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 |
|---|---|---|---|---|---|
| 2010/12/30 | 121,400 | 122,000 | 116,400 | 118,800 | 1,251 |
| 2010/12/29 | 120,100 | 124,300 | 120,000 | 121,000 | 1,123 |
| 2010/12/28 | 123,800 | 124,400 | 120,500 | 121,000 | 760 |
| 2010/12/27 | 122,200 | 123,900 | 121,400 | 122,500 | 638 |
| 2010/12/24 | 124,200 | 126,800 | 120,600 | 121,100 | 1,851 |
| 2010/12/22 | 133,500 | 138,500 | 124,900 | 125,600 | 2,832 |
| 2010/12/21 | 131,500 | 131,700 | 127,500 | 131,500 | 1,085 |
| 2010/12/20 | 128,300 | 134,000 | 126,100 | 129,200 | 2,339 |
| 2010/12/17 | 122,800 | 133,500 | 122,400 | 131,300 | 4,741 |
| 2010/12/16 | 118,500 | 122,300 | 116,400 | 122,000 | 1,137 |
| 2010/12/15 | 124,500 | 124,500 | 117,000 | 119,000 | 1,776 |
| 2010/12/14 | 121,300 | 123,800 | 119,000 | 121,500 | 2,061 |
| 2010/12/13 | 115,000 | 121,000 | 114,300 | 119,400 | 1,597 |
| 2010/12/10 | 113,500 | 115,400 | 113,000 | 113,600 | 466 |
| 2010/12/09 | 116,600 | 117,800 | 112,500 | 113,500 | 955 |
| 2010/12/08 | 117,000 | 119,300 | 115,700 | 116,200 | 942 |
| 2010/12/07 | 118,000 | 118,000 | 114,800 | 115,600 | 1,078 |
| 2010/12/06 | 112,200 | 117,700 | 112,100 | 117,500 | 1,852 |
| 2010/12/03 | 114,000 | 114,400 | 111,300 | 111,700 | 971 |
| 2010/12/02 | 115,400 | 118,300 | 112,500 | 113,200 | 1,305 |
| 2010/12/01 | 112,500 | 116,500 | 111,100 | 112,400 | 856 |
| 2010/11/30 | 116,000 | 119,000 | 111,200 | 113,500 | 1,082 |
| 2010/11/29 | 120,000 | 123,300 | 115,000 | 116,000 | 1,577 |
| 2010/11/26 | 123,500 | 124,900 | 116,000 | 117,000 | 2,920 |
| 2010/11/25 | 113,000 | 123,300 | 109,500 | 121,500 | 3,978 |
| 2010/11/24 | 105,100 | 109,600 | 105,100 | 109,200 | 903 |
| 2010/11/22 | 109,600 | 111,500 | 107,500 | 110,000 | 726 |
| 2010/11/19 | 112,000 | 112,000 | 106,200 | 107,000 | 492 |
| 2010/11/18 | 108,600 | 112,200 | 108,200 | 110,000 | 757 |
| 2010/11/17 | 104,000 | 108,800 | 103,600 | 107,900 | 518 |
| 2010/11/16 | 104,800 | 106,500 | 103,000 | 106,100 | 389 |
| 2010/11/15 | 106,500 | 107,500 | 102,500 | 104,800 | 943 |
| 2010/11/12 | 107,000 | 110,700 | 106,000 | 108,300 | 901 |
| 2010/11/11 | 116,500 | 116,800 | 112,800 | 114,900 | 655 |
| 2010/11/10 | 115,700 | 119,700 | 114,200 | 115,300 | 852 |
| 2010/11/09 | 113,100 | 116,800 | 112,600 | 114,700 | 632 |
| 2010/11/08 | 108,500 | 112,700 | 106,100 | 112,000 | 518 |
| 2010/11/05 | 104,000 | 107,400 | 103,500 | 105,900 | 325 |
| 2010/11/04 | 102,800 | 104,200 | 101,000 | 102,000 | 246 |
| 2010/11/02 | 105,600 | 106,000 | 102,800 | 102,900 | 203 |
| 2010/11/01 | 105,100 | 107,100 | 102,800 | 105,500 | 185 |
| 2010/10/29 | 102,700 | 107,500 | 101,500 | 107,000 | 315 |
| 2010/10/28 | 103,200 | 103,900 | 101,000 | 101,300 | 221 |
| 2010/10/27 | 103,500 | 106,000 | 102,800 | 102,800 | 370 |
| 2010/10/26 | 105,400 | 106,800 | 103,500 | 103,600 | 201 |
| 2010/10/25 | 107,500 | 108,400 | 105,000 | 105,400 | 299 |
| 2010/10/22 | 108,800 | 110,000 | 106,500 | 107,500 | 445 |
| 2010/10/21 | 109,600 | 110,400 | 107,200 | 107,400 | 346 |
| 2010/10/20 | 110,500 | 111,000 | 106,800 | 109,200 | 400 |
| 2010/10/19 | 106,400 | 112,500 | 105,100 | 111,200 | 706 |
| 2010/10/18 | 104,500 | 107,000 | 103,500 | 106,000 | 360 |
| 2010/10/15 | 100,400 | 108,600 | 99,100 | 106,000 | 1,295 |
| 2010/10/14 | 102,500 | 104,300 | 100,700 | 100,700 | 425 |
| 2010/10/13 | 103,500 | 108,800 | 101,600 | 102,500 | 612 |
| 2010/10/12 | 104,000 | 108,500 | 103,200 | 103,600 | 465 |
| 2010/10/08 | 106,900 | 109,700 | 105,800 | 106,400 | 739 |
| 2010/10/07 | 110,000 | 111,500 | 108,000 | 109,000 | 556 |
| 2010/10/06 | 110,000 | 114,000 | 107,000 | 110,900 | 882 |
| 2010/10/05 | 105,600 | 112,500 | 105,500 | 107,000 | 777 |
| 2010/10/04 | 109,200 | 114,200 | 108,200 | 108,200 | 636 |
| 2010/10/01 | 114,900 | 116,700 | 110,000 | 110,600 | 1,086 |
| 2010/09/30 | 124,100 | 124,500 | 114,200 | 114,800 | 1,226 |
| 2010/09/29 | 124,900 | 129,100 | 122,300 | 123,600 | 1,171 |
| 2010/09/28 | 108,700 | 124,000 | 105,400 | 122,000 | 2,160 |
| 2010/09/27 | 114,500 | 121,500 | 108,100 | 109,800 | 1,840 |
| 2010/09/24 | 115,400 | 115,800 | 112,400 | 112,700 | 484 |
| 2010/09/22 | 121,000 | 122,500 | 117,300 | 117,300 | 549 |
| 2010/09/21 | 120,100 | 126,500 | 119,000 | 122,300 | 1,129 |
| 2010/09/17 | 121,000 | 124,400 | 117,100 | 120,100 | 986 |
| 2010/09/16 | 126,600 | 128,000 | 120,300 | 121,000 | 991 |
| 2010/09/15 | 123,300 | 131,700 | 121,000 | 127,500 | 1,325 |
| 2010/09/14 | 135,200 | 135,200 | 124,400 | 125,300 | 2,216 |
| 2010/09/13 | 140,000 | 146,000 | 132,700 | 135,100 | 3,028 |
| 2010/09/10 | 123,500 | 135,000 | 118,100 | 132,000 | 2,999 |
| 2010/09/09 | 111,000 | 124,600 | 111,000 | 120,500 | 2,359 |
| 2010/09/08 | 109,700 | 112,400 | 108,000 | 109,000 | 737 |
| 2010/09/07 | 106,600 | 122,200 | 104,600 | 112,700 | 3,544 |
| 2010/09/06 | 101,000 | 105,500 | 100,000 | 105,200 | 1,032 |
| 2010/09/03 | 94,700 | 98,700 | 93,300 | 98,000 | 545 |
| 2010/09/02 | 99,700 | 100,500 | 92,800 | 94,600 | 722 |
| 2010/09/01 | 99,100 | 101,000 | 97,500 | 97,500 | 557 |
| 2010/08/31 | 101,200 | 102,400 | 98,000 | 99,000 | 793 |
| 2010/08/30 | 108,800 | 109,500 | 103,100 | 103,100 | 926 |
| 2010/08/27 | 102,500 | 106,200 | 101,000 | 105,800 | 671 |
| 2010/08/26 | 101,000 | 103,400 | 99,900 | 103,000 | 498 |
| 2010/08/25 | 99,600 | 104,000 | 98,000 | 99,300 | 760 |
| 2010/08/24 | 105,100 | 105,100 | 100,200 | 100,200 | 657 |
| 2010/08/23 | 104,000 | 107,300 | 101,200 | 105,700 | 902 |
| 2010/08/20 | 101,700 | 104,700 | 98,900 | 99,900 | 1,092 |
| 2010/08/19 | 96,100 | 106,700 | 94,100 | 104,700 | 1,491 |
| 2010/08/18 | 101,300 | 103,000 | 96,100 | 97,000 | 1,176 |
| 2010/08/17 | 91,600 | 101,700 | 90,300 | 98,300 | 2,305 |
| 2010/08/16 | 86,500 | 93,500 | 85,500 | 92,600 | 764 |
| 2010/08/13 | 89,100 | 95,100 | 87,000 | 87,200 | 624 |
| 2010/08/12 | 83,800 | 90,600 | 80,300 | 90,600 | 967 |
| 2010/08/11 | 89,700 | 96,600 | 85,800 | 86,000 | 2,493 |
| 2010/08/10 | 86,000 | 87,600 | 84,200 | 85,200 | 160 |
| 2010/08/09 | 85,000 | 87,600 | 83,900 | 86,000 | 323 |
| 2010/08/06 | 84,000 | 87,300 | 83,300 | 85,400 | 342 |
| 2010/08/05 | 85,800 | 88,000 | 84,700 | 85,000 | 269 |
| 2010/08/04 | 86,000 | 87,200 | 83,200 | 84,100 | 356 |
| 2010/08/03 | 88,600 | 89,900 | 86,000 | 86,700 | 270 |
| 2010/08/02 | 88,800 | 90,000 | 86,100 | 87,100 | 254 |
| 2010/07/30 | 90,300 | 91,400 | 86,000 | 90,300 | 662 |
| 2010/07/29 | 91,700 | 92,900 | 90,200 | 90,200 | 367 |
| 2010/07/28 | 94,100 | 94,400 | 91,000 | 92,500 | 590 |
| 2010/07/27 | 92,100 | 95,500 | 91,000 | 94,000 | 634 |
| 2010/07/26 | 87,000 | 91,900 | 86,800 | 90,900 | 572 |
| 2010/07/23 | 85,400 | 88,000 | 84,100 | 86,500 | 736 |
| 2010/07/22 | 89,600 | 90,600 | 83,300 | 83,300 | 1,126 |
| 2010/07/21 | 93,200 | 94,200 | 90,000 | 91,900 | 486 |
| 2010/07/20 | 89,800 | 94,300 | 89,100 | 92,200 | 470 |
| 2010/07/16 | 96,100 | 97,800 | 91,100 | 92,400 | 795 |
| 2010/07/15 | 99,200 | 100,100 | 97,000 | 99,100 | 876 |
| 2010/07/14 | 102,400 | 104,600 | 99,300 | 101,100 | 509 |
| 2010/07/13 | 101,700 | 103,900 | 99,700 | 100,100 | 402 |
| 2010/07/12 | 103,000 | 106,000 | 101,700 | 101,700 | 401 |
| 2010/07/09 | 106,300 | 107,100 | 101,100 | 105,400 | 905 |
| 2010/07/08 | 111,200 | 114,000 | 105,100 | 105,700 | 1,107 |
| 2010/07/07 | 107,300 | 113,500 | 105,000 | 105,200 | 1,935 |
| 2010/07/06 | 101,300 | 106,700 | 99,000 | 104,800 | 1,357 |
| 2010/07/05 | 92,000 | 104,200 | 92,000 | 103,000 | 1,557 |
| 2010/07/02 | 90,800 | 97,500 | 90,300 | 95,000 | 1,006 |
| 2010/07/01 | 95,100 | 95,200 | 90,200 | 90,800 | 1,307 |
| 2010/06/30 | 90,000 | 99,400 | 87,000 | 98,000 | 1,714 |
| 2010/06/29 | 98,300 | 98,800 | 88,300 | 93,000 | 2,409 |
| 2010/06/28 | 106,600 | 107,500 | 91,200 | 93,800 | 2,421 |
| 2010/06/25 | 116,000 | 116,700 | 106,100 | 106,600 | 1,163 |
| 2010/06/24 | 116,700 | 120,900 | 115,600 | 117,000 | 763 |
| 2010/06/23 | 119,100 | 120,000 | 116,100 | 117,400 | 733 |
| 2010/06/22 | 121,900 | 124,500 | 120,300 | 121,800 | 598 |
| 2010/06/21 | 121,900 | 126,600 | 120,600 | 124,800 | 869 |
| 2010/06/18 | 128,000 | 128,000 | 121,000 | 122,200 | 885 |
| 2010/06/17 | 133,500 | 139,000 | 126,000 | 127,000 | 2,165 |
| 2010/06/16 | 128,400 | 136,000 | 125,300 | 134,000 | 3,272 |
| 2010/06/15 | 122,100 | 128,000 | 119,600 | 126,700 | 1,833 |
| 2010/06/14 | 121,400 | 124,800 | 120,100 | 120,400 | 1,205 |
| 2010/06/11 | 125,000 | 125,900 | 119,000 | 120,000 | 1,041 |
| 2010/06/10 | 114,600 | 120,500 | 111,500 | 120,500 | 1,510 |
| 2010/06/09 | 123,700 | 125,500 | 112,200 | 114,100 | 2,103 |
| 2010/06/08 | 120,000 | 127,000 | 119,500 | 122,200 | 2,076 |
| 2010/06/07 | 125,100 | 128,000 | 119,000 | 122,300 | 3,551 |
| 2010/06/04 | 124,700 | 137,800 | 123,100 | 133,100 | 5,234 |
| 2010/06/03 | 126,900 | 129,700 | 122,300 | 124,300 | 1,674 |
| 2010/06/02 | 125,600 | 132,000 | 120,400 | 120,900 | 2,556 |
| 2010/06/01 | 132,000 | 134,300 | 125,300 | 128,000 | 2,257 |
| 2010/05/31 | 123,300 | 136,800 | 123,100 | 132,100 | 3,069 |
| 2010/05/28 | 127,400 | 133,500 | 118,000 | 126,300 | 5,787 |
| 2010/05/27 | 105,800 | 123,500 | 103,500 | 121,400 | 5,417 |
| 2010/05/26 | 113,000 | 113,900 | 98,200 | 108,800 | 6,245 |
| 2010/05/25 | 123,800 | 129,200 | 104,600 | 108,800 | 4,821 |
| 2010/05/24 | 129,900 | 133,700 | 120,900 | 121,900 | 2,982 |
| 2010/05/21 | 127,300 | 131,800 | 125,600 | 126,900 | 4,206 |
| 2010/05/20 | 149,700 | 155,700 | 135,800 | 136,300 | 3,258 |
| 2010/05/19 | 146,000 | 157,000 | 138,200 | 153,700 | 3,998 |
| 2010/05/18 | 167,000 | 171,900 | 142,100 | 149,000 | 3,967 |
| 2010/05/17 | 179,300 | 192,500 | 159,600 | 162,000 | 6,650 |
| 2010/05/14 | 146,500 | 184,000 | 143,500 | 183,300 | 10,543 |
| 2010/05/13 | 143,700 | 163,600 | 137,300 | 154,500 | 6,097 |
| 2010/05/12 | 142,300 | 157,900 | 133,600 | 134,700 | 5,816 |
| 2010/05/11 | 158,900 | 160,900 | 140,000 | 141,500 | 3,683 |
| 2010/05/10 | 162,100 | 164,500 | 145,300 | 147,900 | 4,599 |
| 2010/05/07 | 158,000 | 168,200 | 151,500 | 166,100 | 4,759 |
| 2010/05/06 | 186,000 | 198,700 | 169,200 | 172,100 | 6,498 |
| 2010/04/30 | 193,300 | 214,000 | 186,100 | 190,000 | 15,588 |
| 2010/04/28 | 170,500 | 191,000 | 170,200 | 191,000 | 11,943 |
| 2010/04/27 | 141,900 | 151,000 | 139,600 | 151,000 | 5,122 |
| 2010/04/26 | 122,900 | 123,400 | 120,500 | 121,000 | 759 |
| 2010/04/23 | 125,000 | 125,500 | 119,100 | 119,900 | 1,429 |
| 2010/04/22 | 110,600 | 116,200 | 110,600 | 116,200 | 858 |
| 2010/04/21 | 108,600 | 114,000 | 108,200 | 113,600 | 986 |
| 2010/04/20 | 117,000 | 118,000 | 105,300 | 105,600 | 1,381 |
| 2010/04/19 | 117,000 | 118,000 | 114,000 | 115,000 | 1,951 |
| 2010/04/16 | 127,100 | 129,500 | 121,000 | 123,100 | 1,035 |
| 2010/04/15 | 132,300 | 136,800 | 126,100 | 127,000 | 2,041 |
| 2010/04/14 | 126,000 | 137,000 | 125,300 | 129,300 | 2,871 |
| 2010/04/13 | 113,700 | 117,200 | 112,900 | 114,300 | 890 |
| 2010/04/12 | 101,300 | 117,900 | 101,300 | 113,600 | 2,970 |
| 2010/04/09 | 105,200 | 107,700 | 103,600 | 104,300 | 607 |
| 2010/04/08 | 103,000 | 109,500 | 103,000 | 103,500 | 1,099 |
| 2010/04/07 | 104,700 | 105,900 | 101,100 | 104,000 | 1,080 |
| 2010/04/06 | 109,500 | 114,000 | 103,100 | 105,800 | 1,241 |
| 2010/04/05 | 108,600 | 111,000 | 100,400 | 108,000 | 1,252 |
| 2010/04/02 | 113,500 | 114,500 | 107,000 | 110,200 | 1,976 |
| 2010/04/01 | 107,600 | 118,800 | 107,100 | 115,000 | 2,287 |
| 2010/03/31 | 108,000 | 113,400 | 104,000 | 109,700 | 2,090 |
| 2010/03/30 | 104,200 | 113,500 | 103,600 | 108,000 | 3,264 |
| 2010/03/29 | 101,500 | 103,800 | 98,000 | 99,100 | 2,424 |
| 2010/03/26 | 90,800 | 107,200 | 86,700 | 104,500 | 5,068 |
| 2010/03/25 | 96,300 | 96,400 | 90,200 | 92,200 | 1,346 |
| 2010/03/24 | 93,800 | 98,800 | 91,300 | 98,000 | 2,428 |
| 2010/03/23 | 87,200 | 93,600 | 86,200 | 91,300 | 1,780 |
| 2010/03/19 | 89,000 | 92,900 | 85,200 | 86,200 | 1,905 |
| 2010/03/18 | 84,100 | 86,800 | 82,000 | 86,000 | 908 |
| 2010/03/17 | 79,600 | 89,500 | 78,500 | 85,600 | 2,318 |
| 2010/03/16 | 82,900 | 84,900 | 79,900 | 81,600 | 2,204 |
| 2010/03/15 | 74,900 | 81,400 | 73,000 | 80,000 | 2,461 |
| 2010/03/12 | 69,000 | 71,900 | 67,800 | 71,900 | 1,137 |
| 2010/03/11 | 66,800 | 69,300 | 66,700 | 68,100 | 241 |
| 2010/03/10 | 68,000 | 69,200 | 66,400 | 66,800 | 414 |
| 2010/03/09 | 69,900 | 74,100 | 66,000 | 69,200 | 1,170 |
| 2010/03/08 | 67,400 | 69,900 | 65,400 | 69,900 | 665 |
| 2010/03/05 | 66,600 | 69,700 | 65,400 | 65,400 | 541 |
| 2010/03/04 | 68,600 | 71,000 | 65,600 | 65,600 | 655 |
| 2010/03/03 | 68,900 | 72,600 | 66,600 | 68,000 | 1,027 |
| 2010/03/02 | 72,000 | 72,800 | 67,500 | 69,400 | 1,402 |
| 2010/03/01 | 67,000 | 76,100 | 66,500 | 75,000 | 4,047 |
| 2010/02/26 | 60,800 | 68,600 | 60,100 | 66,100 | 1,720 |
| 2010/02/25 | 61,200 | 62,800 | 58,800 | 58,800 | 1,055 |
| 2010/02/24 | 56,900 | 61,000 | 56,200 | 58,700 | 667 |
| 2010/02/23 | 54,400 | 59,000 | 53,700 | 56,700 | 583 |
| 2010/02/22 | 53,800 | 55,300 | 53,200 | 54,100 | 142 |
| 2010/02/19 | 54,300 | 55,000 | 53,100 | 53,900 | 239 |
| 2010/02/18 | 52,900 | 55,700 | 52,900 | 54,000 | 208 |
| 2010/02/17 | 56,200 | 56,200 | 53,000 | 53,000 | 355 |
| 2010/02/16 | 55,000 | 56,300 | 53,500 | 55,500 | 330 |
| 2010/02/15 | 57,400 | 61,300 | 54,100 | 55,000 | 836 |
| 2010/02/12 | 54,500 | 56,400 | 53,000 | 56,400 | 203 |
| 2010/02/10 | 55,300 | 56,300 | 53,400 | 54,000 | 197 |
| 2010/02/09 | 56,000 | 56,000 | 53,100 | 55,200 | 231 |
| 2010/02/08 | 54,700 | 58,700 | 53,800 | 56,300 | 321 |
| 2010/02/05 | 56,900 | 58,000 | 53,500 | 55,700 | 740 |
| 2010/02/04 | 58,700 | 64,500 | 58,000 | 60,900 | 1,576 |
| 2010/02/03 | 53,100 | 59,100 | 53,100 | 58,500 | 541 |
| 2010/02/02 | 52,600 | 53,200 | 51,900 | 53,200 | 182 |
| 2010/02/01 | 53,600 | 53,600 | 51,000 | 52,900 | 101 |
| 2010/01/29 | 54,300 | 54,600 | 53,200 | 53,500 | 93 |
| 2010/01/28 | 53,500 | 54,500 | 52,700 | 53,500 | 150 |
| 2010/01/27 | 54,500 | 55,400 | 53,400 | 54,500 | 146 |
| 2010/01/26 | 55,800 | 56,300 | 54,000 | 55,300 | 202 |
| 2010/01/25 | 52,000 | 55,800 | 52,000 | 55,000 | 207 |
| 2010/01/22 | 52,400 | 53,700 | 51,300 | 53,200 | 188 |
| 2010/01/21 | 52,000 | 53,500 | 52,000 | 53,400 | 136 |
| 2010/01/20 | 53,600 | 55,000 | 52,200 | 53,000 | 213 |
| 2010/01/19 | 54,800 | 54,800 | 52,600 | 53,800 | 180 |
| 2010/01/18 | 54,200 | 56,300 | 53,700 | 54,800 | 492 |
| 2010/01/15 | 50,400 | 57,000 | 50,000 | 56,000 | 1,503 |
| 2010/01/14 | 48,700 | 50,000 | 48,700 | 49,950 | 262 |
| 2010/01/13 | 49,450 | 49,500 | 48,500 | 49,000 | 211 |
| 2010/01/12 | 48,650 | 49,450 | 48,500 | 48,850 | 211 |
| 2010/01/08 | 48,350 | 48,600 | 48,200 | 48,500 | 112 |
| 2010/01/07 | 48,500 | 48,700 | 48,050 | 48,350 | 190 |
| 2010/01/06 | 48,400 | 48,750 | 48,300 | 48,400 | 183 |
| 2010/01/05 | 48,300 | 49,500 | 48,150 | 48,150 | 180 |
| 2010/01/04 | 47,500 | 48,000 | 47,300 | 47,950 | 109 |