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 |
|---|---|---|---|---|---|
| 2006/12/29 | 50,800 | 51,200 | 50,600 | 51,100 | 659 |
| 2006/12/28 | 50,000 | 51,100 | 50,000 | 50,400 | 845 |
| 2006/12/27 | 49,700 | 51,200 | 49,700 | 51,000 | 1,670 |
| 2006/12/26 | 49,300 | 50,600 | 49,250 | 49,900 | 1,656 |
| 2006/12/25 | 49,800 | 49,850 | 49,450 | 49,500 | 2,962 |
| 2006/12/22 | 49,200 | 49,950 | 49,000 | 49,800 | 1,326 |
| 2006/12/21 | 49,950 | 50,000 | 49,200 | 49,200 | 2,232 |
| 2006/12/20 | 49,500 | 49,600 | 49,200 | 49,600 | 337 |
| 2006/12/19 | 49,000 | 49,900 | 48,800 | 49,500 | 2,265 |
| 2006/12/18 | 48,600 | 49,050 | 48,600 | 48,700 | 335 |
| 2006/12/15 | 49,200 | 49,200 | 48,650 | 49,000 | 408 |
| 2006/12/14 | 48,700 | 48,950 | 48,450 | 48,800 | 484 |
| 2006/12/13 | 48,600 | 49,150 | 48,350 | 48,700 | 986 |
| 2006/12/12 | 48,600 | 49,450 | 48,550 | 48,950 | 986 |
| 2006/12/11 | 49,100 | 49,400 | 48,700 | 49,000 | 1,111 |
| 2006/12/08 | 49,600 | 49,600 | 49,150 | 49,550 | 694 |
| 2006/12/07 | 48,650 | 49,700 | 47,800 | 49,500 | 1,452 |
| 2006/12/06 | 48,700 | 49,300 | 48,000 | 49,000 | 1,514 |
| 2006/12/05 | 48,950 | 49,300 | 47,450 | 48,300 | 3,517 |
| 2006/12/04 | 48,050 | 50,500 | 48,050 | 49,200 | 9,652 |
| 2006/12/01 | 47,800 | 47,800 | 46,500 | 46,500 | 4,282 |
| 2006/11/30 | 44,950 | 48,150 | 44,950 | 47,800 | 6,995 |
| 2006/11/29 | 48,900 | 49,350 | 48,100 | 48,950 | 2,432 |
| 2006/11/28 | 46,100 | 49,000 | 46,000 | 48,900 | 1,946 |
| 2006/11/27 | 43,800 | 47,000 | 43,500 | 46,800 | 1,078 |
| 2006/11/24 | 44,700 | 44,700 | 42,800 | 44,000 | 716 |
| 2006/11/22 | 41,400 | 45,300 | 40,150 | 44,000 | 3,662 |
| 2006/11/21 | 44,000 | 44,000 | 41,000 | 41,450 | 7,764 |
| 2006/11/20 | 47,000 | 47,000 | 45,000 | 45,000 | 1,677 |
| 2006/11/17 | 47,800 | 47,800 | 46,850 | 46,950 | 516 |
| 2006/11/16 | 47,000 | 48,700 | 46,700 | 47,800 | 921 |
| 2006/11/15 | 48,300 | 48,650 | 47,100 | 47,500 | 922 |
| 2006/11/14 | 46,000 | 47,800 | 45,700 | 47,500 | 914 |
| 2006/11/13 | 46,100 | 47,000 | 45,900 | 46,100 | 719 |
| 2006/11/10 | 47,000 | 47,500 | 46,500 | 46,500 | 484 |
| 2006/11/09 | 47,100 | 47,500 | 47,100 | 47,200 | 370 |
| 2006/11/08 | 48,550 | 48,550 | 47,500 | 47,500 | 528 |
| 2006/11/07 | 48,550 | 48,900 | 48,500 | 48,550 | 480 |
| 2006/11/06 | 48,650 | 49,000 | 48,400 | 48,950 | 375 |
| 2006/11/02 | 49,300 | 49,600 | 48,700 | 48,800 | 408 |
| 2006/11/01 | 50,100 | 50,400 | 49,550 | 49,600 | 416 |
| 2006/10/31 | 48,500 | 50,900 | 48,150 | 50,800 | 1,107 |
| 2006/10/30 | 48,500 | 49,200 | 48,500 | 48,650 | 636 |
| 2006/10/27 | 50,400 | 50,400 | 49,300 | 49,700 | 448 |
| 2006/10/26 | 51,100 | 51,100 | 50,500 | 50,500 | 374 |
| 2006/10/25 | 50,800 | 51,500 | 49,500 | 51,400 | 1,343 |
| 2006/10/24 | 51,400 | 51,600 | 50,100 | 51,000 | 1,407 |
| 2006/10/23 | 50,300 | 51,600 | 50,100 | 51,400 | 2,677 |
| 2006/10/20 | 49,800 | 51,200 | 49,050 | 51,000 | 3,030 |
| 2006/10/19 | 48,500 | 49,900 | 47,500 | 49,550 | 3,991 |
| 2006/10/18 | 46,400 | 46,900 | 44,000 | 46,900 | 5,747 |
| 2006/10/17 | 46,700 | 46,700 | 46,300 | 46,400 | 1,372 |
| 2006/10/16 | 46,900 | 46,950 | 46,600 | 46,700 | 1,476 |
| 2006/10/13 | 46,400 | 47,000 | 46,100 | 46,350 | 771 |
| 2006/10/12 | 45,800 | 46,800 | 45,500 | 46,250 | 1,472 |
| 2006/10/11 | 47,850 | 47,850 | 45,300 | 47,000 | 916 |
| 2006/10/10 | 48,300 | 48,800 | 47,800 | 47,850 | 568 |
| 2006/10/06 | 48,400 | 48,600 | 47,900 | 48,600 | 1,165 |
| 2006/10/05 | 48,750 | 48,750 | 48,000 | 48,350 | 1,462 |
| 2006/10/04 | 48,700 | 48,800 | 48,000 | 48,650 | 968 |
| 2006/10/03 | 48,100 | 48,800 | 47,900 | 48,700 | 1,004 |
| 2006/10/02 | 48,950 | 48,950 | 48,000 | 48,400 | 1,003 |
| 2006/09/29 | 49,750 | 49,800 | 48,800 | 48,800 | 3,235 |
| 2006/09/28 | 48,400 | 49,000 | 48,000 | 48,550 | 1,777 |
| 2006/09/27 | 47,100 | 48,400 | 46,900 | 48,000 | 1,348 |
| 2006/09/26 | 47,900 | 47,900 | 47,000 | 47,700 | 1,197 |
| 2006/09/25 | 49,500 | 49,700 | 48,300 | 48,300 | 3,463 |
| 2006/09/22 | 48,200 | 49,300 | 48,100 | 48,850 | 3,007 |
| 2006/09/21 | 47,750 | 47,800 | 46,550 | 47,050 | 507 |
| 2006/09/20 | 46,900 | 48,600 | 46,500 | 47,850 | 900 |
| 2006/09/19 | 48,900 | 49,050 | 47,500 | 47,500 | 562 |
| 2006/09/15 | 46,850 | 48,550 | 46,600 | 48,300 | 1,595 |
| 2006/09/14 | 49,150 | 49,150 | 46,900 | 46,900 | 1,319 |
| 2006/09/13 | 48,600 | 49,400 | 48,600 | 49,350 | 2,048 |
| 2006/09/12 | 48,250 | 50,000 | 48,200 | 48,600 | 1,716 |
| 2006/09/11 | 49,100 | 49,100 | 48,100 | 48,800 | 1,833 |
| 2006/09/08 | 48,850 | 49,450 | 48,200 | 49,050 | 1,554 |
| 2006/09/07 | 48,600 | 49,300 | 48,450 | 49,250 | 668 |
| 2006/09/06 | 50,100 | 50,400 | 49,100 | 49,400 | 1,503 |
| 2006/09/05 | 50,200 | 50,800 | 49,600 | 50,600 | 1,846 |
| 2006/09/04 | 49,800 | 50,800 | 49,500 | 50,700 | 2,034 |
| 2006/09/01 | 49,900 | 49,900 | 48,500 | 49,150 | 1,754 |
| 2006/08/31 | 51,000 | 52,000 | 48,500 | 50,100 | 5,044 |
| 2006/08/30 | 54,400 | 54,600 | 50,300 | 50,600 | 24,807 |
| 2006/08/29 | 50,400 | 50,400 | 50,000 | 50,400 | 5,554 |
| 2006/08/28 | 46,350 | 47,000 | 45,550 | 46,400 | 1,433 |
| 2006/08/25 | 47,000 | 47,100 | 46,500 | 46,600 | 521 |
| 2006/08/24 | 47,750 | 47,800 | 46,150 | 47,400 | 973 |
| 2006/08/23 | 47,700 | 48,000 | 47,100 | 47,850 | 1,995 |
| 2006/08/22 | 46,800 | 48,000 | 46,600 | 47,800 | 1,214 |
| 2006/08/21 | 47,200 | 47,400 | 46,800 | 46,850 | 690 |
| 2006/08/18 | 47,850 | 47,850 | 47,100 | 47,500 | 823 |
| 2006/08/17 | 47,000 | 47,700 | 47,000 | 47,700 | 1,462 |
| 2006/08/16 | 47,500 | 47,800 | 46,800 | 46,900 | 1,060 |
| 2006/08/15 | 47,450 | 47,500 | 46,550 | 47,100 | 1,595 |
| 2006/08/14 | 46,200 | 47,450 | 46,200 | 46,250 | 1,663 |
| 2006/08/11 | 45,500 | 48,900 | 45,500 | 46,500 | 3,411 |
| 2006/08/10 | 45,450 | 46,500 | 45,300 | 46,150 | 1,042 |
| 2006/08/09 | 45,000 | 45,700 | 44,550 | 45,450 | 1,227 |
| 2006/08/08 | 44,850 | 45,950 | 44,550 | 45,700 | 1,179 |
| 2006/08/07 | 46,800 | 46,800 | 45,200 | 45,400 | 1,367 |
| 2006/08/04 | 46,500 | 47,500 | 46,350 | 47,450 | 1,533 |
| 2006/08/03 | 47,000 | 47,600 | 46,200 | 46,500 | 1,190 |
| 2006/08/02 | 46,000 | 47,350 | 45,300 | 47,350 | 1,973 |
| 2006/08/01 | 46,000 | 46,600 | 45,250 | 45,300 | 1,755 |
| 2006/07/31 | 44,500 | 45,950 | 44,200 | 45,850 | 2,354 |
| 2006/07/28 | 43,200 | 44,300 | 43,050 | 44,150 | 769 |
| 2006/07/27 | 41,500 | 44,500 | 41,400 | 44,000 | 2,039 |
| 2006/07/26 | 44,500 | 44,500 | 42,000 | 42,000 | 1,227 |
| 2006/07/25 | 45,000 | 45,250 | 43,400 | 43,400 | 854 |
| 2006/07/24 | 42,150 | 44,750 | 41,100 | 44,400 | 1,869 |
| 2006/07/21 | 42,100 | 44,500 | 42,100 | 44,150 | 2,637 |
| 2006/07/20 | 43,100 | 44,100 | 42,500 | 43,800 | 2,557 |
| 2006/07/19 | 42,000 | 42,400 | 39,000 | 42,000 | 2,449 |
| 2006/07/18 | 43,400 | 43,500 | 41,200 | 42,000 | 3,295 |
| 2006/07/14 | 43,000 | 43,000 | 42,600 | 42,750 | 5,492 |
| 2006/07/13 | 44,100 | 44,350 | 43,600 | 44,000 | 4,157 |
| 2006/07/12 | 44,150 | 45,000 | 43,300 | 43,300 | 2,350 |
| 2006/07/11 | 45,900 | 45,950 | 44,400 | 44,400 | 2,192 |
| 2006/07/10 | 45,000 | 45,550 | 44,650 | 45,350 | 1,474 |
| 2006/07/07 | 47,000 | 47,000 | 46,050 | 46,350 | 2,050 |
| 2006/07/06 | 46,300 | 47,200 | 46,100 | 46,450 | 1,762 |
| 2006/07/05 | 45,700 | 48,000 | 45,100 | 47,100 | 2,591 |
| 2006/07/04 | 47,300 | 47,900 | 46,200 | 46,500 | 2,495 |
| 2006/07/03 | 46,750 | 47,000 | 46,150 | 46,950 | 2,704 |
| 2006/06/30 | 45,300 | 46,800 | 45,200 | 46,750 | 3,551 |
| 2006/06/29 | 45,300 | 45,450 | 44,650 | 44,700 | 2,800 |
| 2006/06/28 | 45,000 | 45,600 | 44,600 | 44,700 | 2,459 |
| 2006/06/27 | 45,900 | 45,900 | 45,000 | 45,150 | 2,887 |
| 2006/06/26 | 47,200 | 47,200 | 45,850 | 46,000 | 3,298 |
| 2006/06/23 | 47,300 | 47,400 | 47,000 | 47,300 | 1,095 |
| 2006/06/22 | 46,600 | 48,400 | 46,600 | 47,400 | 1,679 |
| 2006/06/21 | 48,000 | 48,200 | 46,700 | 47,000 | 1,733 |
| 2006/06/20 | 49,400 | 49,400 | 47,750 | 47,900 | 3,269 |
| 2006/06/19 | 51,500 | 51,600 | 49,550 | 50,300 | 2,467 |
| 2006/06/16 | 51,900 | 53,800 | 51,700 | 52,500 | 4,031 |
| 2006/06/15 | 48,000 | 50,400 | 46,750 | 50,400 | 3,818 |
| 2006/06/14 | 45,000 | 46,800 | 44,300 | 46,400 | 1,494 |
| 2006/06/13 | 45,800 | 47,000 | 45,200 | 45,700 | 1,661 |
| 2006/06/12 | 45,500 | 47,000 | 45,100 | 47,000 | 2,526 |
| 2006/06/09 | 45,600 | 47,400 | 42,300 | 46,900 | 5,766 |
| 2006/06/08 | 46,900 | 47,500 | 44,700 | 45,200 | 3,063 |
| 2006/06/07 | 47,500 | 49,400 | 47,500 | 48,500 | 2,092 |
| 2006/06/06 | 48,000 | 49,700 | 48,000 | 48,300 | 2,342 |
| 2006/06/05 | 48,000 | 49,900 | 46,500 | 49,550 | 3,571 |
| 2006/06/02 | 45,550 | 49,450 | 42,000 | 48,250 | 9,797 |
| 2006/06/01 | 45,300 | 46,350 | 45,300 | 45,550 | 2,889 |
| 2006/05/31 | 45,000 | 47,500 | 44,500 | 45,600 | 2,857 |
| 2006/05/30 | 44,900 | 47,600 | 44,900 | 46,150 | 4,339 |
| 2006/05/29 | 49,800 | 50,200 | 48,050 | 48,200 | 3,098 |
| 2006/05/26 | 51,000 | 51,100 | 49,800 | 50,000 | 5,281 |
| 2006/05/25 | 50,300 | 52,000 | 49,300 | 49,550 | 9,640 |
| 2006/05/24 | 53,000 | 53,900 | 47,600 | 50,000 | 16,003 |
| 2006/05/23 | 53,800 | 54,800 | 52,100 | 52,600 | 4,147 |
| 2006/05/22 | 57,500 | 57,700 | 56,000 | 56,600 | 944 |
| 2006/05/19 | 55,600 | 57,300 | 55,400 | 57,300 | 971 |
| 2006/05/18 | 55,000 | 57,500 | 53,800 | 57,000 | 2,181 |
| 2006/05/17 | 56,000 | 57,400 | 54,100 | 56,200 | 3,297 |
| 2006/05/16 | 59,000 | 59,400 | 55,500 | 55,500 | 4,055 |
| 2006/05/15 | 59,500 | 59,800 | 59,000 | 59,000 | 1,010 |
| 2006/05/12 | 59,300 | 60,300 | 58,600 | 60,000 | 3,397 |
| 2006/05/11 | 59,900 | 60,200 | 59,200 | 60,200 | 2,092 |
| 2006/05/10 | 60,300 | 60,300 | 59,400 | 59,800 | 1,346 |
| 2006/05/09 | 59,800 | 60,300 | 59,000 | 59,400 | 1,717 |
| 2006/05/08 | 59,000 | 61,300 | 58,800 | 60,300 | 6,371 |
| 2006/05/02 | 57,600 | 58,600 | 57,600 | 58,200 | 2,451 |
| 2006/05/01 | 58,500 | 59,200 | 58,000 | 58,300 | 3,006 |
| 2006/04/28 | 58,400 | 58,900 | 57,700 | 58,500 | 1,237 |
| 2006/04/27 | 58,000 | 60,500 | 57,600 | 58,900 | 3,145 |
| 2006/04/26 | 60,600 | 61,100 | 58,000 | 58,900 | 7,537 |
| 2006/04/25 | 57,400 | 59,600 | 57,400 | 59,600 | 6,371 |
| 2006/04/24 | 55,000 | 55,800 | 52,200 | 54,600 | 3,928 |
| 2006/04/21 | 57,800 | 58,600 | 55,100 | 56,000 | 4,354 |
| 2006/04/20 | 59,500 | 59,600 | 57,600 | 57,600 | 2,058 |
| 2006/04/19 | 60,000 | 60,200 | 59,000 | 59,300 | 2,111 |
| 2006/04/18 | 57,500 | 60,500 | 57,000 | 59,800 | 2,991 |
| 2006/04/17 | 60,800 | 60,900 | 58,000 | 58,000 | 3,900 |
| 2006/04/14 | 60,400 | 61,400 | 60,000 | 60,300 | 7,710 |
| 2006/04/13 | 60,400 | 60,400 | 59,200 | 60,100 | 2,574 |
| 2006/04/12 | 60,200 | 60,500 | 59,600 | 59,900 | 4,523 |
| 2006/04/11 | 60,800 | 61,000 | 59,800 | 60,200 | 4,756 |
| 2006/04/10 | 62,500 | 62,500 | 61,000 | 61,300 | 4,875 |
| 2006/04/07 | 61,800 | 63,000 | 61,500 | 62,900 | 4,616 |
| 2006/04/06 | 63,000 | 63,200 | 62,300 | 62,600 | 6,629 |
| 2006/04/05 | 61,300 | 63,300 | 61,000 | 62,800 | 16,997 |
| 2006/04/04 | 60,800 | 61,300 | 60,300 | 60,700 | 5,206 |
| 2006/04/03 | 61,800 | 62,000 | 60,100 | 61,300 | 9,192 |
| 2006/03/31 | 63,000 | 63,500 | 61,100 | 62,000 | 9,414 |
| 2006/03/30 | 61,900 | 64,300 | 61,700 | 63,100 | 11,210 |
| 2006/03/29 | 60,400 | 62,900 | 59,800 | 61,900 | 13,035 |
| 2006/03/28 | 57,900 | 60,700 | 57,000 | 60,300 | 18,878 |
| 2006/03/28 | 1 -> 3.00 分割 | ||||
| 2006/03/27 | 170,000 | 180,000 | 168,000 | 175,000 | 12,234 |
| 2006/03/24 | 170,000 | 174,000 | 167,000 | 168,000 | 4,521 |
| 2006/03/23 | 174,000 | 174,000 | 169,000 | 171,000 | 4,117 |
| 2006/03/22 | 177,000 | 178,000 | 172,000 | 175,000 | 2,906 |
| 2006/03/20 | 182,000 | 182,000 | 177,000 | 178,000 | 3,639 |
| 2006/03/17 | 180,000 | 183,000 | 176,000 | 183,000 | 3,481 |
| 2006/03/16 | 187,000 | 188,000 | 178,000 | 179,000 | 5,715 |
| 2006/03/15 | 186,000 | 189,000 | 184,000 | 186,000 | 3,318 |
| 2006/03/14 | 188,000 | 188,000 | 184,000 | 185,000 | 3,740 |
| 2006/03/13 | 191,000 | 191,000 | 188,000 | 189,000 | 4,787 |
| 2006/03/10 | 185,000 | 191,000 | 185,000 | 188,000 | 5,929 |
| 2006/03/09 | 185,000 | 189,000 | 183,000 | 188,000 | 5,411 |
| 2006/03/08 | 181,000 | 185,000 | 178,000 | 185,000 | 3,410 |
| 2006/03/07 | 182,000 | 184,000 | 179,000 | 180,000 | 3,746 |
| 2006/03/06 | 181,000 | 186,000 | 176,000 | 185,000 | 11,764 |
| 2006/03/03 | 169,000 | 175,000 | 166,000 | 175,000 | 7,526 |
| 2006/03/02 | 182,000 | 183,000 | 168,000 | 168,000 | 11,847 |
| 2006/03/01 | 176,000 | 185,000 | 174,000 | 180,000 | 8,748 |
| 2006/02/28 | 188,000 | 188,000 | 178,000 | 179,000 | 9,191 |
| 2006/02/27 | 195,000 | 196,000 | 186,000 | 186,000 | 18,589 |
| 2006/02/24 | 181,000 | 198,000 | 180,000 | 193,000 | 32,599 |
| 2006/02/23 | 178,000 | 182,000 | 176,000 | 178,000 | 7,332 |
| 2006/02/22 | 173,000 | 178,000 | 170,000 | 174,000 | 9,450 |
| 2006/02/21 | 170,000 | 176,000 | 163,000 | 173,000 | 20,401 |
| 2006/02/20 | 163,000 | 176,000 | 161,000 | 161,000 | 9,758 |
| 2006/02/17 | 174,000 | 180,000 | 162,000 | 170,000 | 16,238 |
| 2006/02/16 | 180,000 | 194,000 | 168,000 | 170,000 | 40,959 |
| 2006/02/15 | 178,000 | 192,000 | 171,000 | 179,000 | 35,064 |
| 2006/02/14 | 157,000 | 180,000 | 149,000 | 178,000 | 14,597 |
| 2006/02/13 | 170,000 | 174,000 | 157,000 | 159,000 | 14,861 |
| 2006/02/10 | 178,000 | 185,000 | 167,000 | 174,000 | 36,809 |
| 2006/02/09 | 160,000 | 185,000 | 159,000 | 184,000 | 89,906 |
| 2006/02/08 | 150,000 | 156,000 | 147,000 | 155,000 | 8,219 |
| 2006/02/07 | 153,000 | 155,000 | 147,000 | 154,000 | 6,654 |
| 2006/02/06 | 160,000 | 162,000 | 148,000 | 150,000 | 24,747 |
| 2006/02/03 | 145,000 | 156,000 | 144,000 | 156,000 | 29,172 |
| 2006/02/02 | 135,000 | 138,000 | 133,000 | 136,000 | 1,420 |
| 2006/02/01 | 136,000 | 137,000 | 135,000 | 135,000 | 1,519 |
| 2006/01/31 | 139,000 | 141,000 | 136,000 | 137,000 | 1,930 |
| 2006/01/30 | 140,000 | 143,000 | 139,000 | 141,000 | 2,816 |
| 2006/01/27 | 140,000 | 141,000 | 139,000 | 140,000 | 2,047 |
| 2006/01/26 | 138,000 | 138,000 | 136,000 | 138,000 | 1,495 |
| 2006/01/25 | 135,000 | 140,000 | 135,000 | 137,000 | 2,217 |
| 2006/01/24 | 130,000 | 139,000 | 130,000 | 136,000 | 2,518 |
| 2006/01/23 | 126,000 | 132,000 | 125,000 | 126,000 | 3,948 |
| 2006/01/20 | 140,000 | 144,000 | 131,000 | 134,000 | 3,260 |
| 2006/01/19 | 127,000 | 145,000 | 126,000 | 138,000 | 3,840 |
| 2006/01/18 | 140,000 | 141,000 | 125,000 | 131,000 | 5,629 |
| 2006/01/17 | 150,000 | 156,000 | 140,000 | 145,000 | 5,174 |
| 2006/01/16 | 154,000 | 158,000 | 150,000 | 157,000 | 6,702 |
| 2006/01/13 | 152,000 | 156,000 | 149,000 | 154,000 | 4,729 |
| 2006/01/12 | 143,000 | 154,000 | 143,000 | 153,000 | 9,410 |
| 2006/01/11 | 141,000 | 143,000 | 140,000 | 142,000 | 1,343 |
| 2006/01/10 | 144,000 | 144,000 | 140,000 | 141,000 | 1,768 |
| 2006/01/06 | 142,000 | 145,000 | 140,000 | 144,000 | 2,696 |
| 2006/01/05 | 144,000 | 145,000 | 140,000 | 142,000 | 2,718 |
| 2006/01/04 | 149,000 | 149,000 | 144,000 | 145,000 | 1,773 |