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 |
|---|---|---|---|---|---|
| 2011/12/30 | 443 | 443 | 430 | 440 | 37,200 |
| 2011/12/29 | 466 | 466 | 434 | 438 | 62,400 |
| 2011/12/28 | 474 | 475 | 467 | 470 | 13,700 |
| 2011/12/27 | 477 | 488 | 469 | 476 | 57,600 |
| 2011/12/26 | 493 | 498 | 477 | 485 | 24,100 |
| 2011/12/22 | 480 | 495 | 474 | 490 | 34,000 |
| 2011/12/21 | 480 | 491 | 468 | 479 | 31,100 |
| 2011/12/20 | 468 | 485 | 465 | 479 | 43,100 |
| 2011/12/19 | 530 | 530 | 482 | 492 | 21,800 |
| 2011/12/16 | 544 | 545 | 515 | 530 | 19,100 |
| 2011/12/15 | 523 | 570 | 498 | 544 | 50,800 |
| 2011/12/15 | 1 -> 100.00 分割 | ||||
| 2011/12/14 | 49,000 | 55,300 | 49,000 | 55,300 | 1,571 |
| 2011/12/13 | 46,500 | 49,200 | 46,000 | 48,300 | 358 |
| 2011/12/12 | 45,850 | 47,200 | 45,800 | 46,850 | 229 |
| 2011/12/09 | 45,100 | 46,000 | 44,300 | 46,000 | 175 |
| 2011/12/08 | 46,250 | 46,650 | 45,000 | 46,000 | 125 |
| 2011/12/07 | 46,150 | 46,700 | 45,800 | 46,100 | 134 |
| 2011/12/06 | 47,900 | 47,900 | 46,000 | 46,550 | 163 |
| 2011/12/05 | 46,000 | 48,000 | 45,500 | 47,900 | 219 |
| 2011/12/02 | 43,450 | 46,200 | 43,350 | 45,200 | 380 |
| 2011/12/01 | 43,150 | 43,500 | 42,500 | 43,400 | 286 |
| 2011/11/30 | 42,100 | 43,100 | 42,100 | 42,500 | 211 |
| 2011/11/29 | 44,000 | 44,050 | 42,800 | 42,850 | 85 |
| 2011/11/28 | 41,700 | 44,000 | 41,500 | 43,400 | 162 |
| 2011/11/25 | 41,200 | 42,000 | 40,850 | 41,200 | 251 |
| 2011/11/24 | 42,300 | 42,500 | 40,600 | 41,900 | 379 |
| 2011/11/22 | 44,000 | 45,000 | 43,000 | 43,700 | 154 |
| 2011/11/21 | 45,900 | 45,900 | 44,900 | 45,500 | 125 |
| 2011/11/18 | 46,850 | 47,000 | 45,550 | 45,900 | 171 |
| 2011/11/17 | 46,800 | 48,400 | 45,550 | 48,400 | 227 |
| 2011/11/16 | 48,500 | 48,900 | 47,300 | 48,200 | 177 |
| 2011/11/15 | 50,100 | 50,100 | 48,500 | 49,000 | 151 |
| 2011/11/14 | 49,800 | 50,900 | 49,700 | 49,800 | 64 |
| 2011/11/11 | 50,100 | 51,000 | 49,500 | 50,800 | 148 |
| 2011/11/10 | 51,500 | 51,500 | 49,800 | 50,700 | 262 |
| 2011/11/09 | 51,200 | 52,400 | 51,200 | 51,900 | 83 |
| 2011/11/08 | 53,100 | 53,700 | 51,500 | 51,900 | 193 |
| 2011/11/07 | 54,100 | 54,100 | 53,500 | 53,600 | 47 |
| 2011/11/04 | 54,900 | 54,900 | 53,300 | 53,500 | 76 |
| 2011/11/02 | 55,000 | 55,000 | 53,200 | 54,800 | 144 |
| 2011/11/01 | 54,300 | 55,300 | 53,500 | 55,300 | 103 |
| 2011/10/31 | 55,000 | 55,500 | 54,000 | 55,000 | 146 |
| 2011/10/28 | 54,000 | 55,900 | 53,200 | 54,400 | 250 |
| 2011/10/27 | 55,400 | 55,400 | 53,000 | 53,000 | 268 |
| 2011/10/26 | 53,500 | 55,100 | 53,500 | 54,400 | 148 |
| 2011/10/25 | 55,000 | 55,200 | 53,800 | 54,500 | 72 |
| 2011/10/24 | 56,000 | 56,000 | 54,400 | 54,400 | 74 |
| 2011/10/21 | 55,100 | 57,400 | 54,500 | 55,700 | 210 |
| 2011/10/20 | 55,400 | 55,600 | 54,000 | 55,000 | 55 |
| 2011/10/19 | 56,100 | 56,100 | 53,100 | 55,900 | 157 |
| 2011/10/18 | 57,000 | 57,000 | 55,700 | 56,400 | 179 |
| 2011/10/17 | 60,000 | 60,000 | 57,100 | 57,900 | 358 |
| 2011/10/14 | 58,200 | 59,600 | 57,900 | 59,500 | 219 |
| 2011/10/13 | 60,000 | 61,200 | 58,700 | 59,000 | 235 |
| 2011/10/12 | 59,800 | 61,000 | 59,700 | 59,800 | 305 |
| 2011/10/11 | 56,800 | 60,500 | 56,600 | 60,200 | 479 |
| 2011/10/07 | 58,000 | 60,400 | 57,500 | 57,800 | 411 |
| 2011/10/06 | 59,000 | 59,700 | 57,000 | 58,000 | 96 |
| 2011/10/05 | 60,500 | 60,600 | 56,900 | 58,500 | 191 |
| 2011/10/04 | 57,900 | 60,000 | 57,000 | 59,900 | 180 |
| 2011/10/03 | 58,200 | 60,100 | 56,000 | 59,900 | 327 |
| 2011/09/30 | 54,700 | 55,900 | 53,500 | 55,900 | 231 |
| 2011/09/29 | 50,500 | 53,500 | 49,800 | 52,700 | 224 |
| 2011/09/28 | 52,100 | 52,100 | 50,600 | 50,900 | 143 |
| 2011/09/27 | 52,800 | 54,500 | 50,000 | 52,000 | 205 |
| 2011/09/26 | 57,800 | 57,800 | 50,000 | 50,800 | 466 |
| 2011/09/22 | 58,600 | 58,600 | 55,000 | 58,000 | 233 |
| 2011/09/21 | 59,600 | 59,700 | 58,000 | 58,600 | 57 |
| 2011/09/20 | 58,900 | 59,900 | 58,600 | 58,700 | 72 |
| 2011/09/16 | 60,000 | 60,400 | 59,200 | 60,000 | 32 |
| 2011/09/15 | 59,000 | 60,000 | 58,500 | 59,900 | 90 |
| 2011/09/14 | 61,000 | 61,000 | 58,000 | 59,300 | 228 |
| 2011/09/13 | 60,500 | 61,800 | 60,500 | 61,000 | 44 |
| 2011/09/12 | 61,500 | 61,500 | 59,500 | 61,000 | 145 |
| 2011/09/09 | 63,700 | 63,700 | 62,000 | 62,000 | 70 |
| 2011/09/08 | 63,400 | 64,000 | 63,100 | 63,700 | 52 |
| 2011/09/07 | 62,000 | 63,400 | 61,900 | 63,100 | 59 |
| 2011/09/06 | 61,700 | 63,000 | 61,700 | 61,800 | 128 |
| 2011/09/05 | 62,800 | 63,600 | 62,200 | 62,200 | 40 |
| 2011/09/02 | 63,500 | 64,800 | 62,900 | 64,000 | 122 |
| 2011/09/01 | 65,900 | 66,100 | 64,500 | 64,500 | 141 |
| 2011/08/31 | 65,500 | 65,700 | 64,300 | 65,500 | 47 |
| 2011/08/30 | 64,900 | 65,300 | 63,800 | 64,700 | 76 |
| 2011/08/29 | 62,600 | 65,000 | 62,500 | 63,900 | 99 |
| 2011/08/26 | 61,200 | 62,500 | 61,000 | 62,500 | 70 |
| 2011/08/25 | 61,900 | 62,800 | 61,400 | 62,200 | 37 |
| 2011/08/24 | 61,800 | 63,100 | 60,600 | 60,900 | 92 |
| 2011/08/23 | 62,700 | 63,200 | 62,100 | 62,500 | 39 |
| 2011/08/22 | 63,100 | 64,300 | 62,700 | 62,700 | 95 |
| 2011/08/19 | 66,400 | 66,900 | 64,100 | 64,100 | 119 |
| 2011/08/18 | 68,600 | 68,600 | 66,900 | 68,100 | 133 |
| 2011/08/17 | 69,000 | 69,000 | 66,500 | 68,000 | 169 |
| 2011/08/16 | 70,900 | 70,900 | 68,200 | 69,000 | 269 |
| 2011/08/15 | 70,700 | 70,700 | 68,200 | 70,000 | 121 |
| 2011/08/12 | 70,000 | 71,000 | 66,300 | 68,700 | 384 |
| 2011/08/11 | 63,500 | 67,300 | 63,500 | 67,000 | 223 |
| 2011/08/10 | 63,500 | 66,300 | 63,500 | 65,500 | 235 |
| 2011/08/09 | 60,600 | 62,900 | 59,200 | 62,500 | 469 |
| 2011/08/08 | 63,200 | 66,900 | 62,400 | 63,600 | 277 |
| 2011/08/05 | 63,000 | 65,200 | 63,000 | 64,800 | 401 |
| 2011/08/04 | 66,100 | 67,100 | 65,200 | 66,500 | 112 |
| 2011/08/03 | 64,600 | 65,400 | 63,100 | 65,100 | 257 |
| 2011/08/02 | 65,600 | 66,000 | 65,000 | 65,600 | 203 |
| 2011/08/01 | 67,200 | 67,400 | 65,200 | 66,600 | 146 |
| 2011/07/29 | 65,600 | 67,100 | 65,500 | 66,300 | 159 |
| 2011/07/28 | 66,000 | 66,200 | 64,100 | 65,300 | 261 |
| 2011/07/27 | 67,300 | 68,000 | 66,200 | 66,200 | 201 |
| 2011/07/26 | 69,700 | 69,800 | 67,500 | 68,000 | 208 |
| 2011/07/25 | 69,900 | 70,600 | 68,600 | 69,700 | 227 |
| 2011/07/22 | 74,000 | 74,000 | 69,800 | 70,700 | 691 |
| 2011/07/21 | 69,900 | 74,000 | 69,100 | 73,000 | 458 |
| 2011/07/20 | 69,400 | 69,700 | 69,000 | 69,300 | 129 |
| 2011/07/19 | 69,000 | 69,500 | 68,100 | 69,300 | 114 |
| 2011/07/15 | 68,800 | 70,000 | 68,600 | 70,000 | 143 |
| 2011/07/14 | 71,500 | 71,500 | 68,800 | 68,800 | 285 |
| 2011/07/13 | 70,100 | 72,500 | 70,100 | 71,500 | 169 |
| 2011/07/12 | 71,200 | 72,500 | 70,300 | 71,500 | 314 |
| 2011/07/11 | 74,700 | 74,800 | 72,000 | 72,700 | 312 |
| 2011/07/08 | 75,500 | 78,000 | 73,600 | 74,500 | 545 |
| 2011/07/07 | 70,100 | 75,500 | 70,100 | 75,500 | 825 |
| 2011/07/06 | 72,400 | 72,500 | 69,300 | 71,500 | 452 |
| 2011/07/05 | 66,900 | 73,000 | 66,400 | 72,900 | 1,762 |
| 2011/07/04 | 64,500 | 67,600 | 64,000 | 65,900 | 835 |
| 2011/07/01 | 63,300 | 64,300 | 62,900 | 63,000 | 353 |
| 2011/06/30 | 65,400 | 66,200 | 63,400 | 64,000 | 382 |
| 2011/06/29 | 63,100 | 65,400 | 63,100 | 65,400 | 351 |
| 2011/06/28 | 62,000 | 64,000 | 62,000 | 62,800 | 130 |
| 2011/06/27 | 62,700 | 63,300 | 62,000 | 62,400 | 143 |
| 2011/06/24 | 62,900 | 63,800 | 62,900 | 63,300 | 143 |
| 2011/06/23 | 65,000 | 65,000 | 63,800 | 63,900 | 175 |
| 2011/06/22 | 63,000 | 64,800 | 63,000 | 64,800 | 114 |
| 2011/06/21 | 62,600 | 63,400 | 62,300 | 62,800 | 198 |
| 2011/06/20 | 63,500 | 63,500 | 62,300 | 62,600 | 223 |
| 2011/06/17 | 65,300 | 65,600 | 64,000 | 64,100 | 84 |
| 2011/06/16 | 66,900 | 67,800 | 65,400 | 65,900 | 78 |
| 2011/06/15 | 64,500 | 67,900 | 64,100 | 67,900 | 317 |
| 2011/06/14 | 62,000 | 64,300 | 62,000 | 63,300 | 246 |
| 2011/06/13 | 62,300 | 63,100 | 61,500 | 62,200 | 306 |
| 2011/06/10 | 63,400 | 63,400 | 61,500 | 62,300 | 136 |
| 2011/06/09 | 63,000 | 63,500 | 62,000 | 62,000 | 168 |
| 2011/06/08 | 64,100 | 64,600 | 62,700 | 63,000 | 342 |
| 2011/06/07 | 63,900 | 64,900 | 63,100 | 64,900 | 208 |
| 2011/06/06 | 66,000 | 67,000 | 63,000 | 64,300 | 379 |
| 2011/06/03 | 68,200 | 68,800 | 66,000 | 66,000 | 206 |
| 2011/06/02 | 68,800 | 70,800 | 67,500 | 68,200 | 188 |
| 2011/06/01 | 65,700 | 70,600 | 65,700 | 70,600 | 301 |
| 2011/05/31 | 66,100 | 68,300 | 66,100 | 67,400 | 113 |
| 2011/05/30 | 67,200 | 67,800 | 65,300 | 66,200 | 295 |
| 2011/05/27 | 67,400 | 67,900 | 66,700 | 67,800 | 211 |
| 2011/05/26 | 67,100 | 68,700 | 66,700 | 68,400 | 398 |
| 2011/05/25 | 69,000 | 69,200 | 67,100 | 68,000 | 79 |
| 2011/05/24 | 67,400 | 69,800 | 67,400 | 69,800 | 100 |
| 2011/05/23 | 70,900 | 70,900 | 67,100 | 69,300 | 199 |
| 2011/05/20 | 70,000 | 71,000 | 69,600 | 70,800 | 155 |
| 2011/05/19 | 70,200 | 70,900 | 69,800 | 69,900 | 238 |
| 2011/05/18 | 72,400 | 72,400 | 69,900 | 71,000 | 471 |
| 2011/05/17 | 71,300 | 72,800 | 70,300 | 72,400 | 160 |
| 2011/05/16 | 71,100 | 74,000 | 70,900 | 73,600 | 470 |
| 2011/05/13 | 78,100 | 79,000 | 75,600 | 75,600 | 518 |
| 2011/05/12 | 82,000 | 82,100 | 80,400 | 80,600 | 143 |
| 2011/05/11 | 83,800 | 84,000 | 81,000 | 82,000 | 274 |
| 2011/05/10 | 77,200 | 87,500 | 77,200 | 82,600 | 807 |
| 2011/05/09 | 78,900 | 78,900 | 76,900 | 77,900 | 144 |
| 2011/05/06 | 78,000 | 78,500 | 77,500 | 78,300 | 155 |
| 2011/05/02 | 78,400 | 81,000 | 78,000 | 79,500 | 278 |
| 2011/04/28 | 77,600 | 78,300 | 76,000 | 78,300 | 170 |
| 2011/04/27 | 78,800 | 78,800 | 76,200 | 76,900 | 331 |
| 2011/04/26 | 77,800 | 79,200 | 77,800 | 78,600 | 265 |
| 2011/04/25 | 79,000 | 80,000 | 77,600 | 77,900 | 318 |
| 2011/04/22 | 78,500 | 80,000 | 78,300 | 80,000 | 241 |
| 2011/04/21 | 80,000 | 81,000 | 78,000 | 78,500 | 163 |
| 2011/04/20 | 76,600 | 79,200 | 76,600 | 79,200 | 165 |
| 2011/04/19 | 78,900 | 78,900 | 76,200 | 76,500 | 160 |
| 2011/04/18 | 78,600 | 79,700 | 77,300 | 77,800 | 133 |
| 2011/04/15 | 79,400 | 79,400 | 77,700 | 78,800 | 72 |
| 2011/04/14 | 78,400 | 79,500 | 77,300 | 78,100 | 103 |
| 2011/04/13 | 76,700 | 77,900 | 76,100 | 77,900 | 137 |
| 2011/04/12 | 81,800 | 81,800 | 77,300 | 77,700 | 158 |
| 2011/04/11 | 78,100 | 81,700 | 77,300 | 80,900 | 322 |
| 2011/04/08 | 77,200 | 79,800 | 76,200 | 79,000 | 220 |
| 2011/04/07 | 77,500 | 79,000 | 77,000 | 78,700 | 160 |
| 2011/04/06 | 77,000 | 79,000 | 74,000 | 79,000 | 267 |
| 2011/04/05 | 81,500 | 82,500 | 77,200 | 77,400 | 379 |
| 2011/04/04 | 82,600 | 84,800 | 81,300 | 81,600 | 357 |
| 2011/04/01 | 85,400 | 86,600 | 84,300 | 84,600 | 117 |
| 2011/03/31 | 85,000 | 86,000 | 84,800 | 86,000 | 251 |
| 2011/03/30 | 82,000 | 85,200 | 82,000 | 84,200 | 355 |
| 2011/03/29 | 80,000 | 82,500 | 79,300 | 82,000 | 371 |
| 2011/03/28 | 83,900 | 83,900 | 80,700 | 81,500 | 372 |
| 2011/03/25 | 84,800 | 86,000 | 82,000 | 85,000 | 509 |
| 2011/03/24 | 86,200 | 87,000 | 83,900 | 84,800 | 682 |
| 2011/03/23 | 86,000 | 89,600 | 85,500 | 87,500 | 595 |
| 2011/03/22 | 88,100 | 88,100 | 85,100 | 87,500 | 1,064 |
| 2011/03/18 | 74,200 | 80,800 | 73,000 | 80,600 | 1,257 |
| 2011/03/17 | 66,200 | 75,000 | 66,200 | 70,000 | 1,047 |
| 2011/03/16 | 65,100 | 71,800 | 62,100 | 70,700 | 2,610 |
| 2011/03/15 | 69,000 | 70,000 | 57,000 | 63,300 | 3,101 |
| 2011/03/14 | 79,500 | 87,500 | 71,100 | 72,000 | 3,488 |
| 2011/03/11 | 103,100 | 104,200 | 100,500 | 100,500 | 682 |
| 2011/03/10 | 107,900 | 108,000 | 102,500 | 103,100 | 1,295 |
| 2011/03/09 | 110,100 | 111,500 | 107,700 | 109,000 | 516 |
| 2011/03/08 | 113,100 | 115,100 | 109,100 | 109,900 | 766 |
| 2011/03/07 | 115,100 | 116,000 | 113,300 | 113,500 | 454 |
| 2011/03/04 | 118,900 | 118,900 | 115,100 | 116,900 | 491 |
| 2011/03/03 | 113,200 | 117,400 | 112,700 | 117,100 | 855 |
| 2011/03/02 | 111,600 | 114,400 | 111,000 | 112,400 | 778 |
| 2011/03/01 | 111,800 | 113,700 | 110,700 | 113,500 | 587 |
| 2011/02/28 | 110,600 | 111,700 | 108,400 | 111,100 | 349 |
| 2011/02/25 | 107,600 | 112,000 | 107,600 | 110,500 | 682 |
| 2011/02/24 | 113,800 | 114,800 | 107,700 | 108,200 | 1,104 |
| 2011/02/23 | 114,500 | 119,900 | 112,600 | 115,800 | 2,066 |
| 2011/02/22 | 108,200 | 119,500 | 107,700 | 116,600 | 3,069 |
| 2011/02/21 | 106,800 | 108,600 | 105,100 | 108,100 | 645 |
| 2011/02/18 | 105,600 | 107,900 | 104,400 | 106,600 | 1,247 |
| 2011/02/17 | 109,600 | 110,300 | 108,200 | 108,600 | 567 |
| 2011/02/16 | 108,000 | 111,000 | 107,900 | 109,600 | 1,868 |
| 2011/02/15 | 110,000 | 115,500 | 105,100 | 114,000 | 3,682 |
| 2011/02/14 | 123,700 | 125,200 | 120,400 | 122,000 | 2,260 |
| 2011/02/10 | 112,000 | 114,700 | 112,000 | 114,700 | 346 |
| 2011/02/09 | 115,000 | 116,000 | 111,900 | 112,900 | 584 |
| 2011/02/08 | 115,500 | 116,600 | 114,000 | 114,700 | 444 |
| 2011/02/07 | 115,100 | 116,800 | 113,500 | 116,500 | 426 |
| 2011/02/04 | 116,400 | 116,400 | 114,500 | 115,600 | 195 |
| 2011/02/03 | 118,900 | 118,900 | 115,000 | 116,300 | 362 |
| 2011/02/02 | 114,500 | 117,800 | 113,500 | 117,200 | 555 |
| 2011/02/01 | 112,200 | 114,500 | 112,000 | 112,100 | 439 |
| 2011/01/31 | 114,800 | 115,000 | 111,600 | 112,100 | 1,017 |
| 2011/01/28 | 117,500 | 121,400 | 116,300 | 117,300 | 913 |
| 2011/01/27 | 117,000 | 118,000 | 115,500 | 116,900 | 345 |
| 2011/01/26 | 119,700 | 119,700 | 115,800 | 117,300 | 610 |
| 2011/01/25 | 118,500 | 121,300 | 118,500 | 120,500 | 673 |
| 2011/01/24 | 114,800 | 119,600 | 114,000 | 117,700 | 966 |
| 2011/01/21 | 125,000 | 125,100 | 114,100 | 115,500 | 2,286 |
| 2011/01/20 | 128,300 | 128,300 | 125,300 | 125,400 | 854 |
| 2011/01/19 | 129,800 | 129,800 | 126,300 | 127,900 | 949 |
| 2011/01/18 | 133,000 | 135,900 | 128,300 | 129,800 | 2,229 |
| 2011/01/17 | 125,000 | 136,800 | 124,900 | 131,600 | 5,216 |
| 2011/01/14 | 125,100 | 125,900 | 122,900 | 124,000 | 1,217 |
| 2011/01/13 | 126,600 | 127,500 | 123,800 | 125,700 | 1,258 |
| 2011/01/12 | 129,900 | 129,900 | 125,500 | 126,500 | 771 |
| 2011/01/11 | 128,200 | 129,800 | 127,200 | 128,300 | 811 |
| 2011/01/07 | 133,100 | 136,300 | 125,600 | 126,600 | 3,254 |
| 2011/01/06 | 125,400 | 125,400 | 123,000 | 123,400 | 745 |
| 2011/01/05 | 123,000 | 124,200 | 122,200 | 124,200 | 650 |
| 2011/01/04 | 121,400 | 123,700 | 119,600 | 122,600 | 1,089 |