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 |
|---|---|---|---|---|---|
| 2003/12/30 | 85,200 | 86,400 | 85,200 | 86,400 | 104 |
| 2003/12/29 | 87,000 | 87,500 | 86,000 | 86,300 | 202 |
| 2003/12/26 | 86,000 | 86,500 | 85,400 | 86,500 | 178 |
| 2003/12/25 | 86,000 | 86,000 | 85,500 | 85,500 | 154 |
| 2003/12/24 | 85,000 | 86,000 | 85,000 | 86,000 | 60 |
| 2003/12/22 | 86,000 | 86,000 | 84,000 | 85,500 | 279 |
| 2003/12/19 | 85,000 | 85,300 | 84,500 | 84,500 | 372 |
| 2003/12/18 | 85,000 | 85,500 | 84,400 | 84,500 | 387 |
| 2003/12/17 | 85,000 | 85,500 | 84,500 | 85,000 | 524 |
| 2003/12/16 | 85,000 | 85,400 | 84,500 | 85,000 | 901 |
| 2003/12/15 | 86,800 | 86,800 | 85,000 | 85,000 | 547 |
| 2003/12/12 | 86,200 | 86,500 | 86,000 | 86,000 | 113 |
| 2003/12/11 | 86,000 | 86,500 | 85,500 | 85,500 | 72 |
| 2003/12/10 | 86,200 | 86,200 | 85,500 | 85,500 | 73 |
| 2003/12/09 | 86,000 | 86,200 | 85,500 | 85,800 | 116 |
| 2003/12/08 | 87,000 | 87,000 | 86,000 | 86,200 | 99 |
| 2003/12/05 | 88,100 | 88,100 | 87,000 | 87,500 | 89 |
| 2003/12/04 | 86,200 | 89,100 | 86,200 | 87,500 | 119 |
| 2003/12/03 | 86,900 | 87,000 | 85,200 | 86,000 | 203 |
| 2003/12/02 | 84,900 | 87,500 | 84,900 | 86,800 | 162 |
| 2003/12/01 | 83,500 | 84,500 | 82,000 | 82,500 | 90 |
| 2003/11/28 | 84,000 | 84,600 | 81,000 | 84,000 | 367 |
| 2003/11/27 | 81,200 | 82,000 | 80,300 | 80,700 | 288 |
| 2003/11/26 | 81,700 | 82,000 | 81,000 | 82,000 | 269 |
| 2003/11/25 | 80,000 | 85,000 | 80,000 | 81,100 | 211 |
| 2003/11/21 | 80,000 | 85,000 | 80,000 | 81,600 | 315 |
| 2003/11/20 | 85,000 | 85,000 | 81,000 | 81,500 | 90 |
| 2003/11/19 | 82,000 | 85,000 | 79,100 | 80,000 | 284 |
| 2003/11/18 | 91,000 | 91,000 | 89,000 | 89,000 | 165 |
| 2003/11/17 | 96,000 | 96,000 | 92,500 | 94,000 | 117 |
| 2003/11/14 | 96,000 | 97,000 | 94,100 | 96,000 | 105 |
| 2003/11/13 | 98,500 | 98,500 | 94,200 | 95,100 | 132 |
| 2003/11/12 | 95,000 | 98,300 | 94,900 | 95,800 | 96 |
| 2003/11/11 | 99,000 | 99,000 | 94,200 | 94,600 | 264 |
| 2003/11/10 | 98,100 | 105,000 | 98,100 | 98,600 | 508 |
| 2003/11/07 | 106,000 | 108,000 | 106,000 | 106,000 | 407 |
| 2003/11/06 | 126,000 | 127,000 | 125,000 | 126,000 | 38 |
| 2003/11/05 | 132,000 | 132,000 | 127,000 | 127,000 | 27 |
| 2003/11/04 | 130,000 | 138,000 | 126,000 | 133,000 | 189 |
| 2003/10/31 | 123,000 | 127,000 | 123,000 | 126,000 | 107 |
| 2003/10/30 | 123,000 | 126,000 | 121,000 | 123,000 | 48 |
| 2003/10/29 | 126,000 | 127,000 | 121,000 | 122,000 | 54 |
| 2003/10/28 | 125,000 | 126,000 | 122,000 | 124,000 | 88 |
| 2003/10/27 | 125,000 | 128,000 | 118,000 | 118,000 | 99 |
| 2003/10/24 | 124,000 | 130,000 | 124,000 | 126,000 | 34 |
| 2003/10/23 | 128,000 | 130,000 | 125,000 | 126,000 | 109 |
| 2003/10/22 | 126,000 | 133,000 | 126,000 | 132,000 | 126 |
| 2003/10/21 | 139,000 | 140,000 | 130,000 | 130,000 | 456 |
| 2003/10/20 | 137,000 | 139,000 | 136,000 | 138,000 | 411 |
| 2003/10/17 | 138,000 | 139,000 | 133,000 | 136,000 | 191 |
| 2003/10/16 | 133,000 | 138,000 | 131,000 | 137,000 | 217 |
| 2003/10/15 | 137,000 | 137,000 | 130,000 | 133,000 | 358 |
| 2003/10/14 | 132,000 | 138,000 | 132,000 | 137,000 | 387 |
| 2003/10/10 | 130,000 | 130,000 | 128,000 | 130,000 | 240 |
| 2003/10/09 | 133,000 | 133,000 | 129,000 | 130,000 | 190 |
| 2003/10/08 | 130,000 | 139,000 | 129,000 | 134,000 | 446 |
| 2003/10/07 | 124,000 | 133,000 | 124,000 | 130,000 | 565 |
| 2003/10/06 | 119,000 | 122,000 | 118,000 | 122,000 | 186 |
| 2003/10/03 | 121,000 | 122,000 | 117,000 | 119,000 | 349 |
| 2003/10/02 | 119,000 | 124,000 | 117,000 | 121,000 | 331 |
| 2003/10/01 | 110,000 | 110,000 | 106,000 | 109,000 | 29 |
| 2003/09/30 | 110,000 | 111,000 | 109,000 | 110,000 | 95 |
| 2003/09/29 | 110,000 | 111,000 | 109,000 | 110,000 | 86 |
| 2003/09/26 | 110,000 | 110,000 | 106,000 | 108,000 | 117 |
| 2003/09/25 | 118,000 | 118,000 | 108,000 | 110,000 | 336 |
| 2003/09/25 | 1 -> 2.00 分割 | ||||
| 2003/09/24 | 220,999 | 229,000 | 219,000 | 228,000 | 524 |
| 2003/09/22 | 208,999 | 223,999 | 208,000 | 217,999 | 344 |
| 2003/09/19 | 207,000 | 207,000 | 205,000 | 207,000 | 130 |
| 2003/09/18 | 205,000 | 205,000 | 202,000 | 205,000 | 133 |
| 2003/09/17 | 205,000 | 205,999 | 202,999 | 205,000 | 143 |
| 2003/09/16 | 197,000 | 204,000 | 197,000 | 202,000 | 146 |
| 2003/09/12 | 195,000 | 197,000 | 195,000 | 195,000 | 149 |
| 2003/09/11 | 194,000 | 195,000 | 194,000 | 194,000 | 81 |
| 2003/09/10 | 196,000 | 197,000 | 191,000 | 194,000 | 243 |
| 2003/09/09 | 197,000 | 199,000 | 195,000 | 197,000 | 87 |
| 2003/09/08 | 200,000 | 200,000 | 197,000 | 199,000 | 46 |
| 2003/09/05 | 201,000 | 201,000 | 197,000 | 200,000 | 104 |
| 2003/09/04 | 201,000 | 205,000 | 200,000 | 200,000 | 48 |
| 2003/09/03 | 207,000 | 207,000 | 200,000 | 200,000 | 118 |
| 2003/09/02 | 208,000 | 208,000 | 202,999 | 205,000 | 43 |
| 2003/09/01 | 207,000 | 208,999 | 205,999 | 208,000 | 37 |
| 2003/08/29 | 200,000 | 204,000 | 199,000 | 202,000 | 153 |
| 2003/08/28 | 208,000 | 208,000 | 205,000 | 205,999 | 42 |
| 2003/08/27 | 214,000 | 214,000 | 208,999 | 208,999 | 51 |
| 2003/08/26 | 208,999 | 211,999 | 208,999 | 208,999 | 46 |
| 2003/08/25 | 208,999 | 213,000 | 205,999 | 208,000 | 178 |
| 2003/08/22 | 210,000 | 214,999 | 198,000 | 205,000 | 600 |
| 2003/08/21 | 190,000 | 190,000 | 182,000 | 187,000 | 50 |
| 2003/08/20 | 195,000 | 195,000 | 190,000 | 191,000 | 47 |
| 2003/08/19 | 195,000 | 196,000 | 195,000 | 195,000 | 15 |
| 2003/08/18 | 199,000 | 199,000 | 194,000 | 194,000 | 7 |
| 2003/08/15 | 192,000 | 200,000 | 192,000 | 194,000 | 24 |
| 2003/08/14 | 190,000 | 191,000 | 190,000 | 191,000 | 22 |
| 2003/08/13 | 189,000 | 190,000 | 189,000 | 190,000 | 33 |
| 2003/08/12 | 189,000 | 189,000 | 188,000 | 189,000 | 25 |
| 2003/08/11 | 181,000 | 181,000 | 180,000 | 180,000 | 30 |
| 2003/08/08 | 181,000 | 189,000 | 179,000 | 180,000 | 165 |
| 2003/08/07 | 189,000 | 189,000 | 180,000 | 180,000 | 52 |
| 2003/08/06 | 199,000 | 199,000 | 192,000 | 195,000 | 12 |
| 2003/08/05 | 200,000 | 201,000 | 199,000 | 200,000 | 14 |
| 2003/08/04 | 200,000 | 201,000 | 200,000 | 201,000 | 21 |
| 2003/08/01 | 201,000 | 201,000 | 197,000 | 200,000 | 25 |
| 2003/07/31 | 190,000 | 205,000 | 190,000 | 197,000 | 60 |
| 2003/07/30 | 190,000 | 192,000 | 190,000 | 192,000 | 25 |
| 2003/07/29 | 191,000 | 191,000 | 190,000 | 191,000 | 17 |
| 2003/07/28 | 194,000 | 195,000 | 190,000 | 190,000 | 39 |
| 2003/07/25 | 189,000 | 190,000 | 188,000 | 190,000 | 49 |
| 2003/07/24 | 187,000 | 190,000 | 186,000 | 189,000 | 20 |
| 2003/07/23 | 195,000 | 195,000 | 186,000 | 186,000 | 49 |
| 2003/07/22 | 190,000 | 191,000 | 185,000 | 185,000 | 52 |
| 2003/07/18 | 187,000 | 188,000 | 185,000 | 188,000 | 71 |
| 2003/07/17 | 186,000 | 190,000 | 185,000 | 187,000 | 9 |
| 2003/07/16 | 189,000 | 189,000 | 188,000 | 189,000 | 21 |
| 2003/07/15 | 190,000 | 190,000 | 188,000 | 188,000 | 29 |
| 2003/07/14 | 192,000 | 192,000 | 190,000 | 190,000 | 29 |
| 2003/07/11 | 196,000 | 196,000 | 192,000 | 192,000 | 8 |
| 2003/07/10 | 201,000 | 201,000 | 196,000 | 196,000 | 23 |
| 2003/07/09 | 200,000 | 202,999 | 196,000 | 200,000 | 75 |
| 2003/07/08 | 200,000 | 200,000 | 195,000 | 195,000 | 64 |
| 2003/07/07 | 200,000 | 200,000 | 199,000 | 199,000 | 58 |
| 2003/07/04 | 200,000 | 201,000 | 199,000 | 199,000 | 35 |
| 2003/07/03 | 200,000 | 202,000 | 200,000 | 200,000 | 44 |
| 2003/07/02 | 201,000 | 204,000 | 200,000 | 200,000 | 109 |
| 2003/07/01 | 202,999 | 202,999 | 200,000 | 200,000 | 32 |
| 2003/06/30 | 202,999 | 202,999 | 200,000 | 200,000 | 18 |
| 2003/06/27 | 201,000 | 202,000 | 200,000 | 200,000 | 51 |
| 2003/06/26 | 202,999 | 205,000 | 200,000 | 200,000 | 55 |
| 2003/06/25 | 200,000 | 202,000 | 200,000 | 202,000 | 6 |
| 2003/06/24 | 200,000 | 200,000 | 200,000 | 200,000 | 32 |
| 2003/06/23 | 202,000 | 202,000 | 200,000 | 202,000 | 42 |
| 2003/06/20 | 202,000 | 202,999 | 200,000 | 202,999 | 63 |
| 2003/06/19 | 201,000 | 202,000 | 201,000 | 202,000 | 30 |
| 2003/06/18 | 202,000 | 205,000 | 200,000 | 202,000 | 59 |
| 2003/06/17 | 202,999 | 202,999 | 202,999 | 202,999 | 3 |
| 2003/06/16 | 208,999 | 210,000 | 201,000 | 201,000 | 23 |
| 2003/06/13 | 207,000 | 210,000 | 205,000 | 205,000 | 39 |
| 2003/06/12 | 210,000 | 210,000 | 202,999 | 207,000 | 19 |
| 2003/06/11 | 204,000 | 207,000 | 204,000 | 207,000 | 2 |
| 2003/06/10 | 205,000 | 208,999 | 201,000 | 202,999 | 15 |
| 2003/06/09 | 210,000 | 210,000 | 200,000 | 200,000 | 22 |
| 2003/06/06 | 205,000 | 214,999 | 205,000 | 208,000 | 43 |
| 2003/06/05 | 202,999 | 204,000 | 200,000 | 200,000 | 81 |
| 2003/06/04 | 200,000 | 200,000 | 200,000 | 200,000 | 8 |
| 2003/06/03 | 195,000 | 202,999 | 194,000 | 202,999 | 104 |
| 2003/06/02 | 193,000 | 195,000 | 193,000 | 193,000 | 31 |
| 2003/05/30 | 193,000 | 194,000 | 192,000 | 193,000 | 29 |
| 2003/05/29 | 190,000 | 195,000 | 190,000 | 193,000 | 10 |
| 2003/05/28 | 190,000 | 190,000 | 188,000 | 190,000 | 17 |
| 2003/05/27 | 193,000 | 193,000 | 187,000 | 187,000 | 15 |
| 2003/05/26 | 201,000 | 201,000 | 196,000 | 196,000 | 2 |
| 2003/05/23 | 200,000 | 200,000 | 200,000 | 200,000 | 16 |
| 2003/05/22 | 193,000 | 200,000 | 193,000 | 200,000 | 6 |
| 2003/05/21 | 195,000 | 200,000 | 190,000 | 191,000 | 16 |
| 2003/05/20 | 205,000 | 205,000 | 200,000 | 200,000 | 40 |
| 2003/05/19 | 205,000 | 205,000 | 202,999 | 205,000 | 21 |
| 2003/05/16 | 198,000 | 205,000 | 195,000 | 205,000 | 66 |
| 2003/05/15 | 205,000 | 207,000 | 195,000 | 200,000 | 86 |
| 2003/05/14 | 207,000 | 207,000 | 202,999 | 207,000 | 7 |
| 2003/05/13 | 201,000 | 202,999 | 200,000 | 202,999 | 14 |
| 2003/05/12 | 205,999 | 207,000 | 200,000 | 205,999 | 21 |
| 2003/05/09 | 205,000 | 205,000 | 205,000 | 205,000 | 10 |
| 2003/05/08 | 205,000 | 210,000 | 205,000 | 205,000 | 28 |
| 2003/05/07 | 207,000 | 207,000 | 201,000 | 205,000 | 21 |
| 2003/05/06 | 205,000 | 207,000 | 205,000 | 207,000 | 13 |
| 2003/05/02 | 200,000 | 200,000 | 197,000 | 197,000 | 7 |
| 2003/05/01 | 199,000 | 200,000 | 198,000 | 200,000 | 5 |
| 2003/04/30 | 202,000 | 202,000 | 198,000 | 198,000 | 6 |
| 2003/04/28 | 204,000 | 204,000 | 196,000 | 196,000 | 10 |
| 2003/04/25 | 194,000 | 197,000 | 193,000 | 197,000 | 43 |
| 2003/04/24 | 193,000 | 194,000 | 193,000 | 194,000 | 33 |
| 2003/04/23 | 195,000 | 195,000 | 193,000 | 193,000 | 10 |
| 2003/04/22 | 195,000 | 195,000 | 194,000 | 195,000 | 27 |
| 2003/04/21 | 196,000 | 196,000 | 195,000 | 195,000 | 11 |
| 2003/04/18 | 196,000 | 196,000 | 195,000 | 196,000 | 15 |
| 2003/04/17 | 196,000 | 196,000 | 195,000 | 196,000 | 39 |
| 2003/04/16 | 195,000 | 196,000 | 195,000 | 196,000 | 80 |
| 2003/04/15 | 199,000 | 200,000 | 195,000 | 195,000 | 38 |
| 2003/04/14 | 196,000 | 196,000 | 195,000 | 195,000 | 16 |
| 2003/04/11 | 195,000 | 195,000 | 195,000 | 195,000 | 10 |
| 2003/04/10 | 195,000 | 197,000 | 195,000 | 196,000 | 8 |
| 2003/04/09 | 191,000 | 195,000 | 191,000 | 195,000 | 11 |
| 2003/04/08 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2003/04/07 | 190,000 | 191,000 | 190,000 | 191,000 | 69 |
| 2003/04/04 | 190,000 | 190,000 | 190,000 | 190,000 | 7 |
| 2003/04/03 | 196,000 | 196,000 | 195,000 | 195,000 | 7 |
| 2003/04/02 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2003/04/01 | 195,000 | 199,000 | 195,000 | 195,000 | 4 |
| 2003/03/27 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2003/03/26 | 195,000 | 200,000 | 194,000 | 200,000 | 7 |
| 2003/03/25 | 196,000 | 196,000 | 191,000 | 193,000 | 36 |
| 2003/03/24 | 200,000 | 200,000 | 195,000 | 196,000 | 4 |
| 2003/03/20 | 205,000 | 205,000 | 200,000 | 200,000 | 3 |
| 2003/03/19 | 200,000 | 210,000 | 195,000 | 210,000 | 8 |
| 2003/03/18 | 210,000 | 210,000 | 210,000 | 210,000 | 20 |
| 2003/03/17 | 214,999 | 214,999 | 214,999 | 214,999 | 13 |
| 2003/03/13 | 205,000 | 211,000 | 204,000 | 211,000 | 7 |
| 2003/03/12 | 200,000 | 202,999 | 200,000 | 202,999 | 2 |
| 2003/03/11 | 202,000 | 202,000 | 201,000 | 201,000 | 4 |
| 2003/03/10 | 204,000 | 204,000 | 202,000 | 202,000 | 9 |
| 2003/03/07 | 210,000 | 210,000 | 202,999 | 202,999 | 7 |
| 2003/03/06 | 204,000 | 208,000 | 204,000 | 208,000 | 29 |
| 2003/03/04 | 208,000 | 225,000 | 208,000 | 220,000 | 20 |
| 2003/03/03 | 220,000 | 220,000 | 220,000 | 220,000 | 14 |
| 2003/02/28 | 220,000 | 225,000 | 220,000 | 220,000 | 4 |
| 2003/02/27 | 225,000 | 225,000 | 220,000 | 220,000 | 4 |
| 2003/02/26 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2003/02/25 | 226,999 | 226,999 | 225,000 | 225,000 | 16 |
| 2003/02/24 | 225,000 | 229,000 | 225,000 | 228,000 | 18 |
| 2003/02/21 | 220,000 | 225,000 | 220,000 | 225,000 | 6 |
| 2003/02/20 | 217,000 | 220,000 | 210,000 | 220,000 | 43 |
| 2003/02/19 | 217,999 | 217,999 | 205,999 | 217,000 | 25 |
| 2003/02/18 | 222,000 | 222,000 | 219,000 | 219,000 | 11 |
| 2003/02/17 | 222,000 | 225,000 | 222,000 | 223,999 | 24 |
| 2003/02/14 | 220,000 | 223,999 | 214,999 | 220,999 | 101 |
| 2003/02/13 | 211,999 | 211,999 | 210,000 | 210,000 | 15 |
| 2003/02/12 | 210,000 | 210,000 | 200,000 | 210,000 | 26 |
| 2003/02/10 | 214,999 | 214,999 | 213,000 | 214,999 | 20 |
| 2003/02/07 | 214,999 | 214,999 | 210,000 | 210,000 | 13 |
| 2003/02/06 | 214,999 | 214,999 | 214,999 | 214,999 | 33 |
| 2003/02/05 | 214,999 | 214,999 | 210,000 | 214,999 | 62 |
| 2003/02/04 | 214,999 | 214,999 | 214,000 | 214,999 | 36 |
| 2003/02/03 | 214,999 | 214,999 | 214,000 | 214,999 | 50 |
| 2003/01/31 | 226,999 | 226,999 | 214,999 | 214,999 | 3 |
| 2003/01/30 | 216,000 | 216,000 | 214,999 | 216,000 | 18 |
| 2003/01/29 | 214,999 | 220,000 | 214,999 | 220,000 | 6 |
| 2003/01/28 | 193,000 | 229,999 | 193,000 | 216,000 | 13 |
| 2003/01/27 | 223,000 | 223,000 | 223,000 | 223,000 | 8 |
| 2003/01/24 | 223,999 | 225,000 | 223,000 | 225,000 | 8 |
| 2003/01/23 | 226,000 | 226,000 | 225,000 | 225,000 | 13 |
| 2003/01/22 | 229,999 | 229,999 | 225,000 | 226,999 | 11 |
| 2003/01/21 | 235,000 | 235,000 | 234,000 | 235,000 | 17 |
| 2003/01/20 | 229,999 | 235,000 | 222,000 | 235,000 | 64 |
| 2003/01/17 | 222,000 | 229,999 | 220,000 | 229,999 | 61 |
| 2003/01/16 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2003/01/15 | 229,999 | 229,999 | 229,999 | 229,999 | 13 |
| 2003/01/14 | 220,000 | 229,999 | 220,000 | 229,999 | 8 |
| 2003/01/10 | 220,000 | 229,999 | 220,000 | 229,999 | 50 |
| 2003/01/09 | 219,000 | 220,000 | 210,000 | 220,000 | 20 |
| 2003/01/08 | 213,000 | 220,000 | 211,000 | 220,000 | 17 |
| 2003/01/07 | 235,999 | 235,999 | 229,999 | 229,999 | 2 |
| 2003/01/06 | 240,000 | 240,000 | 238,000 | 238,000 | 3 |