アピリッツ(4174)の株価時系列情報
アピリッツ(4174)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,158 | 1,215 | 1,158 | 1,212 | 71,300 |
| 2022/12/29 | 1,151 | 1,167 | 1,136 | 1,158 | 26,000 |
| 2022/12/28 | 1,163 | 1,180 | 1,146 | 1,155 | 38,900 |
| 2022/12/27 | 1,147 | 1,175 | 1,140 | 1,162 | 45,300 |
| 2022/12/26 | 1,115 | 1,179 | 1,101 | 1,150 | 50,300 |
| 2022/12/23 | 1,111 | 1,111 | 1,067 | 1,085 | 49,400 |
| 2022/12/22 | 1,100 | 1,153 | 1,082 | 1,114 | 94,100 |
| 2022/12/21 | 1,096 | 1,109 | 1,066 | 1,070 | 78,200 |
| 2022/12/20 | 1,168 | 1,196 | 1,090 | 1,116 | 97,400 |
| 2022/12/19 | 1,243 | 1,256 | 1,132 | 1,185 | 156,600 |
| 2022/12/16 | 1,302 | 1,340 | 1,231 | 1,261 | 229,600 |
| 2022/12/15 | 1,440 | 1,483 | 1,381 | 1,430 | 126,100 |
| 2022/12/14 | 1,365 | 1,422 | 1,353 | 1,411 | 57,200 |
| 2022/12/13 | 1,375 | 1,387 | 1,342 | 1,365 | 39,700 |
| 2022/12/12 | 1,385 | 1,385 | 1,322 | 1,345 | 27,800 |
| 2022/12/09 | 1,358 | 1,395 | 1,358 | 1,366 | 19,700 |
| 2022/12/08 | 1,336 | 1,358 | 1,323 | 1,358 | 24,600 |
| 2022/12/07 | 1,366 | 1,366 | 1,331 | 1,350 | 32,700 |
| 2022/12/06 | 1,400 | 1,406 | 1,366 | 1,381 | 20,200 |
| 2022/12/05 | 1,429 | 1,470 | 1,410 | 1,411 | 26,400 |
| 2022/12/02 | 1,422 | 1,451 | 1,386 | 1,440 | 20,000 |
| 2022/12/01 | 1,421 | 1,508 | 1,405 | 1,438 | 72,300 |
| 2022/11/30 | 1,393 | 1,420 | 1,377 | 1,399 | 24,900 |
| 2022/11/29 | 1,398 | 1,398 | 1,361 | 1,384 | 18,200 |
| 2022/11/28 | 1,450 | 1,451 | 1,380 | 1,406 | 25,000 |
| 2022/11/25 | 1,377 | 1,461 | 1,355 | 1,447 | 59,900 |
| 2022/11/24 | 1,436 | 1,441 | 1,369 | 1,387 | 42,000 |
| 2022/11/22 | 1,385 | 1,445 | 1,350 | 1,429 | 63,100 |
| 2022/11/21 | 1,320 | 1,387 | 1,320 | 1,385 | 62,300 |
| 2022/11/18 | 1,320 | 1,361 | 1,297 | 1,314 | 29,000 |
| 2022/11/17 | 1,301 | 1,343 | 1,294 | 1,325 | 37,500 |
| 2022/11/16 | 1,297 | 1,326 | 1,258 | 1,301 | 28,200 |
| 2022/11/15 | 1,285 | 1,298 | 1,256 | 1,293 | 36,300 |
| 2022/11/14 | 1,305 | 1,327 | 1,274 | 1,287 | 20,100 |
| 2022/11/11 | 1,328 | 1,370 | 1,287 | 1,307 | 38,600 |
| 2022/11/10 | 1,342 | 1,344 | 1,310 | 1,314 | 13,900 |
| 2022/11/09 | 1,338 | 1,365 | 1,321 | 1,342 | 9,900 |
| 2022/11/08 | 1,311 | 1,386 | 1,311 | 1,311 | 32,000 |
| 2022/11/07 | 1,347 | 1,347 | 1,311 | 1,311 | 13,900 |
| 2022/11/04 | 1,270 | 1,365 | 1,270 | 1,339 | 35,500 |
| 2022/11/02 | 1,303 | 1,308 | 1,260 | 1,284 | 24,800 |
| 2022/11/01 | 1,354 | 1,359 | 1,301 | 1,303 | 43,400 |
| 2022/10/31 | 1,324 | 1,380 | 1,299 | 1,365 | 62,100 |
| 2022/10/28 | 1,289 | 1,318 | 1,260 | 1,294 | 18,400 |
| 2022/10/27 | 1,310 | 1,310 | 1,282 | 1,282 | 5,800 |
| 2022/10/26 | 1,322 | 1,348 | 1,290 | 1,290 | 19,500 |
| 2022/10/25 | 1,258 | 1,322 | 1,258 | 1,315 | 40,300 |
| 2022/10/24 | 1,294 | 1,318 | 1,255 | 1,255 | 32,800 |
| 2022/10/21 | 1,296 | 1,296 | 1,252 | 1,252 | 21,500 |
| 2022/10/20 | 1,312 | 1,322 | 1,281 | 1,310 | 28,100 |
| 2022/10/19 | 1,347 | 1,349 | 1,309 | 1,312 | 41,800 |
| 2022/10/18 | 1,348 | 1,445 | 1,326 | 1,377 | 144,100 |
| 2022/10/17 | 1,256 | 1,320 | 1,226 | 1,292 | 47,400 |
| 2022/10/14 | 1,189 | 1,272 | 1,189 | 1,235 | 41,300 |
| 2022/10/13 | 1,220 | 1,227 | 1,160 | 1,169 | 22,000 |
| 2022/10/12 | 1,246 | 1,252 | 1,210 | 1,220 | 22,300 |
| 2022/10/11 | 1,250 | 1,265 | 1,216 | 1,253 | 28,900 |
| 2022/10/07 | 1,241 | 1,300 | 1,227 | 1,238 | 46,600 |
| 2022/10/06 | 1,239 | 1,281 | 1,203 | 1,262 | 48,800 |
| 2022/10/05 | 1,298 | 1,298 | 1,200 | 1,241 | 66,800 |
| 2022/10/04 | 1,199 | 1,274 | 1,199 | 1,274 | 89,600 |
| 2022/10/03 | 1,150 | 1,184 | 1,120 | 1,183 | 50,500 |
| 2022/09/30 | 1,110 | 1,214 | 1,098 | 1,195 | 150,200 |
| 2022/09/29 | 1,041 | 1,104 | 1,041 | 1,098 | 63,800 |
| 2022/09/28 | 1,038 | 1,079 | 1,000 | 1,011 | 88,700 |
| 2022/09/27 | 1,045 | 1,065 | 1,022 | 1,038 | 45,100 |
| 2022/09/26 | 1,083 | 1,119 | 1,027 | 1,031 | 98,300 |
| 2022/09/22 | 1,188 | 1,200 | 1,102 | 1,132 | 134,000 |
| 2022/09/21 | 1,081 | 1,246 | 1,066 | 1,229 | 426,800 |
| 2022/09/20 | 1,022 | 1,297 | 1,022 | 1,092 | 740,600 |
| 2022/09/16 | 1,036 | 1,059 | 996 | 1,011 | 65,300 |
| 2022/09/15 | 1,132 | 1,132 | 1,035 | 1,039 | 112,400 |
| 2022/09/14 | 1,105 | 1,200 | 1,105 | 1,132 | 135,700 |
| 2022/09/13 | 1,116 | 1,188 | 1,068 | 1,165 | 142,200 |
| 2022/09/12 | 1,050 | 1,091 | 1,037 | 1,088 | 51,400 |
| 2022/09/09 | 1,004 | 1,030 | 998 | 1,023 | 16,000 |
| 2022/09/08 | 1,001 | 1,024 | 992 | 997 | 7,500 |
| 2022/09/07 | 1,043 | 1,043 | 985 | 990 | 31,400 |
| 2022/09/06 | 1,019 | 1,052 | 1,014 | 1,043 | 24,200 |
| 2022/09/05 | 1,001 | 1,032 | 1,001 | 1,010 | 14,800 |
| 2022/09/02 | 1,012 | 1,020 | 984 | 1,000 | 22,800 |
| 2022/09/01 | 1,058 | 1,070 | 1,010 | 1,017 | 29,900 |
| 2022/08/31 | 1,032 | 1,049 | 1,025 | 1,043 | 11,400 |
| 2022/08/30 | 1,036 | 1,047 | 1,028 | 1,037 | 11,700 |
| 2022/08/29 | 1,027 | 1,053 | 1,011 | 1,036 | 18,200 |
| 2022/08/26 | 1,094 | 1,094 | 1,032 | 1,057 | 45,200 |
| 2022/08/25 | 1,114 | 1,115 | 1,078 | 1,100 | 41,800 |
| 2022/08/24 | 1,033 | 1,115 | 1,030 | 1,115 | 124,000 |
| 2022/08/23 | 988 | 1,037 | 971 | 1,015 | 47,900 |
| 2022/08/22 | 1,050 | 1,050 | 979 | 994 | 88,500 |
| 2022/08/19 | 1,035 | 1,079 | 1,002 | 1,078 | 57,600 |
| 2022/08/18 | 1,015 | 1,049 | 1,004 | 1,035 | 43,400 |
| 2022/08/17 | 1,030 | 1,044 | 1,010 | 1,028 | 102,600 |
| 2022/08/16 | 924 | 1,003 | 920 | 1,003 | 92,000 |
| 2022/08/15 | 885 | 925 | 875 | 924 | 29,700 |
| 2022/08/12 | 898 | 904 | 873 | 885 | 15,100 |
| 2022/08/10 | 915 | 915 | 866 | 890 | 59,100 |
| 2022/08/09 | 932 | 932 | 909 | 915 | 18,800 |
| 2022/08/08 | 922 | 930 | 909 | 930 | 17,100 |
| 2022/08/05 | 929 | 929 | 910 | 920 | 16,000 |
| 2022/08/04 | 949 | 955 | 919 | 922 | 30,700 |
| 2022/08/03 | 995 | 995 | 948 | 950 | 22,700 |
| 2022/08/02 | 1,020 | 1,020 | 976 | 979 | 16,500 |
| 2022/08/01 | 995 | 1,030 | 985 | 1,004 | 20,200 |
| 2022/07/29 | 950 | 1,016 | 950 | 1,000 | 66,700 |
| 2022/07/28 | 969 | 970 | 935 | 948 | 45,800 |
| 2022/07/27 | 975 | 976 | 954 | 963 | 27,700 |
| 2022/07/26 | 1,001 | 1,001 | 958 | 966 | 38,500 |
| 2022/07/25 | 1,026 | 1,026 | 997 | 1,000 | 36,000 |
| 2022/07/22 | 1,049 | 1,062 | 1,012 | 1,062 | 25,900 |
| 2022/07/21 | 1,030 | 1,060 | 1,012 | 1,060 | 19,800 |
| 2022/07/20 | 1,046 | 1,072 | 1,032 | 1,034 | 29,900 |
| 2022/07/19 | 996 | 1,044 | 996 | 1,044 | 24,200 |
| 2022/07/15 | 1,017 | 1,017 | 981 | 995 | 30,300 |
| 2022/07/14 | 1,020 | 1,028 | 991 | 1,015 | 26,400 |
| 2022/07/13 | 1,020 | 1,021 | 986 | 1,010 | 32,200 |
| 2022/07/12 | 1,083 | 1,098 | 1,000 | 1,022 | 98,000 |
| 2022/07/11 | 1,077 | 1,077 | 1,030 | 1,068 | 63,200 |
| 2022/07/08 | 972 | 1,037 | 970 | 1,037 | 103,800 |
| 2022/07/07 | 988 | 995 | 959 | 987 | 12,100 |
| 2022/07/06 | 933 | 1,000 | 933 | 982 | 59,500 |
| 2022/07/05 | 923 | 935 | 911 | 925 | 32,600 |
| 2022/07/04 | 971 | 971 | 916 | 926 | 55,200 |
| 2022/07/01 | 1,113 | 1,113 | 963 | 975 | 291,100 |
| 2022/06/30 | 979 | 987 | 941 | 963 | 23,300 |
| 2022/06/29 | 936 | 980 | 936 | 980 | 16,900 |
| 2022/06/28 | 940 | 955 | 933 | 943 | 12,900 |
| 2022/06/27 | 921 | 945 | 921 | 934 | 12,100 |
| 2022/06/24 | 922 | 935 | 903 | 921 | 10,800 |
| 2022/06/23 | 919 | 958 | 905 | 935 | 16,400 |
| 2022/06/22 | 972 | 972 | 908 | 916 | 22,000 |
| 2022/06/21 | 950 | 968 | 941 | 951 | 12,000 |
| 2022/06/20 | 934 | 968 | 910 | 950 | 34,900 |
| 2022/06/17 | 972 | 972 | 924 | 934 | 61,200 |
| 2022/06/16 | 1,010 | 1,034 | 967 | 986 | 28,000 |
| 2022/06/15 | 1,156 | 1,156 | 998 | 1,010 | 185,000 |
| 2022/06/14 | 1,251 | 1,276 | 1,172 | 1,216 | 69,300 |
| 2022/06/13 | 1,241 | 1,273 | 1,237 | 1,253 | 39,500 |
| 2022/06/10 | 1,223 | 1,276 | 1,204 | 1,276 | 22,800 |
| 2022/06/09 | 1,232 | 1,261 | 1,220 | 1,220 | 6,400 |
| 2022/06/08 | 1,255 | 1,270 | 1,230 | 1,232 | 14,500 |
| 2022/06/07 | 1,169 | 1,260 | 1,169 | 1,249 | 56,000 |
| 2022/06/06 | 1,151 | 1,175 | 1,150 | 1,168 | 14,200 |
| 2022/06/03 | 1,200 | 1,200 | 1,125 | 1,171 | 20,100 |
| 2022/06/02 | 1,205 | 1,210 | 1,150 | 1,198 | 21,400 |
| 2022/06/01 | 1,249 | 1,249 | 1,208 | 1,232 | 9,600 |
| 2022/05/31 | 1,253 | 1,262 | 1,221 | 1,221 | 19,800 |
| 2022/05/30 | 1,188 | 1,279 | 1,180 | 1,278 | 56,100 |
| 2022/05/27 | 1,191 | 1,191 | 1,148 | 1,154 | 13,600 |
| 2022/05/26 | 1,172 | 1,237 | 1,172 | 1,190 | 15,000 |
| 2022/05/25 | 1,180 | 1,212 | 1,154 | 1,176 | 16,100 |
| 2022/05/24 | 1,250 | 1,283 | 1,198 | 1,210 | 36,400 |
| 2022/05/23 | 1,164 | 1,245 | 1,161 | 1,230 | 50,500 |
| 2022/05/20 | 1,130 | 1,170 | 1,102 | 1,159 | 22,000 |
| 2022/05/19 | 1,180 | 1,225 | 1,126 | 1,130 | 58,600 |
| 2022/05/18 | 1,129 | 1,243 | 1,126 | 1,206 | 136,400 |
| 2022/05/17 | 1,025 | 1,133 | 1,025 | 1,126 | 32,700 |
| 2022/05/16 | 1,069 | 1,070 | 1,032 | 1,055 | 20,300 |
| 2022/05/13 | 936 | 1,007 | 936 | 990 | 17,900 |
| 2022/05/12 | 964 | 982 | 921 | 921 | 34,000 |
| 2022/05/11 | 980 | 1,050 | 972 | 994 | 26,800 |
| 2022/05/10 | 961 | 969 | 873 | 950 | 40,300 |
| 2022/05/09 | 1,000 | 1,000 | 962 | 969 | 5,800 |
| 2022/05/06 | 1,004 | 1,020 | 974 | 1,012 | 15,000 |
| 2022/05/02 | 976 | 1,009 | 971 | 1,001 | 13,400 |
| 2022/04/28 | 1,010 | 1,033 | 970 | 991 | 13,100 |
| 2022/04/27 | 1,005 | 1,010 | 950 | 1,005 | 17,300 |
| 2022/04/26 | 1,015 | 1,019 | 1,004 | 1,010 | 4,800 |
| 2022/04/25 | 988 | 1,041 | 980 | 1,016 | 21,500 |
| 2022/04/22 | 1,040 | 1,055 | 1,002 | 1,018 | 36,900 |
| 2022/04/21 | 1,078 | 1,101 | 1,035 | 1,050 | 42,900 |
| 2022/04/20 | 1,084 | 1,138 | 1,084 | 1,108 | 20,900 |
| 2022/04/19 | 1,217 | 1,217 | 1,053 | 1,084 | 66,300 |
| 2022/04/18 | 1,240 | 1,240 | 1,161 | 1,187 | 43,800 |
| 2022/04/15 | 1,248 | 1,253 | 1,190 | 1,222 | 26,400 |
| 2022/04/14 | 1,265 | 1,284 | 1,195 | 1,257 | 40,200 |
| 2022/04/13 | 1,200 | 1,331 | 1,200 | 1,275 | 69,300 |
| 2022/04/12 | 1,175 | 1,223 | 1,167 | 1,203 | 10,800 |
| 2022/04/11 | 1,226 | 1,249 | 1,087 | 1,199 | 60,700 |
| 2022/04/08 | 1,211 | 1,266 | 1,187 | 1,227 | 38,500 |
| 2022/04/07 | 1,200 | 1,224 | 1,180 | 1,211 | 28,300 |
| 2022/04/06 | 1,197 | 1,230 | 1,137 | 1,225 | 21,300 |
| 2022/04/05 | 1,213 | 1,246 | 1,180 | 1,203 | 70,900 |
| 2022/04/04 | 1,070 | 1,218 | 1,070 | 1,189 | 71,900 |
| 2022/04/01 | 1,065 | 1,100 | 1,039 | 1,100 | 18,000 |
| 2022/03/31 | 1,070 | 1,076 | 1,045 | 1,068 | 12,600 |
| 2022/03/30 | 1,060 | 1,132 | 1,051 | 1,078 | 67,300 |
| 2022/03/29 | 1,055 | 1,058 | 999 | 1,058 | 36,900 |
| 2022/03/28 | 982 | 1,060 | 964 | 1,045 | 47,100 |
| 2022/03/25 | 1,000 | 1,009 | 959 | 982 | 17,800 |
| 2022/03/24 | 933 | 1,005 | 926 | 993 | 39,100 |
| 2022/03/23 | 1,014 | 1,022 | 940 | 963 | 35,900 |
| 2022/03/22 | 966 | 1,005 | 961 | 986 | 55,600 |
| 2022/03/18 | 1,115 | 1,115 | 973 | 996 | 207,100 |
| 2022/03/17 | 1,085 | 1,085 | 1,003 | 1,085 | 382,100 |
| 2022/03/16 | 895 | 957 | 887 | 935 | 66,200 |
| 2022/03/15 | 861 | 895 | 837 | 883 | 17,600 |
| 2022/03/14 | 810 | 834 | 798 | 834 | 14,200 |
| 2022/03/11 | 783 | 825 | 783 | 805 | 8,500 |
| 2022/03/10 | 780 | 809 | 780 | 805 | 9,900 |
| 2022/03/09 | 804 | 804 | 761 | 761 | 5,300 |
| 2022/03/08 | 735 | 834 | 725 | 776 | 14,100 |
| 2022/03/07 | 797 | 797 | 743 | 743 | 8,600 |
| 2022/03/04 | 813 | 817 | 772 | 796 | 16,600 |
| 2022/03/03 | 843 | 855 | 819 | 821 | 9,100 |
| 2022/03/02 | 854 | 864 | 835 | 845 | 10,000 |
| 2022/03/01 | 843 | 862 | 839 | 857 | 14,700 |
| 2022/02/28 | 797 | 850 | 781 | 843 | 47,400 |
| 2022/02/25 | 744 | 770 | 737 | 767 | 9,300 |
| 2022/02/24 | 710 | 785 | 710 | 755 | 27,200 |
| 2022/02/22 | 733 | 762 | 714 | 724 | 13,900 |
| 2022/02/21 | 758 | 792 | 741 | 763 | 16,900 |
| 2022/02/18 | 799 | 802 | 732 | 793 | 39,300 |
| 2022/02/17 | 922 | 938 | 810 | 810 | 54,400 |
| 2022/02/16 | 964 | 972 | 931 | 938 | 42,800 |
| 2022/02/15 | 899 | 936 | 899 | 934 | 23,600 |
| 2022/02/14 | 870 | 895 | 870 | 890 | 10,800 |
| 2022/02/10 | 874 | 894 | 861 | 892 | 11,900 |
| 2022/02/09 | 858 | 874 | 851 | 874 | 11,500 |
| 2022/02/08 | 888 | 888 | 853 | 866 | 11,100 |
| 2022/02/07 | 868 | 898 | 830 | 865 | 50,800 |
| 2022/02/04 | 795 | 860 | 785 | 838 | 29,000 |
| 2022/02/03 | 805 | 808 | 764 | 789 | 15,900 |
| 2022/02/02 | 810 | 821 | 783 | 790 | 13,700 |
| 2022/02/01 | 770 | 804 | 753 | 782 | 14,200 |
| 2022/01/31 | 770 | 793 | 764 | 765 | 5,000 |
| 2022/01/28 | 769 | 802 | 765 | 765 | 13,900 |
| 2022/01/27 | 816 | 835 | 728 | 804 | 40,700 |
| 2022/01/26 | 745 | 864 | 714 | 839 | 92,300 |
| 2022/01/25 | 790 | 812 | 735 | 760 | 123,900 |
| 2022/01/24 | 940 | 940 | 813 | 814 | 364,000 |
| 2022/01/21 | 775 | 940 | 750 | 940 | 848,100 |
| 2022/01/20 | 693 | 790 | 651 | 790 | 224,600 |
| 2022/01/19 | 707 | 707 | 707 | 707 | 17,400 |
| 2022/01/18 | 605 | 624 | 600 | 607 | 7,200 |
| 2022/01/17 | 611 | 611 | 590 | 603 | 6,800 |
| 2022/01/14 | 592 | 602 | 583 | 583 | 9,700 |
| 2022/01/13 | 604 | 606 | 595 | 602 | 3,500 |
| 2022/01/12 | 597 | 610 | 594 | 605 | 2,600 |
| 2022/01/11 | 551 | 639 | 551 | 597 | 18,200 |
| 2022/01/07 | 541 | 560 | 540 | 555 | 12,000 |
| 2022/01/06 | 597 | 597 | 542 | 544 | 21,600 |
| 2022/01/05 | 599 | 605 | 590 | 597 | 16,300 |
| 2022/01/04 | 628 | 628 | 590 | 605 | 16,000 |