ＡＰＡＭＡＮ(8889)の株価時系列情報
ＡＰＡＭＡＮ(8889)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 220,999 | 240,000 | 220,999 | 240,000 | 12 |
| 2002/12/27 | 220,000 | 220,999 | 220,000 | 220,000 | 4 |
| 2002/12/26 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2002/12/25 | 208,999 | 208,999 | 205,999 | 207,000 | 367 |
| 2002/12/24 | 208,000 | 208,000 | 204,000 | 205,000 | 260 |
| 2002/12/20 | 208,999 | 208,999 | 207,000 | 208,000 | 637 |
| 2002/12/19 | 208,999 | 210,000 | 205,999 | 205,999 | 512 |
| 2002/12/18 | 208,000 | 210,000 | 208,000 | 210,000 | 133 |
| 2002/12/17 | 208,999 | 208,999 | 207,000 | 208,000 | 196 |
| 2002/12/16 | 211,000 | 211,000 | 208,000 | 208,000 | 17 |
| 2002/12/13 | 208,000 | 208,000 | 207,000 | 208,000 | 46 |
| 2002/12/12 | 205,999 | 208,000 | 205,000 | 208,000 | 17 |
| 2002/12/11 | 213,000 | 213,000 | 205,000 | 210,000 | 30 |
| 2002/12/10 | 223,000 | 223,000 | 202,000 | 214,000 | 12 |
| 2002/12/09 | 220,000 | 223,999 | 210,000 | 223,999 | 108 |
| 2002/12/06 | 228,000 | 228,000 | 228,000 | 228,000 | 74 |
| 2002/12/05 | 228,000 | 229,000 | 217,000 | 229,000 | 75 |
| 2002/12/04 | 229,999 | 229,999 | 225,000 | 226,999 | 22 |
| 2002/12/03 | 228,000 | 229,999 | 225,000 | 229,000 | 66 |
| 2002/12/02 | 225,000 | 229,000 | 222,000 | 229,000 | 478 |
| 2002/11/29 | 229,000 | 229,000 | 220,000 | 220,000 | 29 |
| 2002/11/28 | 219,000 | 222,000 | 211,999 | 222,000 | 177 |
| 2002/11/27 | 216,000 | 219,000 | 214,999 | 219,000 | 121 |
| 2002/11/26 | 214,999 | 216,000 | 214,999 | 216,000 | 77 |
| 2002/11/25 | 213,000 | 213,000 | 211,999 | 213,000 | 89 |
| 2002/11/22 | 219,000 | 219,000 | 210,000 | 211,999 | 87 |
| 2002/11/21 | 226,000 | 226,000 | 222,000 | 225,000 | 63 |
| 2002/11/20 | 229,999 | 229,999 | 225,000 | 225,000 | 23 |
| 2002/11/19 | 238,000 | 238,000 | 225,000 | 229,999 | 105 |
| 2002/11/18 | 238,000 | 240,000 | 229,999 | 240,000 | 86 |
| 2002/11/15 | 250,000 | 250,000 | 238,999 | 238,999 | 130 |
| 2002/11/14 | 250,000 | 250,000 | 244,999 | 250,000 | 100 |
| 2002/11/13 | 238,000 | 250,999 | 238,000 | 244,999 | 128 |
| 2002/11/12 | 235,999 | 238,000 | 235,999 | 238,000 | 6 |
| 2002/11/11 | 240,000 | 240,000 | 234,000 | 234,000 | 17 |
| 2002/11/08 | 246,000 | 246,000 | 240,000 | 240,000 | 13 |
| 2002/11/07 | 240,000 | 247,000 | 240,000 | 247,000 | 52 |
| 2002/11/06 | 241,000 | 241,000 | 240,000 | 240,000 | 11 |
| 2002/11/05 | 241,999 | 241,999 | 240,000 | 240,000 | 8 |
| 2002/11/01 | 238,999 | 243,000 | 238,000 | 243,000 | 9 |
| 2002/10/31 | 244,999 | 244,999 | 238,000 | 238,000 | 16 |
| 2002/10/30 | 246,000 | 246,000 | 241,000 | 241,000 | 11 |
| 2002/10/29 | 250,000 | 250,000 | 249,000 | 250,000 | 54 |
| 2002/10/28 | 250,000 | 250,000 | 247,999 | 250,000 | 14 |
| 2002/10/25 | 244,999 | 247,999 | 244,000 | 247,999 | 18 |
| 2002/10/24 | 250,000 | 250,000 | 244,000 | 244,000 | 26 |
| 2002/10/23 | 244,999 | 250,000 | 241,999 | 247,999 | 35 |
| 2002/10/22 | 244,999 | 244,999 | 240,000 | 244,999 | 17 |
| 2002/10/21 | 249,000 | 250,000 | 247,000 | 247,000 | 8 |
| 2002/10/18 | 259,000 | 259,999 | 250,000 | 250,000 | 125 |
| 2002/10/17 | 247,000 | 259,999 | 247,000 | 259,999 | 99 |
| 2002/10/16 | 250,000 | 255,000 | 244,999 | 255,000 | 109 |
| 2002/10/15 | 237,000 | 250,999 | 237,000 | 246,000 | 118 |
| 2002/10/11 | 220,999 | 234,000 | 220,999 | 232,999 | 37 |
| 2002/10/10 | 228,000 | 228,000 | 220,000 | 220,000 | 32 |
| 2002/10/09 | 238,999 | 238,999 | 228,000 | 228,000 | 83 |
| 2002/10/08 | 244,000 | 244,000 | 235,000 | 238,999 | 17 |
| 2002/10/07 | 255,000 | 255,000 | 229,999 | 250,000 | 71 |
| 2002/10/04 | 247,000 | 255,000 | 244,999 | 255,000 | 83 |
| 2002/10/03 | 250,000 | 250,000 | 244,999 | 247,000 | 64 |
| 2002/10/02 | 237,000 | 258,000 | 237,000 | 250,000 | 170 |
| 2002/10/01 | 235,999 | 238,000 | 235,000 | 237,000 | 161 |
| 2002/09/30 | 234,000 | 237,000 | 234,000 | 235,999 | 60 |
| 2002/09/27 | 234,000 | 235,000 | 232,000 | 234,000 | 86 |
| 2002/09/26 | 229,999 | 235,000 | 229,999 | 231,000 | 96 |
| 2002/09/25 | 231,000 | 238,999 | 225,000 | 229,999 | 137 |
| 2002/09/25 | 1 -> 2.00 分割 | ||||
| 2002/09/24 | 453,000 | 456,998 | 441,000 | 456,998 | 174 |
| 2002/09/20 | 439,999 | 453,998 | 439,999 | 453,998 | 122 |
| 2002/09/19 | 435,998 | 442,999 | 435,998 | 439,999 | 87 |
| 2002/09/18 | 429,998 | 442,999 | 429,998 | 435,000 | 94 |
| 2002/09/17 | 420,998 | 432,998 | 420,998 | 423,000 | 112 |
| 2002/09/13 | 409,999 | 414,998 | 408,998 | 411,000 | 22 |
| 2002/09/12 | 415,999 | 420,000 | 409,999 | 411,000 | 58 |
| 2002/09/11 | 409,999 | 420,000 | 406,999 | 417,998 | 58 |
| 2002/09/10 | 385,001 | 400,001 | 382,999 | 400,001 | 72 |
| 2002/09/09 | 385,001 | 385,001 | 375,000 | 376,999 | 51 |
| 2002/09/06 | 375,000 | 375,000 | 370,001 | 372,000 | 26 |
| 2002/09/05 | 370,001 | 379,999 | 367,999 | 375,000 | 74 |
| 2002/09/04 | 370,001 | 372,000 | 369,000 | 370,001 | 76 |
| 2002/09/03 | 369,000 | 378,000 | 363,000 | 378,000 | 59 |
| 2002/09/02 | 364,999 | 370,001 | 360,000 | 370,001 | 34 |
| 2002/08/30 | 361,001 | 364,999 | 361,001 | 364,001 | 52 |
| 2002/08/29 | 361,999 | 364,999 | 360,000 | 361,999 | 75 |
| 2002/08/28 | 355,999 | 361,999 | 355,001 | 361,999 | 131 |
| 2002/08/27 | 355,001 | 358,999 | 355,001 | 355,001 | 41 |
| 2002/08/26 | 358,999 | 360,000 | 355,999 | 357,000 | 30 |
| 2002/08/23 | 355,001 | 360,000 | 355,001 | 360,000 | 68 |
| 2002/08/22 | 357,000 | 357,000 | 355,001 | 355,999 | 63 |
| 2002/08/21 | 358,999 | 358,999 | 349,999 | 357,000 | 114 |
| 2002/08/20 | 354,000 | 358,999 | 352,999 | 358,999 | 131 |
| 2002/08/19 | 355,999 | 358,001 | 351,000 | 357,000 | 251 |
| 2002/08/16 | 355,999 | 355,999 | 354,000 | 355,001 | 91 |
| 2002/08/15 | 358,999 | 358,999 | 351,000 | 357,000 | 174 |
| 2002/08/14 | 351,000 | 360,000 | 346,001 | 360,000 | 603 |
| 2002/08/13 | 360,000 | 361,001 | 355,001 | 361,001 | 102 |
| 2002/08/12 | 358,999 | 361,001 | 355,999 | 358,999 | 82 |
| 2002/08/09 | 349,999 | 360,000 | 349,999 | 360,000 | 25 |
| 2002/08/08 | 358,999 | 358,999 | 351,000 | 351,000 | 58 |
| 2002/08/07 | 346,001 | 346,999 | 343,001 | 346,999 | 43 |
| 2002/08/06 | 346,999 | 349,001 | 340,001 | 343,001 | 102 |
| 2002/08/05 | 349,999 | 351,000 | 346,999 | 349,001 | 111 |
| 2002/08/02 | 349,999 | 355,001 | 348,000 | 351,000 | 40 |
| 2002/08/01 | 352,001 | 355,001 | 349,001 | 352,001 | 42 |
| 2002/07/31 | 349,001 | 355,001 | 349,001 | 349,999 | 19 |
| 2002/07/30 | 337,999 | 348,000 | 336,000 | 348,000 | 7 |
| 2002/07/29 | 355,001 | 355,001 | 337,999 | 340,001 | 7 |
| 2002/07/26 | 370,001 | 370,001 | 357,000 | 360,000 | 24 |
| 2002/07/25 | 379,001 | 379,001 | 369,000 | 369,000 | 29 |
| 2002/07/24 | 382,001 | 382,001 | 381,000 | 381,000 | 2 |
| 2002/07/23 | 370,999 | 382,001 | 370,999 | 382,001 | 3 |
| 2002/07/22 | 375,000 | 375,000 | 367,999 | 367,999 | 35 |
| 2002/07/19 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2002/07/18 | 390,000 | 400,001 | 388,001 | 388,001 | 19 |
| 2002/07/17 | 390,000 | 390,000 | 388,001 | 390,000 | 17 |
| 2002/07/16 | 390,000 | 390,000 | 388,001 | 390,000 | 24 |
| 2002/07/15 | 400,001 | 400,001 | 390,000 | 390,000 | 17 |
| 2002/07/12 | 394,001 | 394,001 | 390,000 | 390,000 | 9 |
| 2002/07/11 | 385,999 | 397,999 | 385,001 | 394,999 | 19 |
| 2002/07/10 | 385,001 | 385,999 | 385,001 | 385,001 | 9 |
| 2002/07/09 | 385,001 | 387,000 | 385,001 | 385,001 | 8 |
| 2002/07/08 | 400,001 | 400,001 | 387,000 | 387,000 | 27 |
| 2002/07/05 | 385,001 | 390,000 | 385,001 | 385,001 | 12 |
| 2002/07/04 | 381,000 | 387,000 | 381,000 | 385,001 | 11 |
| 2002/07/03 | 385,001 | 390,000 | 379,999 | 379,999 | 12 |
| 2002/07/02 | 394,999 | 394,999 | 382,999 | 390,000 | 7 |
| 2002/07/01 | 400,001 | 400,001 | 394,999 | 394,999 | 12 |
| 2002/06/28 | 400,001 | 400,001 | 400,001 | 400,001 | 4 |
| 2002/06/27 | 397,999 | 397,999 | 397,999 | 397,999 | 1 |
| 2002/06/26 | 409,999 | 409,999 | 390,000 | 397,999 | 13 |
| 2002/06/25 | 394,999 | 409,999 | 394,999 | 409,999 | 8 |
| 2002/06/24 | 400,001 | 400,001 | 391,001 | 391,001 | 4 |
| 2002/06/21 | 420,998 | 420,998 | 400,999 | 402,998 | 4 |
| 2002/06/20 | 424,999 | 424,999 | 420,000 | 420,998 | 5 |
| 2002/06/19 | 435,000 | 435,000 | 424,999 | 424,999 | 9 |
| 2002/06/17 | 450,000 | 453,998 | 444,998 | 453,998 | 18 |
| 2002/06/14 | 439,999 | 456,000 | 429,998 | 453,998 | 41 |
| 2002/06/13 | 429,998 | 450,000 | 429,998 | 450,000 | 41 |
| 2002/06/12 | 439,999 | 444,998 | 426,998 | 435,000 | 22 |
| 2002/06/11 | 432,000 | 432,000 | 426,000 | 426,000 | 12 |
| 2002/06/07 | 429,998 | 439,999 | 429,998 | 436,999 | 30 |
| 2002/06/06 | 424,999 | 429,998 | 424,999 | 424,999 | 20 |
| 2002/06/05 | 442,999 | 442,999 | 429,998 | 439,999 | 26 |
| 2002/06/04 | 435,000 | 447,000 | 435,000 | 444,000 | 63 |
| 2002/06/03 | 450,000 | 450,000 | 432,000 | 447,000 | 39 |
| 2002/05/31 | 435,000 | 447,998 | 435,000 | 445,999 | 31 |
| 2002/05/30 | 429,998 | 439,999 | 429,998 | 439,999 | 51 |
| 2002/05/29 | 438,998 | 438,998 | 424,999 | 424,999 | 55 |
| 2002/05/28 | 465,000 | 465,000 | 436,999 | 439,999 | 81 |
| 2002/05/27 | 480,000 | 480,998 | 462,998 | 465,998 | 131 |
| 2002/05/24 | 480,000 | 484,999 | 471,000 | 480,000 | 173 |
| 2002/05/23 | 450,998 | 474,998 | 450,998 | 474,998 | 263 |
| 2002/05/22 | 420,000 | 448,999 | 420,000 | 444,998 | 257 |
| 2002/05/21 | 429,998 | 430,999 | 411,000 | 421,999 | 92 |
| 2002/05/20 | 424,999 | 454,999 | 414,998 | 430,999 | 184 |
| 2002/05/17 | 400,001 | 420,000 | 399,000 | 420,000 | 76 |
| 2002/05/16 | 375,000 | 385,001 | 375,000 | 385,001 | 60 |
| 2002/05/15 | 375,000 | 375,000 | 370,999 | 370,999 | 38 |
| 2002/05/14 | 379,999 | 382,001 | 375,000 | 375,000 | 70 |
| 2002/05/13 | 370,001 | 370,001 | 360,000 | 370,001 | 17 |
| 2002/05/10 | 373,001 | 373,001 | 360,000 | 370,999 | 13 |
| 2002/05/09 | 373,999 | 373,999 | 373,999 | 373,999 | 2 |
| 2002/05/08 | 375,000 | 375,000 | 375,000 | 375,000 | 2 |
| 2002/05/07 | 379,999 | 379,999 | 361,001 | 376,999 | 21 |
| 2002/05/02 | 379,001 | 379,001 | 364,999 | 379,001 | 69 |
| 2002/05/01 | 394,999 | 394,999 | 373,999 | 379,999 | 202 |
| 2002/04/30 | 346,001 | 346,001 | 345,000 | 345,000 | 26 |
| 2002/04/26 | 345,000 | 345,000 | 345,000 | 345,000 | 22 |
| 2002/04/25 | 346,999 | 346,999 | 345,000 | 345,000 | 19 |
| 2002/04/24 | 349,999 | 349,999 | 346,999 | 346,999 | 24 |
| 2002/04/23 | 349,999 | 349,999 | 349,999 | 349,999 | 18 |
| 2002/04/22 | 349,999 | 354,000 | 349,999 | 349,999 | 28 |
| 2002/04/19 | 366,000 | 367,999 | 349,999 | 349,999 | 8 |
| 2002/04/18 | 345,000 | 364,999 | 345,000 | 364,999 | 11 |
| 2002/04/17 | 349,999 | 349,999 | 345,000 | 349,999 | 6 |
| 2002/04/16 | 349,999 | 349,999 | 349,999 | 349,999 | 3 |
| 2002/04/15 | 349,999 | 352,999 | 349,999 | 352,999 | 17 |
| 2002/04/12 | 349,999 | 352,999 | 346,001 | 346,001 | 22 |
| 2002/04/11 | 352,999 | 352,999 | 349,999 | 349,999 | 5 |
| 2002/04/10 | 358,001 | 358,001 | 352,999 | 352,999 | 11 |
| 2002/04/09 | 355,001 | 358,001 | 355,001 | 358,001 | 6 |
| 2002/04/08 | 360,000 | 360,000 | 355,001 | 355,001 | 10 |
| 2002/04/05 | 360,000 | 360,000 | 352,999 | 352,999 | 6 |
| 2002/04/04 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/04/03 | 360,000 | 373,001 | 360,000 | 370,001 | 7 |
| 2002/04/02 | 370,001 | 370,001 | 349,999 | 352,001 | 20 |
| 2002/04/01 | 382,001 | 382,001 | 373,999 | 373,999 | 13 |
| 2002/03/29 | 360,000 | 384,000 | 360,000 | 382,001 | 9 |
| 2002/03/28 | 352,001 | 354,000 | 352,001 | 352,999 | 14 |
| 2002/03/27 | 360,000 | 360,000 | 349,999 | 351,000 | 38 |
| 2002/03/26 | 367,999 | 367,999 | 360,000 | 360,000 | 5 |
| 2002/03/25 | 384,000 | 385,001 | 379,999 | 379,999 | 8 |
| 2002/03/22 | 384,000 | 385,001 | 384,000 | 385,001 | 38 |
| 2002/03/20 | 387,000 | 390,000 | 385,999 | 385,999 | 8 |
| 2002/03/19 | 385,999 | 390,000 | 384,000 | 385,001 | 14 |
| 2002/03/18 | 405,000 | 405,000 | 390,000 | 390,000 | 11 |
| 2002/03/15 | 450,000 | 450,000 | 420,000 | 420,000 | 66 |
| 2002/03/13 | 376,999 | 382,999 | 370,001 | 370,001 | 20 |
| 2002/03/12 | 387,000 | 387,000 | 375,000 | 378,000 | 12 |
| 2002/03/11 | 382,999 | 390,000 | 378,000 | 379,999 | 23 |
| 2002/03/08 | 370,001 | 382,999 | 364,999 | 382,999 | 7 |
| 2002/03/07 | 370,001 | 379,999 | 361,999 | 379,999 | 15 |
| 2002/03/06 | 375,000 | 375,000 | 370,001 | 370,001 | 15 |
| 2002/03/05 | 370,001 | 390,000 | 360,000 | 375,000 | 28 |
| 2002/03/04 | 375,000 | 385,001 | 355,001 | 360,000 | 24 |
| 2002/03/01 | 402,000 | 402,000 | 402,000 | 402,000 | 1 |
| 2002/02/27 | 400,001 | 402,000 | 385,001 | 402,000 | 10 |
| 2002/02/26 | 379,999 | 400,001 | 379,999 | 400,001 | 6 |
| 2002/02/25 | 397,999 | 397,999 | 379,999 | 379,999 | 9 |
| 2002/02/22 | 393,000 | 399,000 | 393,000 | 397,999 | 8 |
| 2002/02/21 | 400,001 | 400,001 | 397,999 | 397,999 | 5 |
| 2002/02/20 | 394,999 | 396,000 | 394,999 | 396,000 | 4 |
| 2002/02/19 | 396,000 | 405,000 | 396,000 | 400,001 | 16 |
| 2002/02/18 | 405,998 | 405,998 | 394,999 | 394,999 | 17 |
| 2002/02/15 | 429,998 | 429,998 | 402,998 | 402,998 | 8 |
| 2002/02/14 | 405,998 | 418,999 | 400,001 | 418,999 | 7 |
| 2002/02/13 | 417,998 | 417,998 | 400,999 | 409,999 | 4 |
| 2002/02/12 | 409,999 | 439,999 | 409,999 | 439,999 | 6 |
| 2002/02/08 | 409,999 | 409,999 | 405,000 | 409,999 | 4 |
| 2002/02/07 | 409,999 | 409,999 | 409,999 | 409,999 | 2 |
| 2002/02/06 | 409,999 | 411,000 | 409,999 | 411,000 | 2 |
| 2002/02/05 | 400,999 | 400,999 | 400,999 | 400,999 | 3 |
| 2002/02/04 | 409,999 | 409,999 | 405,000 | 409,999 | 6 |
| 2002/02/01 | 439,999 | 439,999 | 400,001 | 400,001 | 13 |
| 2002/01/31 | 429,998 | 429,998 | 429,998 | 429,998 | 2 |
| 2002/01/30 | 420,998 | 424,999 | 402,000 | 402,000 | 20 |
| 2002/01/29 | 420,998 | 421,999 | 420,998 | 420,998 | 3 |
| 2002/01/28 | 439,999 | 439,999 | 423,000 | 424,999 | 11 |
| 2002/01/25 | 438,998 | 439,999 | 430,999 | 439,999 | 12 |
| 2002/01/24 | 441,998 | 445,999 | 441,998 | 445,999 | 4 |
| 2002/01/23 | 429,998 | 429,998 | 429,998 | 429,998 | 2 |
| 2002/01/22 | 439,999 | 439,999 | 426,000 | 426,000 | 6 |
| 2002/01/21 | 454,999 | 465,000 | 454,999 | 465,000 | 6 |
| 2002/01/18 | 441,998 | 441,998 | 441,000 | 441,000 | 7 |
| 2002/01/17 | 435,000 | 435,998 | 429,998 | 429,998 | 18 |
| 2002/01/16 | 459,998 | 459,998 | 430,999 | 435,000 | 10 |
| 2002/01/15 | 459,998 | 495,000 | 459,998 | 459,998 | 67 |
| 2002/01/11 | 424,999 | 450,000 | 424,999 | 447,998 | 18 |
| 2002/01/10 | 429,000 | 429,998 | 402,998 | 409,999 | 26 |
| 2002/01/09 | 450,000 | 450,000 | 429,998 | 429,998 | 45 |
| 2002/01/08 | 469,999 | 469,999 | 426,000 | 459,000 | 36 |
| 2002/01/07 | 499,999 | 499,999 | 463,999 | 474,998 | 53 |
| 2002/01/07 | 1 -> 2.00 分割 | ||||
| 2002/01/04 | 909,998 | 970,997 | 909,998 | 969,998 | 60 |