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 |
|---|---|---|---|---|---|
| 2004/12/30 | 74,800 | 76,000 | 74,000 | 76,000 | 178 |
| 2004/12/29 | 73,400 | 74,500 | 73,400 | 74,000 | 324 |
| 2004/12/28 | 73,200 | 74,100 | 73,100 | 73,100 | 314 |
| 2004/12/27 | 73,500 | 74,000 | 73,100 | 73,100 | 428 |
| 2004/12/24 | 73,000 | 73,800 | 72,800 | 73,400 | 256 |
| 2004/12/22 | 73,000 | 73,500 | 72,500 | 72,600 | 165 |
| 2004/12/21 | 72,500 | 73,600 | 72,500 | 72,800 | 353 |
| 2004/12/20 | 73,000 | 74,000 | 71,500 | 72,500 | 536 |
| 2004/12/17 | 74,200 | 74,300 | 72,300 | 73,000 | 282 |
| 2004/12/16 | 74,900 | 74,900 | 74,300 | 74,300 | 198 |
| 2004/12/15 | 76,000 | 76,200 | 74,000 | 74,900 | 468 |
| 2004/12/14 | 75,000 | 75,400 | 74,700 | 74,700 | 291 |
| 2004/12/13 | 75,100 | 76,900 | 75,000 | 75,000 | 166 |
| 2004/12/10 | 77,900 | 77,900 | 76,900 | 77,100 | 234 |
| 2004/12/09 | 78,100 | 78,600 | 77,800 | 77,800 | 547 |
| 2004/12/08 | 78,000 | 78,400 | 77,700 | 78,000 | 341 |
| 2004/12/07 | 75,600 | 78,000 | 75,600 | 78,000 | 906 |
| 2004/12/06 | 77,000 | 77,100 | 75,200 | 75,300 | 408 |
| 2004/12/03 | 75,900 | 79,500 | 75,100 | 77,000 | 391 |
| 2004/12/02 | 79,700 | 79,700 | 76,000 | 76,300 | 671 |
| 2004/12/01 | 82,900 | 82,900 | 78,000 | 79,800 | 601 |
| 2004/11/30 | 86,500 | 94,500 | 81,600 | 83,000 | 3,582 |
| 2004/11/29 | 84,700 | 84,800 | 84,400 | 84,500 | 251 |
| 2004/11/26 | 84,500 | 84,800 | 84,000 | 84,700 | 165 |
| 2004/11/25 | 83,600 | 85,000 | 83,600 | 84,500 | 155 |
| 2004/11/24 | 85,900 | 85,900 | 83,000 | 83,500 | 147 |
| 2004/11/22 | 85,200 | 86,300 | 82,500 | 82,500 | 404 |
| 2004/11/19 | 83,900 | 87,500 | 80,300 | 86,200 | 407 |
| 2004/11/18 | 87,500 | 87,500 | 86,500 | 87,000 | 464 |
| 2004/11/17 | 82,400 | 88,000 | 82,300 | 87,500 | 534 |
| 2004/11/16 | 80,100 | 81,800 | 79,100 | 81,800 | 679 |
| 2004/11/15 | 80,000 | 80,000 | 79,100 | 80,000 | 383 |
| 2004/11/12 | 80,800 | 81,100 | 77,700 | 79,300 | 256 |
| 2004/11/11 | 79,500 | 81,300 | 79,500 | 80,700 | 242 |
| 2004/11/10 | 78,800 | 78,800 | 77,500 | 78,500 | 66 |
| 2004/11/09 | 77,500 | 77,700 | 77,000 | 77,300 | 160 |
| 2004/11/08 | 79,300 | 79,300 | 77,300 | 77,700 | 124 |
| 2004/11/05 | 79,900 | 80,000 | 78,000 | 79,000 | 52 |
| 2004/11/04 | 78,900 | 79,900 | 78,500 | 78,500 | 48 |
| 2004/11/02 | 77,300 | 77,600 | 77,300 | 77,400 | 17 |
| 2004/11/01 | 79,700 | 79,700 | 77,400 | 77,400 | 25 |
| 2004/10/29 | 78,300 | 78,800 | 78,300 | 78,800 | 22 |
| 2004/10/28 | 78,000 | 80,000 | 78,000 | 78,300 | 23 |
| 2004/10/27 | 77,500 | 78,500 | 76,600 | 78,400 | 7 |
| 2004/10/26 | 79,300 | 79,300 | 77,000 | 77,000 | 16 |
| 2004/10/25 | 75,000 | 79,300 | 74,000 | 79,300 | 50 |
| 2004/10/22 | 78,500 | 79,000 | 77,500 | 77,700 | 29 |
| 2004/10/21 | 80,000 | 80,100 | 79,000 | 79,000 | 25 |
| 2004/10/20 | 79,500 | 80,600 | 79,000 | 79,800 | 93 |
| 2004/10/19 | 78,100 | 79,000 | 78,100 | 79,000 | 20 |
| 2004/10/18 | 80,000 | 80,000 | 78,100 | 78,500 | 39 |
| 2004/10/15 | 81,400 | 81,400 | 80,500 | 80,500 | 164 |
| 2004/10/14 | 82,200 | 82,200 | 81,000 | 81,000 | 37 |
| 2004/10/13 | 84,500 | 84,500 | 82,500 | 82,500 | 38 |
| 2004/10/12 | 84,000 | 84,500 | 83,000 | 84,500 | 75 |
| 2004/10/08 | 85,000 | 85,000 | 83,800 | 84,000 | 92 |
| 2004/10/07 | 85,000 | 85,000 | 84,000 | 84,500 | 36 |
| 2004/10/06 | 82,600 | 84,500 | 82,500 | 82,500 | 76 |
| 2004/10/05 | 82,000 | 83,500 | 80,500 | 82,500 | 78 |
| 2004/10/04 | 85,000 | 85,000 | 82,000 | 82,800 | 86 |
| 2004/10/01 | 80,000 | 81,400 | 79,500 | 80,400 | 118 |
| 2004/09/30 | 76,700 | 81,100 | 76,700 | 79,400 | 92 |
| 2004/09/29 | 76,100 | 78,500 | 76,000 | 76,700 | 112 |
| 2004/09/28 | 80,100 | 80,100 | 78,100 | 78,100 | 75 |
| 2004/09/27 | 78,700 | 82,000 | 77,500 | 80,000 | 304 |
| 2004/09/27 | 1 -> 2.00 分割 | ||||
| 2004/09/24 | 156,000 | 159,000 | 152,000 | 154,000 | 456 |
| 2004/09/22 | 165,000 | 165,000 | 147,000 | 156,000 | 472 |
| 2004/09/21 | 175,000 | 176,000 | 170,000 | 171,000 | 174 |
| 2004/09/17 | 177,000 | 178,000 | 176,000 | 177,000 | 51 |
| 2004/09/16 | 177,000 | 180,000 | 175,000 | 177,000 | 126 |
| 2004/09/15 | 181,000 | 182,000 | 175,000 | 180,000 | 280 |
| 2004/09/14 | 178,000 | 181,000 | 177,000 | 181,000 | 141 |
| 2004/09/13 | 180,000 | 180,000 | 178,000 | 178,000 | 38 |
| 2004/09/10 | 180,000 | 180,000 | 177,000 | 180,000 | 80 |
| 2004/09/09 | 180,000 | 182,000 | 179,000 | 181,000 | 39 |
| 2004/09/08 | 184,000 | 185,000 | 179,000 | 179,000 | 163 |
| 2004/09/07 | 186,000 | 187,000 | 182,000 | 183,000 | 134 |
| 2004/09/06 | 187,000 | 187,000 | 185,000 | 187,000 | 120 |
| 2004/09/03 | 185,000 | 187,000 | 185,000 | 187,000 | 151 |
| 2004/09/02 | 188,000 | 188,000 | 184,000 | 185,000 | 170 |
| 2004/09/01 | 186,000 | 188,000 | 185,000 | 186,000 | 156 |
| 2004/08/31 | 188,000 | 188,000 | 185,000 | 187,000 | 80 |
| 2004/08/30 | 184,000 | 188,000 | 184,000 | 188,000 | 178 |
| 2004/08/27 | 185,000 | 187,000 | 183,000 | 184,000 | 205 |
| 2004/08/26 | 183,000 | 186,000 | 183,000 | 184,000 | 220 |
| 2004/08/25 | 180,000 | 182,000 | 179,000 | 182,000 | 183 |
| 2004/08/24 | 178,000 | 179,000 | 178,000 | 179,000 | 83 |
| 2004/08/23 | 180,000 | 181,000 | 177,000 | 178,000 | 153 |
| 2004/08/20 | 173,000 | 177,000 | 173,000 | 173,000 | 75 |
| 2004/08/19 | 175,000 | 179,000 | 172,000 | 173,000 | 102 |
| 2004/08/18 | 182,000 | 182,000 | 170,000 | 172,000 | 404 |
| 2004/08/17 | 164,000 | 194,000 | 163,000 | 177,000 | 1,281 |
| 2004/08/16 | 167,000 | 167,000 | 163,000 | 165,000 | 136 |
| 2004/08/13 | 166,000 | 168,000 | 165,000 | 167,000 | 107 |
| 2004/08/12 | 169,000 | 170,000 | 165,000 | 168,000 | 79 |
| 2004/08/11 | 171,000 | 175,000 | 168,000 | 169,000 | 149 |
| 2004/08/10 | 165,000 | 169,000 | 163,000 | 169,000 | 336 |
| 2004/08/09 | 165,000 | 167,000 | 163,000 | 167,000 | 130 |
| 2004/08/06 | 168,000 | 170,000 | 163,000 | 168,000 | 213 |
| 2004/08/05 | 172,000 | 173,000 | 168,000 | 172,000 | 93 |
| 2004/08/04 | 165,000 | 168,000 | 153,000 | 168,000 | 396 |
| 2004/08/03 | 168,000 | 170,000 | 161,000 | 168,000 | 260 |
| 2004/08/02 | 168,000 | 171,000 | 167,000 | 168,000 | 130 |
| 2004/07/30 | 168,000 | 173,000 | 167,000 | 168,000 | 122 |
| 2004/07/29 | 171,000 | 174,000 | 161,000 | 165,000 | 302 |
| 2004/07/28 | 172,000 | 175,000 | 169,000 | 170,000 | 162 |
| 2004/07/27 | 182,000 | 182,000 | 166,000 | 167,000 | 393 |
| 2004/07/26 | 183,000 | 191,000 | 180,000 | 184,000 | 159 |
| 2004/07/23 | 195,000 | 197,000 | 188,000 | 188,000 | 283 |
| 2004/07/22 | 178,000 | 193,000 | 177,000 | 191,000 | 365 |
| 2004/07/21 | 180,000 | 190,000 | 180,000 | 186,000 | 179 |
| 2004/07/20 | 186,000 | 186,000 | 175,000 | 180,000 | 227 |
| 2004/07/16 | 175,000 | 188,000 | 167,000 | 186,000 | 508 |
| 2004/07/15 | 193,000 | 194,000 | 170,000 | 176,000 | 633 |
| 2004/07/14 | 206,000 | 209,000 | 181,000 | 194,000 | 2,235 |
| 2004/07/13 | 160,000 | 187,000 | 159,000 | 187,000 | 1,213 |
| 2004/07/12 | 155,000 | 158,000 | 153,000 | 157,000 | 278 |
| 2004/07/09 | 148,000 | 153,000 | 148,000 | 152,000 | 318 |
| 2004/07/08 | 148,000 | 152,000 | 148,000 | 148,000 | 123 |
| 2004/07/07 | 146,000 | 151,000 | 145,000 | 148,000 | 151 |
| 2004/07/06 | 150,000 | 154,000 | 149,000 | 149,000 | 263 |
| 2004/07/05 | 152,000 | 154,000 | 148,000 | 152,000 | 271 |
| 2004/07/02 | 150,000 | 156,000 | 149,000 | 153,000 | 402 |
| 2004/07/01 | 157,000 | 158,000 | 153,000 | 153,000 | 234 |
| 2004/06/30 | 157,000 | 158,000 | 155,000 | 158,000 | 328 |
| 2004/06/29 | 152,000 | 158,000 | 152,000 | 154,000 | 326 |
| 2004/06/28 | 150,000 | 151,000 | 149,000 | 150,000 | 176 |
| 2004/06/25 | 150,000 | 151,000 | 147,000 | 149,000 | 192 |
| 2004/06/24 | 150,000 | 150,000 | 147,000 | 150,000 | 143 |
| 2004/06/23 | 150,000 | 155,000 | 145,000 | 145,000 | 375 |
| 2004/06/22 | 151,000 | 151,000 | 149,000 | 149,000 | 210 |
| 2004/06/21 | 150,000 | 152,000 | 149,000 | 149,000 | 270 |
| 2004/06/18 | 155,000 | 155,000 | 149,000 | 150,000 | 529 |
| 2004/06/17 | 145,000 | 151,000 | 145,000 | 151,000 | 580 |
| 2004/06/16 | 143,000 | 146,000 | 142,000 | 144,000 | 417 |
| 2004/06/15 | 137,000 | 139,000 | 134,000 | 139,000 | 833 |
| 2004/06/14 | 138,000 | 138,000 | 136,000 | 137,000 | 138 |
| 2004/06/11 | 134,000 | 136,000 | 133,000 | 134,000 | 163 |
| 2004/06/10 | 130,000 | 133,000 | 130,000 | 133,000 | 141 |
| 2004/06/09 | 131,000 | 132,000 | 130,000 | 132,000 | 59 |
| 2004/06/08 | 132,000 | 134,000 | 130,000 | 130,000 | 154 |
| 2004/06/07 | 130,000 | 131,000 | 130,000 | 131,000 | 79 |
| 2004/06/04 | 131,000 | 132,000 | 129,000 | 129,000 | 127 |
| 2004/06/03 | 132,000 | 136,000 | 129,000 | 132,000 | 332 |
| 2004/06/02 | 131,000 | 131,000 | 129,000 | 131,000 | 142 |
| 2004/06/01 | 130,000 | 132,000 | 129,000 | 132,000 | 115 |
| 2004/05/31 | 131,000 | 132,000 | 128,000 | 129,000 | 111 |
| 2004/05/28 | 127,000 | 131,000 | 127,000 | 131,000 | 153 |
| 2004/05/27 | 130,000 | 131,000 | 128,000 | 131,000 | 188 |
| 2004/05/26 | 126,000 | 133,000 | 124,000 | 127,000 | 362 |
| 2004/05/25 | 130,000 | 130,000 | 125,000 | 125,000 | 107 |
| 2004/05/24 | 128,000 | 133,000 | 128,000 | 132,000 | 117 |
| 2004/05/21 | 127,000 | 130,000 | 125,000 | 128,000 | 85 |
| 2004/05/20 | 120,000 | 133,000 | 120,000 | 127,000 | 302 |
| 2004/05/19 | 120,000 | 126,000 | 119,000 | 124,000 | 182 |
| 2004/05/18 | 110,000 | 118,000 | 108,000 | 116,000 | 589 |
| 2004/05/17 | 125,000 | 125,000 | 106,000 | 110,000 | 786 |
| 2004/05/14 | 134,000 | 135,000 | 124,000 | 126,000 | 227 |
| 2004/05/13 | 137,000 | 141,000 | 132,000 | 134,000 | 182 |
| 2004/05/12 | 127,000 | 137,000 | 127,000 | 135,000 | 193 |
| 2004/05/11 | 125,000 | 135,000 | 121,000 | 122,000 | 724 |
| 2004/05/10 | 151,000 | 152,000 | 121,000 | 129,000 | 747 |
| 2004/05/07 | 149,000 | 153,000 | 148,000 | 151,000 | 1,255 |
| 2004/05/06 | 140,000 | 147,000 | 140,000 | 145,000 | 668 |
| 2004/04/30 | 137,000 | 140,000 | 137,000 | 140,000 | 277 |
| 2004/04/28 | 140,000 | 142,000 | 139,000 | 141,000 | 231 |
| 2004/04/27 | 143,000 | 143,000 | 138,000 | 142,000 | 194 |
| 2004/04/26 | 141,000 | 144,000 | 140,000 | 144,000 | 205 |
| 2004/04/23 | 141,000 | 143,000 | 137,000 | 141,000 | 435 |
| 2004/04/22 | 138,000 | 141,000 | 138,000 | 141,000 | 338 |
| 2004/04/21 | 140,000 | 140,000 | 137,000 | 138,000 | 343 |
| 2004/04/20 | 142,000 | 142,000 | 138,000 | 140,000 | 411 |
| 2004/04/19 | 152,000 | 152,000 | 137,000 | 145,000 | 489 |
| 2004/04/16 | 153,000 | 159,000 | 146,000 | 148,000 | 676 |
| 2004/04/15 | 157,000 | 165,000 | 142,000 | 150,000 | 1,655 |
| 2004/04/14 | 143,000 | 162,000 | 141,000 | 152,000 | 1,719 |
| 2004/04/13 | 139,000 | 143,000 | 138,000 | 143,000 | 1,157 |
| 2004/04/12 | 128,000 | 138,000 | 128,000 | 138,000 | 751 |
| 2004/04/09 | 130,000 | 130,000 | 127,000 | 128,000 | 274 |
| 2004/04/08 | 130,000 | 133,000 | 129,000 | 132,000 | 352 |
| 2004/04/07 | 130,000 | 133,000 | 126,000 | 130,000 | 227 |
| 2004/04/06 | 132,000 | 134,000 | 127,000 | 130,000 | 410 |
| 2004/04/05 | 135,000 | 138,000 | 131,000 | 132,000 | 641 |
| 2004/04/02 | 132,000 | 135,000 | 126,000 | 131,000 | 631 |
| 2004/04/01 | 123,000 | 135,000 | 120,000 | 130,000 | 962 |
| 2004/03/31 | 121,000 | 122,000 | 120,000 | 120,000 | 260 |
| 2004/03/30 | 122,000 | 124,000 | 121,000 | 122,000 | 155 |
| 2004/03/29 | 120,000 | 124,000 | 120,000 | 123,000 | 139 |
| 2004/03/26 | 122,000 | 124,000 | 119,000 | 121,000 | 225 |
| 2004/03/25 | 120,000 | 121,000 | 118,000 | 121,000 | 156 |
| 2004/03/24 | 120,000 | 122,000 | 117,000 | 121,000 | 294 |
| 2004/03/23 | 115,000 | 123,000 | 111,000 | 121,000 | 345 |
| 2004/03/22 | 120,000 | 120,000 | 115,000 | 115,000 | 331 |
| 2004/03/19 | 126,000 | 126,000 | 115,000 | 119,000 | 731 |
| 2004/03/18 | 129,000 | 129,000 | 123,000 | 126,000 | 465 |
| 2004/03/17 | 123,000 | 129,000 | 121,000 | 129,000 | 717 |
| 2004/03/16 | 120,000 | 125,000 | 119,000 | 124,000 | 893 |
| 2004/03/15 | 121,000 | 123,000 | 119,000 | 121,000 | 635 |
| 2004/03/12 | 114,000 | 119,000 | 114,000 | 119,000 | 650 |
| 2004/03/11 | 114,000 | 114,000 | 111,000 | 113,000 | 307 |
| 2004/03/10 | 112,000 | 114,000 | 111,000 | 114,000 | 193 |
| 2004/03/09 | 113,000 | 113,000 | 111,000 | 112,000 | 191 |
| 2004/03/08 | 116,000 | 116,000 | 111,000 | 112,000 | 264 |
| 2004/03/05 | 114,000 | 115,000 | 113,000 | 115,000 | 413 |
| 2004/03/04 | 115,000 | 118,000 | 114,000 | 116,000 | 732 |
| 2004/03/03 | 111,000 | 114,000 | 110,000 | 114,000 | 461 |
| 2004/03/02 | 110,000 | 113,000 | 109,000 | 111,000 | 378 |
| 2004/03/01 | 112,000 | 113,000 | 107,000 | 110,000 | 501 |
| 2004/02/27 | 105,000 | 113,000 | 104,000 | 112,000 | 1,113 |
| 2004/02/26 | 103,000 | 105,000 | 102,000 | 104,000 | 232 |
| 2004/02/25 | 104,000 | 105,000 | 103,000 | 103,000 | 195 |
| 2004/02/24 | 106,000 | 106,000 | 102,000 | 104,000 | 238 |
| 2004/02/23 | 105,000 | 106,000 | 103,000 | 106,000 | 205 |
| 2004/02/20 | 100,000 | 105,000 | 100,000 | 105,000 | 354 |
| 2004/02/19 | 103,000 | 103,000 | 100,000 | 101,000 | 247 |
| 2004/02/18 | 101,000 | 103,000 | 101,000 | 102,000 | 189 |
| 2004/02/17 | 104,000 | 104,000 | 100,000 | 101,000 | 127 |
| 2004/02/16 | 104,000 | 106,000 | 102,000 | 104,000 | 187 |
| 2004/02/13 | 104,000 | 105,000 | 102,000 | 103,000 | 186 |
| 2004/02/12 | 104,000 | 106,000 | 102,000 | 104,000 | 522 |
| 2004/02/10 | 97,700 | 105,000 | 97,700 | 105,000 | 624 |
| 2004/02/09 | 97,100 | 97,500 | 96,800 | 97,400 | 252 |
| 2004/02/06 | 97,000 | 98,000 | 96,800 | 97,000 | 204 |
| 2004/02/05 | 98,000 | 98,500 | 96,000 | 97,000 | 476 |
| 2004/02/04 | 99,300 | 100,000 | 97,000 | 99,000 | 527 |
| 2004/02/03 | 105,000 | 105,000 | 98,800 | 102,000 | 512 |
| 2004/02/02 | 107,000 | 109,000 | 103,000 | 105,000 | 530 |
| 2004/01/30 | 103,000 | 106,000 | 99,700 | 106,000 | 833 |
| 2004/01/29 | 98,500 | 102,000 | 98,100 | 101,000 | 727 |
| 2004/01/28 | 104,000 | 112,000 | 102,000 | 102,000 | 2,191 |
| 2004/01/27 | 105,000 | 109,000 | 100,000 | 108,000 | 3,262 |
| 2004/01/26 | 96,900 | 101,000 | 95,000 | 99,000 | 1,599 |
| 2004/01/23 | 89,400 | 98,000 | 89,000 | 93,900 | 1,360 |
| 2004/01/22 | 88,800 | 89,400 | 88,200 | 88,900 | 637 |
| 2004/01/21 | 89,500 | 89,800 | 88,100 | 88,200 | 407 |
| 2004/01/20 | 89,500 | 92,000 | 89,100 | 89,100 | 638 |
| 2004/01/19 | 88,900 | 91,000 | 88,800 | 89,000 | 246 |
| 2004/01/16 | 89,900 | 90,000 | 88,000 | 88,100 | 864 |
| 2004/01/15 | 88,100 | 89,000 | 87,900 | 88,000 | 421 |
| 2004/01/14 | 90,000 | 90,100 | 87,000 | 87,500 | 405 |
| 2004/01/13 | 90,100 | 97,000 | 89,100 | 89,200 | 695 |
| 2004/01/09 | 88,500 | 89,000 | 87,500 | 88,500 | 303 |
| 2004/01/08 | 88,500 | 89,200 | 87,000 | 87,700 | 586 |
| 2004/01/07 | 88,000 | 89,400 | 87,500 | 87,500 | 283 |
| 2004/01/06 | 87,100 | 89,000 | 87,100 | 88,000 | 122 |
| 2004/01/05 | 87,000 | 87,000 | 86,500 | 87,000 | 65 |