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 |
|---|---|---|---|---|---|
| 2005/12/30 | 149,000 | 150,000 | 145,000 | 147,000 | 2,011 |
| 2005/12/29 | 153,000 | 157,000 | 147,000 | 147,000 | 9,450 |
| 2005/12/28 | 141,000 | 152,000 | 141,000 | 150,000 | 12,639 |
| 2005/12/27 | 135,000 | 143,000 | 134,000 | 140,000 | 9,769 |
| 2005/12/26 | 134,000 | 136,000 | 133,000 | 134,000 | 4,176 |
| 2005/12/22 | 136,000 | 137,000 | 133,000 | 134,000 | 3,310 |
| 2005/12/21 | 141,000 | 143,000 | 135,000 | 136,000 | 5,297 |
| 2005/12/20 | 138,000 | 140,000 | 135,000 | 140,000 | 3,349 |
| 2005/12/19 | 133,000 | 137,000 | 132,000 | 136,000 | 3,898 |
| 2005/12/16 | 135,000 | 135,000 | 133,000 | 133,000 | 3,105 |
| 2005/12/15 | 138,000 | 138,000 | 133,000 | 136,000 | 4,540 |
| 2005/12/14 | 137,000 | 138,000 | 136,000 | 137,000 | 3,641 |
| 2005/12/13 | 139,000 | 139,000 | 135,000 | 136,000 | 3,019 |
| 2005/12/12 | 139,000 | 139,000 | 136,000 | 139,000 | 2,068 |
| 2005/12/09 | 136,000 | 139,000 | 135,000 | 138,000 | 1,622 |
| 2005/12/08 | 140,000 | 140,000 | 136,000 | 137,000 | 1,946 |
| 2005/12/07 | 139,000 | 140,000 | 137,000 | 139,000 | 2,128 |
| 2005/12/06 | 135,000 | 141,000 | 135,000 | 139,000 | 4,270 |
| 2005/12/05 | 141,000 | 142,000 | 135,000 | 136,000 | 7,917 |
| 2005/12/02 | 143,000 | 144,000 | 141,000 | 142,000 | 2,193 |
| 2005/12/01 | 144,000 | 146,000 | 141,000 | 143,000 | 2,777 |
| 2005/11/30 | 145,000 | 147,000 | 142,000 | 147,000 | 3,010 |
| 2005/11/29 | 147,000 | 147,000 | 143,000 | 143,000 | 2,672 |
| 2005/11/28 | 143,000 | 148,000 | 142,000 | 148,000 | 5,660 |
| 2005/11/25 | 141,000 | 145,000 | 133,000 | 142,000 | 12,229 |
| 2005/11/24 | 148,000 | 149,000 | 141,000 | 143,000 | 4,068 |
| 2005/11/22 | 153,000 | 154,000 | 148,000 | 149,000 | 4,022 |
| 2005/11/21 | 158,000 | 160,000 | 153,000 | 154,000 | 4,859 |
| 2005/11/18 | 162,000 | 165,000 | 158,000 | 158,000 | 6,495 |
| 2005/11/17 | 169,000 | 170,000 | 161,000 | 162,000 | 7,919 |
| 2005/11/16 | 162,000 | 162,000 | 158,000 | 161,000 | 2,207 |
| 2005/11/15 | 164,000 | 164,000 | 161,000 | 162,000 | 1,879 |
| 2005/11/14 | 160,000 | 163,000 | 157,000 | 163,000 | 3,708 |
| 2005/11/11 | 158,000 | 163,000 | 154,000 | 158,000 | 4,119 |
| 2005/11/10 | 165,000 | 169,000 | 156,000 | 159,000 | 6,297 |
| 2005/11/09 | 161,000 | 175,000 | 159,000 | 164,000 | 21,387 |
| 2005/11/08 | 152,000 | 162,000 | 152,000 | 159,000 | 4,863 |
| 2005/11/07 | 155,000 | 156,000 | 152,000 | 153,000 | 1,972 |
| 2005/11/04 | 156,000 | 157,000 | 152,000 | 155,000 | 3,728 |
| 2005/11/02 | 157,000 | 162,000 | 156,000 | 157,000 | 3,133 |
| 2005/11/01 | 155,000 | 158,000 | 155,000 | 156,000 | 2,531 |
| 2005/10/31 | 163,000 | 164,000 | 158,000 | 158,000 | 2,357 |
| 2005/10/28 | 165,000 | 165,000 | 156,000 | 161,000 | 5,888 |
| 2005/10/27 | 165,000 | 167,000 | 160,000 | 165,000 | 10,713 |
| 2005/10/26 | 160,000 | 167,000 | 159,000 | 163,000 | 21,197 |
| 2005/10/25 | 153,000 | 158,000 | 151,000 | 155,000 | 7,690 |
| 2005/10/24 | 149,000 | 153,000 | 149,000 | 149,000 | 2,641 |
| 2005/10/21 | 148,000 | 154,000 | 147,000 | 148,000 | 5,561 |
| 2005/10/20 | 144,000 | 152,000 | 141,000 | 151,000 | 8,371 |
| 2005/10/19 | 138,000 | 145,000 | 135,000 | 144,000 | 4,414 |
| 2005/10/18 | 142,000 | 142,000 | 137,000 | 138,000 | 2,639 |
| 2005/10/17 | 145,000 | 148,000 | 139,000 | 142,000 | 5,597 |
| 2005/10/14 | 132,000 | 149,000 | 129,000 | 148,000 | 18,171 |
| 2005/10/13 | 134,000 | 135,000 | 128,000 | 130,000 | 5,178 |
| 2005/10/12 | 137,000 | 139,000 | 134,000 | 135,000 | 2,791 |
| 2005/10/11 | 136,000 | 140,000 | 135,000 | 137,000 | 3,622 |
| 2005/10/07 | 139,000 | 140,000 | 134,000 | 135,000 | 5,536 |
| 2005/10/06 | 144,000 | 145,000 | 141,000 | 143,000 | 1,965 |
| 2005/10/05 | 149,000 | 150,000 | 145,000 | 146,000 | 1,296 |
| 2005/10/04 | 153,000 | 154,000 | 149,000 | 149,000 | 1,628 |
| 2005/10/03 | 149,000 | 154,000 | 147,000 | 152,000 | 1,861 |
| 2005/09/30 | 146,000 | 151,000 | 145,000 | 149,000 | 2,605 |
| 2005/09/29 | 155,000 | 157,000 | 151,000 | 154,000 | 2,930 |
| 2005/09/28 | 142,000 | 160,000 | 142,000 | 158,000 | 8,394 |
| 2005/09/27 | 155,000 | 160,000 | 139,000 | 141,000 | 9,079 |
| 2005/09/26 | 164,000 | 165,000 | 161,000 | 161,000 | 1,843 |
| 2005/09/22 | 161,000 | 165,000 | 159,000 | 163,000 | 3,276 |
| 2005/09/21 | 164,000 | 164,000 | 161,000 | 161,000 | 2,615 |
| 2005/09/20 | 165,000 | 167,000 | 163,000 | 165,000 | 2,023 |
| 2005/09/16 | 165,000 | 167,000 | 164,000 | 165,000 | 1,857 |
| 2005/09/15 | 163,000 | 165,000 | 162,000 | 165,000 | 1,444 |
| 2005/09/14 | 163,000 | 164,000 | 161,000 | 163,000 | 1,680 |
| 2005/09/13 | 164,000 | 164,000 | 162,000 | 162,000 | 1,480 |
| 2005/09/12 | 164,000 | 165,000 | 163,000 | 164,000 | 1,565 |
| 2005/09/09 | 161,000 | 165,000 | 161,000 | 164,000 | 2,253 |
| 2005/09/08 | 164,000 | 165,000 | 161,000 | 161,000 | 2,254 |
| 2005/09/07 | 163,000 | 168,000 | 161,000 | 164,000 | 2,383 |
| 2005/09/06 | 166,000 | 167,000 | 162,000 | 163,000 | 2,745 |
| 2005/09/05 | 167,000 | 168,000 | 165,000 | 166,000 | 1,892 |
| 2005/09/02 | 172,000 | 172,000 | 166,000 | 166,000 | 2,586 |
| 2005/09/01 | 168,000 | 173,000 | 166,000 | 171,000 | 4,864 |
| 2005/08/31 | 167,000 | 168,000 | 164,000 | 167,000 | 3,689 |
| 2005/08/30 | 163,000 | 168,000 | 163,000 | 168,000 | 4,013 |
| 2005/08/29 | 165,000 | 167,000 | 162,000 | 162,000 | 5,408 |
| 2005/08/26 | 171,000 | 172,000 | 165,000 | 168,000 | 8,193 |
| 2005/08/25 | 175,000 | 176,000 | 172,000 | 173,000 | 4,531 |
| 2005/08/24 | 179,000 | 180,000 | 175,000 | 176,000 | 6,260 |
| 2005/08/23 | 181,000 | 181,000 | 178,000 | 180,000 | 7,040 |
| 2005/08/22 | 179,000 | 185,000 | 178,000 | 180,000 | 11,072 |
| 2005/08/19 | 177,000 | 179,000 | 174,000 | 179,000 | 7,075 |
| 2005/08/18 | 178,000 | 180,000 | 175,000 | 177,000 | 8,697 |
| 2005/08/17 | 178,000 | 181,000 | 175,000 | 179,000 | 14,143 |
| 2005/08/16 | 176,000 | 182,000 | 175,000 | 182,000 | 28,280 |
| 2005/08/15 | 173,000 | 180,000 | 171,000 | 174,000 | 19,017 |
| 2005/08/12 | 182,000 | 188,000 | 168,000 | 173,000 | 67,693 |
| 2005/08/11 | 172,000 | 187,000 | 171,000 | 182,000 | 53,925 |
| 2005/08/10 | 175,000 | 176,000 | 171,000 | 172,000 | 10,317 |
| 2005/08/09 | 174,000 | 177,000 | 169,000 | 173,000 | 18,020 |
| 2005/08/08 | 156,000 | 173,000 | 155,000 | 172,000 | 21,809 |
| 2005/08/05 | 164,000 | 173,000 | 161,000 | 163,000 | 17,572 |
| 2005/08/04 | 168,000 | 169,000 | 159,000 | 165,000 | 17,054 |
| 2005/08/03 | 180,000 | 181,000 | 165,000 | 169,000 | 30,029 |
| 2005/08/02 | 173,000 | 182,000 | 168,000 | 178,000 | 40,581 |
| 2005/08/01 | 175,000 | 183,000 | 167,000 | 168,000 | 56,502 |
| 2005/07/29 | 161,000 | 180,000 | 160,000 | 180,000 | 35,215 |
| 2005/07/28 | 153,000 | 157,000 | 152,000 | 157,000 | 10,945 |
| 2005/07/27 | 154,000 | 154,000 | 150,000 | 150,000 | 5,792 |
| 2005/07/26 | 157,000 | 157,000 | 153,000 | 154,000 | 5,775 |
| 2005/07/25 | 156,000 | 158,000 | 151,000 | 155,000 | 9,239 |
| 2005/07/22 | 156,000 | 156,000 | 151,000 | 155,000 | 10,624 |
| 2005/07/21 | 163,000 | 164,000 | 155,000 | 158,000 | 10,415 |
| 2005/07/20 | 163,000 | 169,000 | 160,000 | 164,000 | 34,764 |
| 2005/07/19 | 153,000 | 164,000 | 148,000 | 163,000 | 25,056 |
| 2005/07/15 | 159,000 | 162,000 | 151,000 | 152,000 | 27,296 |
| 2005/07/14 | 165,000 | 168,000 | 158,000 | 158,000 | 29,831 |
| 2005/07/13 | 163,000 | 172,000 | 157,000 | 170,000 | 47,664 |
| 2005/07/12 | 164,000 | 168,000 | 152,000 | 161,000 | 44,268 |
| 2005/07/11 | 147,000 | 163,000 | 142,000 | 161,000 | 71,124 |
| 2005/07/08 | 133,000 | 145,000 | 132,000 | 143,000 | 38,035 |
| 2005/07/07 | 132,000 | 138,000 | 130,000 | 134,000 | 32,478 |
| 2005/07/06 | 121,000 | 130,000 | 119,000 | 130,000 | 9,187 |
| 2005/07/05 | 121,000 | 122,000 | 120,000 | 121,000 | 1,836 |
| 2005/07/04 | 121,000 | 122,000 | 119,000 | 120,000 | 2,352 |
| 2005/07/01 | 121,000 | 122,000 | 119,000 | 121,000 | 2,632 |
| 2005/06/30 | 123,000 | 123,000 | 120,000 | 122,000 | 2,199 |
| 2005/06/29 | 123,000 | 124,000 | 120,000 | 123,000 | 3,626 |
| 2005/06/28 | 127,000 | 127,000 | 118,000 | 122,000 | 6,658 |
| 2005/06/27 | 126,000 | 127,000 | 124,000 | 127,000 | 2,737 |
| 2005/06/24 | 126,000 | 127,000 | 124,000 | 126,000 | 4,594 |
| 2005/06/23 | 128,000 | 132,000 | 126,000 | 126,000 | 7,624 |
| 2005/06/22 | 128,000 | 129,000 | 126,000 | 127,000 | 5,161 |
| 2005/06/21 | 123,000 | 132,000 | 122,000 | 130,000 | 15,822 |
| 2005/06/20 | 128,000 | 129,000 | 121,000 | 122,000 | 8,733 |
| 2005/06/17 | 115,000 | 125,000 | 114,000 | 125,000 | 13,302 |
| 2005/06/16 | 113,000 | 116,000 | 112,000 | 114,000 | 3,180 |
| 2005/06/15 | 115,000 | 116,000 | 112,000 | 112,000 | 2,480 |
| 2005/06/14 | 118,000 | 119,000 | 114,000 | 115,000 | 3,271 |
| 2005/06/13 | 115,000 | 119,000 | 114,000 | 119,000 | 5,470 |
| 2005/06/10 | 118,000 | 119,000 | 115,000 | 116,000 | 2,753 |
| 2005/06/09 | 114,000 | 117,000 | 112,000 | 117,000 | 5,334 |
| 2005/06/08 | 117,000 | 117,000 | 111,000 | 113,000 | 6,155 |
| 2005/06/07 | 121,000 | 121,000 | 116,000 | 116,000 | 6,003 |
| 2005/06/06 | 119,000 | 122,000 | 117,000 | 121,000 | 6,743 |
| 2005/06/03 | 131,000 | 131,000 | 121,000 | 124,000 | 14,268 |
| 2005/06/02 | 128,000 | 133,000 | 127,000 | 130,000 | 17,470 |
| 2005/06/01 | 125,000 | 130,000 | 123,000 | 127,000 | 13,291 |
| 2005/05/31 | 127,000 | 129,000 | 122,000 | 125,000 | 11,069 |
| 2005/05/30 | 122,000 | 131,000 | 120,000 | 126,000 | 29,147 |
| 2005/05/27 | 116,000 | 122,000 | 115,000 | 120,000 | 13,453 |
| 2005/05/26 | 118,000 | 120,000 | 113,000 | 115,000 | 13,268 |
| 2005/05/25 | 125,000 | 128,000 | 115,000 | 116,000 | 22,845 |
| 2005/05/24 | 128,000 | 134,000 | 120,000 | 128,000 | 24,508 |
| 2005/05/23 | 135,000 | 146,000 | 122,000 | 127,000 | 56,004 |
| 2005/05/20 | 131,000 | 139,000 | 123,000 | 136,000 | 57,303 |
| 2005/05/19 | 142,000 | 154,000 | 125,000 | 129,000 | 106,934 |
| 2005/05/18 | 118,000 | 134,000 | 117,000 | 134,000 | 55,060 |
| 2005/05/17 | 134,000 | 135,000 | 105,000 | 114,000 | 53,552 |
| 2005/05/16 | 130,000 | 130,000 | 127,000 | 130,000 | 32,467 |
| 2005/05/13 | 103,000 | 110,000 | 101,000 | 110,000 | 40,586 |
| 2005/05/12 | 96,000 | 100,000 | 94,100 | 99,300 | 31,706 |
| 2005/05/11 | 88,500 | 90,100 | 88,500 | 90,000 | 1,588 |
| 2005/05/10 | 91,400 | 91,400 | 88,800 | 90,500 | 1,134 |
| 2005/05/09 | 93,500 | 94,500 | 90,000 | 90,300 | 1,393 |
| 2005/05/06 | 92,800 | 93,400 | 92,200 | 93,400 | 491 |
| 2005/05/02 | 93,000 | 93,500 | 91,700 | 92,700 | 545 |
| 2005/04/28 | 94,000 | 94,500 | 92,500 | 93,400 | 854 |
| 2005/04/27 | 96,500 | 96,500 | 93,800 | 95,000 | 1,468 |
| 2005/04/26 | 97,000 | 97,500 | 95,800 | 96,100 | 3,123 |
| 2005/04/25 | 94,000 | 97,900 | 92,500 | 97,000 | 3,363 |
| 2005/04/22 | 91,100 | 95,100 | 91,100 | 94,500 | 2,723 |
| 2005/04/21 | 89,500 | 90,800 | 88,600 | 90,700 | 530 |
| 2005/04/20 | 89,500 | 90,900 | 89,300 | 90,900 | 1,040 |
| 2005/04/19 | 86,700 | 89,500 | 86,700 | 88,700 | 480 |
| 2005/04/18 | 85,600 | 86,900 | 85,100 | 86,000 | 896 |
| 2005/04/15 | 87,000 | 90,000 | 87,000 | 90,000 | 940 |
| 2005/04/14 | 87,000 | 88,700 | 86,600 | 87,300 | 757 |
| 2005/04/13 | 90,300 | 90,500 | 87,200 | 89,200 | 823 |
| 2005/04/12 | 92,700 | 92,700 | 88,900 | 90,300 | 1,240 |
| 2005/04/11 | 93,100 | 93,100 | 91,100 | 92,900 | 847 |
| 2005/04/08 | 92,800 | 93,400 | 92,500 | 93,100 | 712 |
| 2005/04/07 | 93,000 | 93,200 | 92,100 | 93,000 | 1,047 |
| 2005/04/06 | 94,600 | 94,700 | 92,300 | 92,700 | 1,885 |
| 2005/04/05 | 91,100 | 95,700 | 91,100 | 94,400 | 2,081 |
| 2005/04/04 | 94,000 | 94,100 | 91,200 | 92,000 | 1,002 |
| 2005/04/01 | 89,900 | 95,400 | 89,500 | 94,500 | 2,528 |
| 2005/03/31 | 92,500 | 93,000 | 88,600 | 89,600 | 1,417 |
| 2005/03/30 | 94,100 | 94,200 | 90,800 | 91,800 | 1,590 |
| 2005/03/29 | 96,500 | 96,800 | 94,500 | 95,000 | 3,065 |
| 2005/03/28 | 95,200 | 98,400 | 95,100 | 97,000 | 2,530 |
| 2005/03/25 | 95,200 | 96,900 | 94,200 | 95,100 | 3,626 |
| 2005/03/24 | 99,000 | 103,000 | 95,000 | 95,000 | 8,238 |
| 2005/03/23 | 96,000 | 101,000 | 93,100 | 98,700 | 12,478 |
| 2005/03/22 | 104,000 | 104,000 | 104,000 | 104,000 | 416 |
| 2005/03/18 | 110,000 | 126,000 | 105,000 | 124,000 | 14,505 |
| 2005/03/17 | 98,100 | 109,000 | 98,100 | 109,000 | 5,452 |
| 2005/03/16 | 94,900 | 100,000 | 93,200 | 100,000 | 2,490 |
| 2005/03/15 | 99,900 | 101,000 | 94,800 | 95,800 | 2,938 |
| 2005/03/14 | 99,000 | 103,000 | 97,200 | 98,200 | 6,265 |
| 2005/03/11 | 92,100 | 101,000 | 92,100 | 100,000 | 12,891 |
| 2005/03/10 | 81,800 | 91,400 | 81,800 | 91,400 | 10,202 |
| 2005/03/09 | 81,200 | 81,800 | 81,000 | 81,400 | 1,046 |
| 2005/03/08 | 82,400 | 82,500 | 81,100 | 81,500 | 3,018 |
| 2005/03/07 | 80,400 | 82,300 | 80,100 | 81,600 | 6,686 |
| 2005/03/04 | 83,700 | 83,700 | 79,500 | 80,000 | 6,004 |
| 2005/03/03 | 81,400 | 85,000 | 81,400 | 83,800 | 32,908 |
| 2005/03/02 | 92,400 | 92,400 | 91,400 | 91,400 | 35,964 |
| 2005/03/01 | 82,400 | 82,400 | 82,400 | 82,400 | 608 |
| 2005/02/28 | 71,000 | 72,500 | 70,100 | 72,400 | 937 |
| 2005/02/25 | 70,900 | 71,000 | 69,400 | 70,200 | 1,270 |
| 2005/02/24 | 71,700 | 71,700 | 70,600 | 71,000 | 377 |
| 2005/02/23 | 72,000 | 72,000 | 71,400 | 71,500 | 214 |
| 2005/02/22 | 72,000 | 73,000 | 72,000 | 72,000 | 131 |
| 2005/02/21 | 74,600 | 74,600 | 72,000 | 72,000 | 305 |
| 2005/02/18 | 71,100 | 74,000 | 71,000 | 73,600 | 322 |
| 2005/02/17 | 70,500 | 72,000 | 70,200 | 71,100 | 486 |
| 2005/02/16 | 74,900 | 74,900 | 71,800 | 72,500 | 766 |
| 2005/02/15 | 77,800 | 78,400 | 75,500 | 76,900 | 700 |
| 2005/02/14 | 80,300 | 80,800 | 79,700 | 79,700 | 512 |
| 2005/02/10 | 80,000 | 80,300 | 79,600 | 80,300 | 174 |
| 2005/02/09 | 80,300 | 80,400 | 79,500 | 80,000 | 153 |
| 2005/02/08 | 80,300 | 80,400 | 79,000 | 80,300 | 181 |
| 2005/02/07 | 80,400 | 80,500 | 80,000 | 80,400 | 205 |
| 2005/02/04 | 80,500 | 80,500 | 79,000 | 80,000 | 422 |
| 2005/02/03 | 80,000 | 80,700 | 79,000 | 79,500 | 392 |
| 2005/02/02 | 80,400 | 80,400 | 78,200 | 79,900 | 436 |
| 2005/02/01 | 80,400 | 80,500 | 79,800 | 80,100 | 247 |
| 2005/01/31 | 80,100 | 80,100 | 79,000 | 80,100 | 243 |
| 2005/01/28 | 78,700 | 79,600 | 78,500 | 79,600 | 181 |
| 2005/01/27 | 79,000 | 79,600 | 78,100 | 78,500 | 205 |
| 2005/01/26 | 80,500 | 80,900 | 79,000 | 79,000 | 307 |
| 2005/01/25 | 77,700 | 80,000 | 77,700 | 80,000 | 541 |
| 2005/01/24 | 77,300 | 77,800 | 77,000 | 77,700 | 383 |
| 2005/01/21 | 77,800 | 78,000 | 76,500 | 78,000 | 286 |
| 2005/01/20 | 80,000 | 80,000 | 78,000 | 78,700 | 434 |
| 2005/01/19 | 81,500 | 81,800 | 80,000 | 81,000 | 455 |
| 2005/01/18 | 83,000 | 83,000 | 81,000 | 81,600 | 398 |
| 2005/01/17 | 83,700 | 83,700 | 81,000 | 83,000 | 533 |
| 2005/01/14 | 80,000 | 81,800 | 79,500 | 81,600 | 620 |
| 2005/01/13 | 78,300 | 81,000 | 78,300 | 80,500 | 481 |
| 2005/01/12 | 77,800 | 78,200 | 77,700 | 78,000 | 419 |
| 2005/01/11 | 78,000 | 78,200 | 77,300 | 77,700 | 516 |
| 2005/01/07 | 78,000 | 78,000 | 77,100 | 78,000 | 282 |
| 2005/01/06 | 78,000 | 78,200 | 77,000 | 77,100 | 565 |
| 2005/01/05 | 76,600 | 78,000 | 76,600 | 78,000 | 398 |
| 2005/01/04 | 77,000 | 77,000 | 75,200 | 76,500 | 327 |