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 |
|---|---|---|---|---|---|
| 2007/12/28 | 31,850 | 31,850 | 30,500 | 30,550 | 1,934 |
| 2007/12/27 | 32,600 | 33,500 | 31,650 | 31,850 | 3,322 |
| 2007/12/26 | 30,750 | 32,150 | 30,600 | 31,750 | 872 |
| 2007/12/25 | 31,500 | 31,500 | 30,750 | 30,800 | 1,047 |
| 2007/12/21 | 30,500 | 30,800 | 30,500 | 30,700 | 1,251 |
| 2007/12/20 | 30,800 | 30,900 | 30,400 | 30,500 | 1,263 |
| 2007/12/19 | 30,950 | 31,250 | 30,600 | 30,700 | 1,971 |
| 2007/12/18 | 30,800 | 31,350 | 30,200 | 30,750 | 2,054 |
| 2007/12/17 | 32,500 | 32,500 | 30,600 | 30,600 | 3,160 |
| 2007/12/14 | 33,600 | 33,600 | 32,850 | 32,850 | 1,276 |
| 2007/12/13 | 34,000 | 34,000 | 33,300 | 33,500 | 1,761 |
| 2007/12/12 | 33,300 | 34,250 | 33,300 | 34,250 | 1,602 |
| 2007/12/11 | 34,200 | 34,500 | 33,350 | 34,500 | 2,849 |
| 2007/12/10 | 35,200 | 35,200 | 34,000 | 34,200 | 1,328 |
| 2007/12/07 | 34,000 | 34,300 | 33,300 | 34,200 | 4,531 |
| 2007/12/06 | 35,000 | 35,700 | 34,350 | 34,350 | 1,418 |
| 2007/12/05 | 35,000 | 35,000 | 34,200 | 34,350 | 2,060 |
| 2007/12/04 | 36,850 | 37,000 | 35,250 | 35,500 | 3,015 |
| 2007/12/03 | 37,900 | 38,300 | 36,400 | 36,800 | 8,122 |
| 2007/11/30 | 34,500 | 35,900 | 33,800 | 35,900 | 10,965 |
| 2007/11/29 | 33,600 | 33,850 | 31,900 | 31,900 | 9,048 |
| 2007/11/28 | 33,100 | 34,100 | 32,750 | 33,900 | 5,197 |
| 2007/11/27 | 33,100 | 34,500 | 31,900 | 33,100 | 8,140 |
| 2007/11/26 | 33,700 | 35,650 | 33,700 | 34,700 | 9,592 |
| 2007/11/22 | 38,500 | 38,500 | 37,000 | 37,700 | 1,227 |
| 2007/11/21 | 38,000 | 39,250 | 38,000 | 38,500 | 1,170 |
| 2007/11/20 | 38,600 | 40,050 | 37,300 | 39,750 | 1,139 |
| 2007/11/19 | 39,500 | 39,500 | 37,100 | 39,000 | 1,239 |
| 2007/11/16 | 40,550 | 40,600 | 39,300 | 39,350 | 879 |
| 2007/11/15 | 41,400 | 41,600 | 41,000 | 41,500 | 528 |
| 2007/11/14 | 41,250 | 41,250 | 40,500 | 41,000 | 797 |
| 2007/11/13 | 41,400 | 41,400 | 41,000 | 41,050 | 1,299 |
| 2007/11/12 | 41,600 | 41,600 | 39,950 | 40,750 | 2,114 |
| 2007/11/09 | 43,900 | 44,000 | 42,000 | 42,000 | 1,540 |
| 2007/11/08 | 41,500 | 42,000 | 41,050 | 42,000 | 974 |
| 2007/11/07 | 43,500 | 43,550 | 42,000 | 42,200 | 1,286 |
| 2007/11/06 | 44,100 | 44,150 | 43,200 | 43,500 | 1,101 |
| 2007/11/05 | 44,000 | 44,400 | 43,700 | 43,850 | 2,077 |
| 2007/11/02 | 43,450 | 43,950 | 43,150 | 43,700 | 2,207 |
| 2007/11/01 | 44,600 | 44,600 | 43,550 | 43,800 | 2,162 |
| 2007/10/31 | 44,000 | 44,650 | 43,850 | 44,600 | 1,009 |
| 2007/10/30 | 43,700 | 43,950 | 43,250 | 43,950 | 1,791 |
| 2007/10/29 | 43,000 | 43,800 | 43,000 | 43,300 | 1,528 |
| 2007/10/26 | 44,000 | 44,500 | 42,450 | 43,250 | 2,906 |
| 2007/10/25 | 43,400 | 44,000 | 43,000 | 44,000 | 3,579 |
| 2007/10/24 | 42,500 | 43,000 | 42,000 | 42,600 | 1,029 |
| 2007/10/23 | 42,200 | 43,450 | 42,100 | 42,100 | 1,384 |
| 2007/10/22 | 40,500 | 43,150 | 40,500 | 43,000 | 1,299 |
| 2007/10/19 | 42,200 | 42,900 | 41,500 | 42,900 | 2,148 |
| 2007/10/18 | 41,050 | 42,450 | 40,800 | 41,400 | 2,487 |
| 2007/10/17 | 41,950 | 41,950 | 41,150 | 41,750 | 1,269 |
| 2007/10/16 | 42,000 | 44,000 | 40,500 | 42,000 | 5,352 |
| 2007/10/15 | 45,200 | 45,900 | 43,100 | 43,800 | 4,020 |
| 2007/10/12 | 44,000 | 44,400 | 43,900 | 44,000 | 2,682 |
| 2007/10/11 | 44,000 | 44,850 | 43,500 | 44,400 | 3,426 |
| 2007/10/10 | 41,500 | 44,600 | 41,200 | 44,400 | 10,866 |
| 2007/10/09 | 39,550 | 41,500 | 39,500 | 40,700 | 5,936 |
| 2007/10/05 | 40,000 | 40,100 | 39,500 | 39,800 | 2,030 |
| 2007/10/04 | 40,500 | 40,950 | 40,100 | 40,500 | 2,508 |
| 2007/10/03 | 38,600 | 41,150 | 38,350 | 41,150 | 5,371 |
| 2007/10/02 | 40,300 | 40,650 | 39,550 | 39,900 | 2,348 |
| 2007/10/01 | 39,800 | 41,000 | 39,600 | 40,250 | 2,910 |
| 2007/09/28 | 40,000 | 40,900 | 39,100 | 40,800 | 4,348 |
| 2007/09/27 | 39,000 | 40,400 | 38,050 | 40,000 | 7,070 |
| 2007/09/26 | 36,700 | 38,150 | 36,700 | 37,950 | 5,225 |
| 2007/09/25 | 36,550 | 37,050 | 35,000 | 37,000 | 5,461 |
| 2007/09/21 | 38,450 | 39,150 | 38,200 | 38,800 | 4,327 |
| 2007/09/20 | 39,150 | 39,350 | 38,600 | 38,600 | 2,198 |
| 2007/09/19 | 38,200 | 39,250 | 37,900 | 38,950 | 2,754 |
| 2007/09/18 | 38,750 | 38,750 | 37,150 | 37,400 | 2,656 |
| 2007/09/14 | 37,500 | 37,500 | 36,400 | 37,050 | 4,003 |
| 2007/09/13 | 37,050 | 37,900 | 36,800 | 37,100 | 2,415 |
| 2007/09/12 | 37,300 | 37,350 | 36,500 | 37,050 | 1,173 |
| 2007/09/11 | 37,400 | 37,500 | 36,700 | 37,000 | 1,259 |
| 2007/09/10 | 37,000 | 37,950 | 36,800 | 37,600 | 1,509 |
| 2007/09/07 | 37,650 | 38,300 | 37,650 | 37,800 | 1,290 |
| 2007/09/06 | 38,350 | 38,350 | 37,500 | 38,350 | 1,559 |
| 2007/09/05 | 39,100 | 39,400 | 38,500 | 38,750 | 1,386 |
| 2007/09/04 | 40,100 | 40,100 | 39,000 | 39,100 | 1,280 |
| 2007/09/03 | 40,400 | 40,600 | 39,250 | 39,850 | 2,164 |
| 2007/08/31 | 39,200 | 39,900 | 38,650 | 39,500 | 2,018 |
| 2007/08/30 | 38,500 | 39,400 | 38,500 | 38,550 | 1,040 |
| 2007/08/29 | 37,300 | 38,700 | 37,100 | 38,350 | 2,723 |
| 2007/08/28 | 39,000 | 39,400 | 38,400 | 38,500 | 1,827 |
| 2007/08/27 | 40,000 | 40,400 | 38,550 | 40,000 | 3,130 |
| 2007/08/24 | 40,200 | 40,250 | 39,800 | 40,000 | 4,115 |
| 2007/08/23 | 38,600 | 39,500 | 38,600 | 39,350 | 1,388 |
| 2007/08/22 | 37,350 | 38,600 | 37,350 | 38,450 | 1,283 |
| 2007/08/21 | 37,200 | 37,950 | 37,150 | 37,950 | 1,806 |
| 2007/08/20 | 37,200 | 37,850 | 36,800 | 37,150 | 2,309 |
| 2007/08/17 | 36,900 | 37,250 | 36,000 | 36,400 | 2,057 |
| 2007/08/16 | 37,000 | 37,450 | 36,100 | 36,650 | 2,629 |
| 2007/08/15 | 38,950 | 38,950 | 37,900 | 37,900 | 3,311 |
| 2007/08/14 | 38,450 | 39,000 | 37,900 | 38,850 | 2,120 |
| 2007/08/13 | 36,950 | 39,100 | 36,200 | 37,500 | 4,626 |
| 2007/08/10 | 36,600 | 36,600 | 34,550 | 36,150 | 7,648 |
| 2007/08/09 | 40,800 | 41,000 | 37,100 | 37,350 | 8,233 |
| 2007/08/08 | 40,000 | 41,500 | 40,000 | 41,100 | 8,983 |
| 2007/08/07 | 39,500 | 40,400 | 38,850 | 40,000 | 6,992 |
| 2007/08/06 | 37,600 | 38,800 | 37,400 | 38,700 | 4,112 |
| 2007/08/03 | 38,200 | 38,450 | 37,900 | 37,900 | 4,894 |
| 2007/08/02 | 37,600 | 38,200 | 37,300 | 37,750 | 6,716 |
| 2007/08/01 | 37,300 | 37,300 | 36,600 | 36,800 | 5,392 |
| 2007/07/31 | 36,000 | 38,350 | 35,900 | 38,250 | 10,130 |
| 2007/07/30 | 33,600 | 35,200 | 33,550 | 35,000 | 1,699 |
| 2007/07/27 | 33,500 | 34,200 | 33,350 | 33,750 | 3,847 |
| 2007/07/26 | 35,150 | 35,600 | 34,800 | 34,850 | 3,029 |
| 2007/07/25 | 34,750 | 36,000 | 33,650 | 35,450 | 2,906 |
| 2007/07/24 | 34,600 | 35,300 | 33,050 | 35,150 | 5,448 |
| 2007/07/23 | 35,700 | 35,700 | 34,450 | 34,600 | 3,865 |
| 2007/07/20 | 36,800 | 36,800 | 36,100 | 36,100 | 2,600 |
| 2007/07/19 | 36,700 | 37,300 | 36,600 | 36,900 | 1,726 |
| 2007/07/18 | 37,300 | 37,350 | 36,700 | 37,100 | 3,562 |
| 2007/07/17 | 37,400 | 37,500 | 36,300 | 37,200 | 3,590 |
| 2007/07/13 | 35,450 | 36,950 | 35,400 | 36,950 | 3,426 |
| 2007/07/12 | 35,350 | 36,000 | 35,000 | 35,350 | 4,567 |
| 2007/07/11 | 36,100 | 36,350 | 35,500 | 35,750 | 4,808 |
| 2007/07/10 | 36,800 | 36,850 | 36,100 | 36,300 | 3,129 |
| 2007/07/09 | 36,900 | 37,100 | 36,400 | 36,950 | 2,327 |
| 2007/07/06 | 37,400 | 37,400 | 36,500 | 36,800 | 2,337 |
| 2007/07/05 | 37,300 | 37,700 | 37,150 | 37,350 | 1,466 |
| 2007/07/04 | 37,700 | 38,000 | 37,450 | 37,650 | 2,617 |
| 2007/07/03 | 37,950 | 38,050 | 37,550 | 37,900 | 1,687 |
| 2007/07/02 | 38,450 | 38,450 | 37,400 | 37,700 | 3,102 |
| 2007/06/29 | 38,500 | 38,500 | 37,750 | 38,150 | 1,680 |
| 2007/06/28 | 38,300 | 38,550 | 37,900 | 38,200 | 2,860 |
| 2007/06/27 | 37,000 | 38,200 | 36,600 | 38,000 | 11,139 |
| 2007/06/26 | 36,300 | 38,000 | 35,850 | 37,100 | 10,786 |
| 2007/06/25 | 38,700 | 38,750 | 36,050 | 36,100 | 10,687 |
| 2007/06/22 | 39,750 | 40,000 | 38,700 | 39,050 | 8,108 |
| 2007/06/21 | 41,050 | 41,350 | 39,500 | 39,600 | 9,715 |
| 2007/06/20 | 40,750 | 41,100 | 40,050 | 40,050 | 5,192 |
| 2007/06/19 | 40,600 | 41,450 | 40,250 | 41,150 | 10,200 |
| 2007/06/18 | 41,150 | 41,200 | 40,150 | 40,300 | 7,773 |
| 2007/06/15 | 39,600 | 40,550 | 39,000 | 40,550 | 8,936 |
| 2007/06/14 | 38,550 | 39,450 | 37,500 | 38,450 | 6,578 |
| 2007/06/13 | 39,250 | 39,250 | 37,200 | 38,100 | 8,147 |
| 2007/06/12 | 37,600 | 39,750 | 37,200 | 39,500 | 4,509 |
| 2007/06/11 | 39,200 | 39,400 | 37,700 | 38,000 | 4,506 |
| 2007/06/08 | 39,200 | 39,550 | 38,800 | 39,200 | 2,470 |
| 2007/06/07 | 39,500 | 40,300 | 39,200 | 39,850 | 3,163 |
| 2007/06/06 | 41,250 | 41,250 | 40,100 | 40,200 | 6,434 |
| 2007/06/05 | 41,050 | 42,250 | 40,300 | 41,200 | 7,324 |
| 2007/06/04 | 40,650 | 42,500 | 40,600 | 41,050 | 11,011 |
| 2007/06/01 | 40,500 | 41,800 | 39,600 | 41,050 | 12,247 |
| 2007/05/31 | 41,000 | 41,300 | 38,700 | 39,400 | 16,938 |
| 2007/05/30 | 38,450 | 40,900 | 37,600 | 40,450 | 18,751 |
| 2007/05/29 | 38,300 | 40,000 | 37,250 | 37,350 | 16,085 |
| 2007/05/28 | 33,800 | 37,200 | 33,600 | 36,800 | 10,675 |
| 2007/05/25 | 32,000 | 33,550 | 31,550 | 33,400 | 6,298 |
| 2007/05/24 | 32,550 | 34,450 | 32,300 | 33,100 | 9,620 |
| 2007/05/23 | 30,700 | 32,400 | 30,700 | 32,300 | 7,842 |
| 2007/05/22 | 30,000 | 31,300 | 29,960 | 30,300 | 10,596 |
| 2007/05/21 | 31,000 | 31,600 | 29,100 | 29,960 | 9,810 |
| 2007/05/18 | 33,600 | 33,700 | 29,900 | 31,950 | 9,155 |
| 2007/05/17 | 35,050 | 35,600 | 33,400 | 33,850 | 3,690 |
| 2007/05/16 | 36,800 | 37,000 | 34,100 | 36,000 | 5,295 |
| 2007/05/15 | 38,500 | 38,850 | 37,600 | 37,800 | 1,707 |
| 2007/05/14 | 39,950 | 39,950 | 38,650 | 38,950 | 1,154 |
| 2007/05/11 | 40,100 | 40,100 | 38,600 | 39,700 | 3,557 |
| 2007/05/10 | 40,000 | 40,400 | 39,900 | 40,100 | 3,267 |
| 2007/05/09 | 40,700 | 40,700 | 39,250 | 39,350 | 2,177 |
| 2007/05/08 | 41,400 | 41,400 | 39,750 | 39,900 | 3,088 |
| 2007/05/07 | 39,500 | 41,600 | 39,250 | 41,500 | 2,994 |
| 2007/05/02 | 38,500 | 39,400 | 38,350 | 39,150 | 2,220 |
| 2007/05/01 | 38,500 | 38,700 | 38,050 | 38,500 | 2,132 |
| 2007/04/27 | 39,500 | 39,500 | 38,550 | 39,100 | 2,290 |
| 2007/04/26 | 39,750 | 39,750 | 39,400 | 39,500 | 1,237 |
| 2007/04/25 | 40,100 | 40,150 | 39,500 | 39,750 | 1,425 |
| 2007/04/24 | 39,500 | 40,400 | 39,000 | 40,150 | 2,917 |
| 2007/04/23 | 40,200 | 40,250 | 37,700 | 39,850 | 4,407 |
| 2007/04/20 | 40,700 | 41,000 | 39,100 | 39,800 | 2,238 |
| 2007/04/19 | 41,300 | 41,300 | 40,500 | 41,000 | 1,395 |
| 2007/04/18 | 41,550 | 42,000 | 40,250 | 41,150 | 2,068 |
| 2007/04/17 | 42,100 | 42,250 | 41,850 | 42,150 | 784 |
| 2007/04/16 | 43,000 | 43,000 | 41,600 | 42,100 | 1,863 |
| 2007/04/13 | 42,150 | 42,350 | 41,600 | 41,850 | 948 |
| 2007/04/12 | 42,600 | 43,100 | 42,200 | 42,350 | 660 |
| 2007/04/11 | 43,000 | 43,450 | 42,850 | 43,100 | 1,591 |
| 2007/04/10 | 42,250 | 42,800 | 42,050 | 42,800 | 1,772 |
| 2007/04/09 | 43,600 | 43,600 | 42,000 | 42,050 | 1,678 |
| 2007/04/06 | 43,200 | 43,300 | 42,500 | 42,550 | 966 |
| 2007/04/05 | 43,850 | 43,850 | 43,100 | 43,350 | 592 |
| 2007/04/04 | 44,100 | 44,100 | 43,000 | 43,450 | 1,033 |
| 2007/04/03 | 45,100 | 45,150 | 43,050 | 43,050 | 1,397 |
| 2007/04/02 | 45,150 | 45,500 | 44,950 | 45,100 | 824 |
| 2007/03/30 | 45,000 | 45,050 | 44,600 | 45,050 | 1,598 |
| 2007/03/29 | 46,000 | 46,000 | 45,200 | 45,400 | 438 |
| 2007/03/28 | 45,800 | 46,200 | 45,800 | 46,000 | 284 |
| 2007/03/27 | 46,150 | 46,450 | 45,900 | 46,400 | 217 |
| 2007/03/26 | 46,700 | 46,700 | 46,100 | 46,600 | 473 |
| 2007/03/23 | 46,900 | 46,900 | 46,300 | 46,700 | 487 |
| 2007/03/22 | 47,000 | 47,100 | 46,600 | 46,700 | 457 |
| 2007/03/20 | 47,000 | 47,300 | 46,500 | 47,000 | 308 |
| 2007/03/19 | 46,500 | 47,300 | 46,300 | 46,900 | 352 |
| 2007/03/16 | 47,300 | 47,350 | 46,700 | 47,000 | 278 |
| 2007/03/15 | 47,500 | 47,500 | 46,250 | 47,400 | 558 |
| 2007/03/14 | 46,500 | 47,000 | 45,800 | 47,000 | 746 |
| 2007/03/13 | 47,950 | 47,950 | 47,000 | 47,900 | 415 |
| 2007/03/12 | 47,600 | 48,000 | 47,400 | 47,900 | 458 |
| 2007/03/09 | 47,800 | 47,800 | 47,450 | 47,550 | 503 |
| 2007/03/08 | 47,700 | 47,750 | 47,050 | 47,500 | 663 |
| 2007/03/07 | 46,850 | 47,000 | 46,150 | 47,000 | 1,022 |
| 2007/03/06 | 45,500 | 47,000 | 45,200 | 46,050 | 2,382 |
| 2007/03/05 | 47,850 | 47,850 | 46,000 | 46,200 | 777 |
| 2007/03/02 | 47,950 | 48,950 | 47,200 | 48,150 | 605 |
| 2007/03/01 | 49,900 | 49,900 | 48,100 | 48,100 | 1,299 |
| 2007/02/28 | 47,900 | 49,800 | 47,900 | 49,200 | 1,395 |
| 2007/02/27 | 50,000 | 50,500 | 49,600 | 50,000 | 4,065 |
| 2007/02/26 | 49,400 | 49,400 | 48,650 | 48,700 | 613 |
| 2007/02/23 | 49,400 | 49,400 | 48,800 | 49,300 | 778 |
| 2007/02/22 | 48,050 | 49,000 | 48,050 | 48,850 | 1,197 |
| 2007/02/21 | 48,500 | 48,750 | 47,800 | 48,750 | 1,759 |
| 2007/02/20 | 48,900 | 49,100 | 48,550 | 48,900 | 862 |
| 2007/02/19 | 48,900 | 48,900 | 48,650 | 48,750 | 448 |
| 2007/02/16 | 48,500 | 48,850 | 48,400 | 48,850 | 977 |
| 2007/02/15 | 48,700 | 48,700 | 48,400 | 48,450 | 541 |
| 2007/02/14 | 48,600 | 48,750 | 48,500 | 48,650 | 408 |
| 2007/02/13 | 48,500 | 48,750 | 48,450 | 48,600 | 462 |
| 2007/02/09 | 48,600 | 48,900 | 48,450 | 48,450 | 1,128 |
| 2007/02/08 | 48,650 | 49,000 | 48,500 | 48,900 | 543 |
| 2007/02/07 | 48,600 | 48,900 | 48,450 | 48,550 | 473 |
| 2007/02/06 | 48,850 | 49,000 | 48,200 | 48,750 | 771 |
| 2007/02/05 | 49,250 | 49,250 | 48,500 | 48,900 | 586 |
| 2007/02/02 | 48,900 | 49,500 | 48,500 | 48,900 | 1,858 |
| 2007/02/01 | 49,000 | 49,050 | 48,850 | 48,900 | 573 |
| 2007/01/31 | 49,000 | 49,100 | 48,750 | 49,000 | 1,097 |
| 2007/01/30 | 49,400 | 49,400 | 48,850 | 49,000 | 1,402 |
| 2007/01/29 | 49,900 | 50,000 | 48,900 | 49,400 | 1,620 |
| 2007/01/26 | 48,300 | 49,900 | 48,150 | 49,850 | 6,330 |
| 2007/01/25 | 51,000 | 51,000 | 49,200 | 49,500 | 5,225 |
| 2007/01/24 | 50,900 | 51,500 | 50,000 | 50,900 | 1,906 |
| 2007/01/23 | 51,500 | 52,100 | 50,500 | 51,200 | 1,771 |
| 2007/01/22 | 52,600 | 52,700 | 51,400 | 51,600 | 1,245 |
| 2007/01/19 | 50,200 | 52,800 | 50,000 | 52,800 | 2,952 |
| 2007/01/18 | 50,000 | 50,500 | 50,000 | 50,500 | 547 |
| 2007/01/17 | 50,300 | 50,500 | 49,850 | 49,900 | 406 |
| 2007/01/16 | 49,800 | 50,500 | 49,800 | 50,500 | 721 |
| 2007/01/15 | 50,700 | 50,700 | 49,500 | 49,500 | 532 |
| 2007/01/12 | 49,300 | 49,700 | 49,250 | 49,450 | 368 |
| 2007/01/11 | 49,900 | 49,900 | 49,350 | 49,700 | 310 |
| 2007/01/10 | 49,900 | 50,000 | 49,500 | 49,900 | 394 |
| 2007/01/09 | 50,100 | 51,000 | 49,800 | 49,900 | 699 |
| 2007/01/05 | 51,900 | 51,900 | 50,300 | 50,900 | 855 |
| 2007/01/04 | 52,000 | 52,300 | 51,000 | 51,300 | 1,142 |