | 479 |
| 2009/07/06 | 73,000 | 77,200 | 73,000 | 76,000 | 434 |
| 2009/07/03 | 72,500 | 76,400 | 71,600 | 72,000 | 1,046 |
| 2009/07/02 | 71,900 | 73,200 | 71,500 | 72,500 | 227 |
| 2009/07/01 | 70,200 | 71,400 | 69,900 | 69,900 | 165 |
| 2009/06/30 | 70,200 | 71,300 | 69,500 | 70,300 | 203 |
| 2009/06/29 | 70,000 | 71,000 | 69,800 | 70,500 | 97 |
| 2009/06/26 | 70,500 | 71,400 | 69,600 | 71,000 | 146 |
| 2009/06/25 | 70,000 | 71,500 | 69,800 | 71,500 | 141 |
| 2009/06/24 | 71,900 | 71,900 | 69,000 | 70,000 | 233 |
| 2009/06/23 | 70,500 | 72,400 | 69,500 | 71,400 | 225 |
| 2009/06/22 | 70,800 | 74,400 | 70,800 | 72,000 | 261 |
| 2009/06/19 | 70,300 | 71,200 | 70,000 | 70,500 | 188 |
| 2009/06/18 | 71,800 | 72,500 | 70,000 | 70,300 | 391 |
| 2009/06/17 | 71,800 | 75,700 | 71,500 | 72,600 | 273 |
| 2009/06/16 | 74,500 | 76,000 | 71,000 | 72,000 | 276 |
| 2009/06/15 | 75,000 | 76,500 | 73,200 | 76,500 | 314 |
| 2009/06/12 | 75,000 | 75,500 | 72,200 | 75,400 | 312 |
| 2009/06/11 | 72,100 | 74,200 | 72,100 | 74,200 | 258 |
| 2009/06/10 | 70,500 | 72,800 | 70,100 | 72,400 | 277 |
| 2009/06/09 | 70,000 | 71,200 | 69,400 | 70,000 | 93 |
| 2009/06/08 | 70,200 | 71,500 | 69,800 | 70,300 | 91 |
| 2009/06/05 | 70,500 | 71,600 | 70,000 | 70,000 | 111 |
| 2009/06/04 | 72,000 | 72,000 | 70,500 | 70,600 | 137 |
| 2009/06/03 | 72,000 | 73,800 | 70,300 | 73,000 | 209 |
| 2009/06/02 | 74,500 | 75,000 | 70,800 | 72,600 | 289 |
| 2009/06/01 | 76,500 | 78,500 | 73,300 | 73,500 | 558 |
| 2009/05/29 | 71,900 | 74,000 | 70,300 | 73,500 | 337 |
| 2009/05/28 | 69,800 | 70,600 | 69,500 | 70,500 | 184 |
| 2009/05/27 | 70,900 | 72,000 | 70,000 | 70,700 | 292 |
| 2009/05/26 | 70,600 | 71,000 | 68,000 | 69,400 | 247 |
| 2009/05/25 | 67,000 | 70,100 | 66,600 | 69,100 | 269 |
| 2009/05/22 | 64,700 | 66,800 | 64,500 | 65,700 | 88 |
| 2009/05/21 | 65,700 | 67,000 | 65,000 | 65,100 | 136 |
| 2009/05/20 | 66,200 | 67,500 | 65,400 | 66,200 | 103 |
| 2009/05/19 | 68,500 | 69,000 | 66,400 | 66,700 | 89 |
| 2009/05/18 | 67,100 | 68,900 | 65,600 | 68,800 | 101 |
| 2009/05/15 | 65,200 | 69,400 | 65,000 | 67,600 | 127 |
| 2009/05/14 | 69,200 | 69,200 | 64,700 | 64,700 | 440 |
| 2009/05/13 | 69,900 | 70,700 | 69,200 | 70,200 | 63 |
| 2009/05/12 | 69,500 | 71,000 | 69,300 | 70,000 | 59 |
| 2009/05/11 | 72,000 | 72,000 | 69,300 | 69,600 | 183 |
| 2009/05/08 | 69,600 | 72,000 | 69,600 | 71,000 | 107 |
| 2009/05/07 | 72,000 | 72,500 | 69,100 | 71,000 | 143 |
| 2009/05/01 | 69,000 | 70,000 | 68,000 | 69,100 | 52 |
| 2009/04/30 | 67,300 | 69,900 | 67,300 | 69,900 | 143 |
| 2009/04/28 | 73,900 | 74,200 | 67,800 | 67,800 | 318 |
| 2009/04/27 | 76,300 | 77,600 | 72,600 | 73,000 | 238 |
| 2009/04/24 | 74,000 | 78,000 | 72,400 | 74,300 | 611 |
| 2009/04/23 | 69,200 | 74,000 | 68,500 | 73,000 | 499 |
| 2009/04/22 | 70,000 | 70,000 | 68,400 | 69,700 | 87 |
| 2009/04/21 | 70,000 | 70,000 | 69,000 | 69,200 | 48 |
| 2009/04/20 | 69,100 | 71,900 | 68,500 | 71,700 | 131 |
| 2009/04/17 | 68,500 | 71,000 | 68,500 | 70,000 | 65 |
| 2009/04/16 | 71,900 | 71,900 | 68,500 | 69,000 | 106 |
| 2009/04/15 | 68,200 | 71,900 | 68,000 | 71,700 | 162 |
| 2009/04/14 | 69,100 | 70,100 | 68,000 | 68,300 | 83 |
| 2009/04/13 | 71,800 | 72,000 | 69,300 | 69,400 | 122 |
| 2009/04/10 | 71,900 | 72,100 | 70,200 | 71,600 | 177 |
| 2009/04/09 | 71,900 | 71,900 | 69,000 | 70,100 | 246 |
| 2009/04/08 | 73,400 | 73,600 | 71,000 | 71,500 | 132 |
| 2009/04/07 | 74,900 | 75,000 | 73,200 | 73,200 | 130 |
| 2009/04/06 | 72,300 | 75,600 | 72,100 | 75,000 | 224 |
| 2009/04/03 | 71,000 | 73,000 | 70,000 | 71,900 | 199 |
| 2009/04/02 | 67,500 | 72,600 | 66,700 | 70,200 | 222 |
| 2009/04/01 | 68,500 | 69,900 | 67,500 | 67,700 | 71 |
| 2009/03/31 | 64,500 | 70,500 | 63,700 | 70,500 | 331 |
| 2009/03/30 | 66,000 | 66,200 | 64,800 | 65,500 | 163 |
| 2009/03/27 | 63,000 | 65,500 | 63,000 | 64,300 | 178 |
| 2009/03/26 | 61,200 | 62,800 | 60,700 | 62,100 | 219 |
| 2009/03/25 | 59,800 | 61,600 | 58,200 | 60,700 | 258 |
| 2009/03/24 | 61,000 | 61,600 | 59,300 | 60,000 | 180 |
| 2009/03/23 | 61,700 | 62,000 | 60,000 | 60,000 | 173 |
| 2009/03/19 | 60,900 | 63,500 | 60,900 | 62,200 | 218 |
| 2009/03/18 | 61,500 | 61,500 | 60,000 | 60,600 | 139 |
| 2009/03/17 | 61,000 | 61,000 | 58,800 | 59,500 | 110 |
| 2009/03/16 | 60,000 | 62,500 | 60,000 | 61,900 | 155 |
| 2009/03/13 | 61,000 | 62,000 | 60,500 | 60,700 | 79 |
| 2009/03/12 | 60,300 | 62,000 | 60,000 | 60,500 | 46 |
| 2009/03/11 | 61,000 | 62,500 | 60,400 | 62,100 | 73 |
| 2009/03/10 | 57,500 | 60,000 | 57,500 | 60,000 | 138 |
| 2009/03/09 | 57,700 | 58,800 | 56,100 | 58,500 | 97 |
| 2009/03/06 | 58,000 | 58,700 | 57,000 | 58,200 | 83 |
| 2009/03/05 | 58,100 | 59,300 | 58,100 | 58,700 | 37 |
| 2009/03/04 | 57,900 | 59,400 | 57,900 | 58,500 | 173 |
| 2009/03/03 | 58,800 | 59,500 | 58,800 | 59,400 | 44 |
| 2009/03/02 | 62,000 | 62,500 | 60,000 | 61,300 | 146 |
| 2009/02/27 | 58,100 | 63,500 | 58,100 | 63,500 | 473 |
| 2009/02/26 | 57,500 | 61,900 | 57,000 | 58,500 | 251 |
| 2009/02/25 | 54,900 | 57,600 | 54,900 | 57,000 | 190 |
| 2009/02/24 | 54,000 | 54,900 | 53,000 | 54,900 | 190 |
| 2009/02/23 | 53,500 | 53,500 | 51,400 | 53,500 | 240 |
| 2009/02/20 | 55,600 | 59,000 | 53,600 | 55,500 | 196 |
| 2009/02/19 | 59,000 | 59,200 | 55,500 | 56,600 | 197 |
| 2009/02/18 | 59,300 | 60,000 | 57,100 | 58,000 | 236 |
| 2009/02/17 | 59,400 | 61,900 | 59,400 | 60,300 | 1,035 |
| 2009/02/16 | 64,400 | 64,400 | 64,400 | 64,400 | 94 |
| 2009/02/13 | 68,000 | 69,400 | 67,500 | 69,400 | 108 |
| 2009/02/12 | 68,200 | 69,000 | 67,000 | 67,900 | 157 |
| 2009/02/10 | 68,600 | 69,000 | 68,000 | 68,700 | 185 |
| 2009/02/09 | 75,400 | 75,600 | 66,600 | 67,800 | 784 |
| 2009/02/06 | 76,500 | 77,300 | 74,500 | 75,500 | 194 |
| 2009/02/05 | 75,700 | 79,700 | 75,300 | 76,900 | 273 |
| 2009/02/04 | 75,000 | 76,700 | 74,100 | 75,700 | 232 |
| 2009/02/03 | 76,900 | 77,800 | 74,000 | 75,000 | 194 |
| 2009/02/02 | 78,900 | 79,700 | 75,000 | 76,000 | 195 |
| 2009/01/30 | 76,100 | 80,000 | 73,500 | 80,000 | 351 |
| 2009/01/29 | 80,200 | 81,700 | 76,000 | 76,000 | 424 |
| 2009/01/28 | 73,000 | 79,800 | 73,000 | 79,000 | 420 |
| 2009/01/27 | 73,900 | 74,500 | 70,000 | 72,600 | 131 |
| 2009/01/26 | 72,000 | 77,000 | 72,000 | 73,000 | 426 |
| 2009/01/23 | 67,400 | 73,900 | 67,400 | 72,300 | 548 |
| 2009/01/22 | 70,700 | 71,200 | 67,800 | 68,900 | 290 |
| 2009/01/21 | 72,000 | 72,800 | 69,000 | 70,900 | 502 |
| 2009/01/20 | 77,000 | 77,800 | 72,600 | 74,700 | 339 |
| 2009/01/19 | 74,400 | 75,500 | 72,500 | 74,100 | 283 |
| 2009/01/16 | 75,300 | 77,000 | 74,000 | 74,400 | 355 |
| 2009/01/15 | 77,100 | 78,600 | 75,500 | 76,300 | 358 |
| 2009/01/14 | 80,200 | 83,000 | 79,100 | 80,000 | 510 |
| 2009/01/13 | 76,600 | 81,000 | 76,100 | 79,600 | 447 |
| 2009/01/09 | 76,200 | 80,800 | 75,500 | 77,600 | 391 |
| 2009/01/08 | 77,200 | 78,200 | 75,500 | 76,400 | 199 |
| 2009/01/07 | 80,900 | 81,600 | 77,100 | 78,200 | 447 |
| 2009/01/06 | 79,000 | 84,300 | 78,700 | 80,800 | 709 |
| 2009/01/05 | 81,000 | 82,700 | 78,800 | 79,000 | 431 |