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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,600 | 3,630 | 3,550 | 3,580 | 2,459 |
| 2009/12/29 | 3,580 | 3,640 | 3,580 | 3,620 | 1,688 |
| 2009/12/28 | 3,650 | 3,660 | 3,560 | 3,630 | 2,324 |
| 2009/12/25 | 3,730 | 3,730 | 3,600 | 3,600 | 3,892 |
| 2009/12/24 | 3,750 | 3,840 | 3,670 | 3,680 | 3,558 |
| 2009/12/22 | 3,600 | 3,800 | 3,600 | 3,720 | 7,637 |
| 2009/12/21 | 3,590 | 3,660 | 3,590 | 3,620 | 2,585 |
| 2009/12/18 | 3,550 | 3,610 | 3,500 | 3,570 | 2,047 |
| 2009/12/17 | 3,590 | 3,620 | 3,550 | 3,580 | 1,732 |
| 2009/12/16 | 3,680 | 3,750 | 3,580 | 3,600 | 3,292 |
| 2009/12/15 | 3,570 | 3,730 | 3,550 | 3,610 | 4,265 |
| 2009/12/14 | 3,550 | 3,550 | 3,490 | 3,520 | 1,260 |
| 2009/12/11 | 3,550 | 3,570 | 3,460 | 3,530 | 1,975 |
| 2009/12/10 | 3,520 | 3,650 | 3,520 | 3,530 | 2,806 |
| 2009/12/09 | 3,540 | 3,580 | 3,520 | 3,560 | 844 |
| 2009/12/08 | 3,680 | 3,710 | 3,600 | 3,610 | 2,482 |
| 2009/12/07 | 3,800 | 3,800 | 3,690 | 3,730 | 2,831 |
| 2009/12/04 | 3,730 | 3,770 | 3,660 | 3,750 | 2,376 |
| 2009/12/03 | 3,620 | 3,870 | 3,540 | 3,680 | 8,266 |
| 2009/12/02 | 3,770 | 3,770 | 3,570 | 3,580 | 2,624 |
| 2009/12/01 | 3,570 | 3,720 | 3,490 | 3,670 | 3,207 |
| 2009/11/30 | 3,430 | 3,570 | 3,420 | 3,500 | 2,735 |
| 2009/11/27 | 3,510 | 3,600 | 3,480 | 3,500 | 2,060 |
| 2009/11/26 | 3,510 | 3,640 | 3,500 | 3,610 | 2,167 |
| 2009/11/25 | 3,610 | 3,620 | 3,480 | 3,550 | 3,445 |
| 2009/11/24 | 3,620 | 3,740 | 3,530 | 3,570 | 2,373 |
| 2009/11/20 | 3,530 | 3,750 | 3,520 | 3,720 | 3,034 |
| 2009/11/19 | 3,770 | 3,810 | 3,550 | 3,620 | 2,469 |
| 2009/11/18 | 3,860 | 3,880 | 3,500 | 3,750 | 7,175 |
| 2009/11/17 | 4,100 | 4,100 | 3,850 | 3,880 | 6,884 |
| 2009/11/16 | 4,390 | 4,450 | 3,850 | 4,110 | 14,813 |
| 2009/11/13 | 4,050 | 4,230 | 3,990 | 4,190 | 11,327 |
| 2009/11/12 | 4,000 | 4,060 | 3,950 | 4,020 | 6,353 |
| 2009/11/11 | 4,080 | 4,120 | 3,960 | 4,010 | 6,185 |
| 2009/11/10 | 4,140 | 4,190 | 4,000 | 4,000 | 3,763 |
| 2009/11/09 | 4,130 | 4,300 | 4,080 | 4,090 | 3,534 |
| 2009/11/06 | 4,330 | 4,350 | 4,110 | 4,110 | 6,708 |
| 2009/11/05 | 3,970 | 4,460 | 3,840 | 4,370 | 14,972 |
| 2009/11/04 | 4,060 | 4,120 | 3,960 | 3,980 | 4,309 |
| 2009/11/02 | 3,950 | 4,040 | 3,860 | 4,020 | 4,846 |
| 2009/10/30 | 3,990 | 4,160 | 3,970 | 4,080 | 5,300 |
| 2009/10/29 | 3,890 | 3,990 | 3,880 | 3,990 | 3,550 |
| 2009/10/28 | 3,940 | 4,050 | 3,940 | 3,950 | 4,524 |
| 2009/10/27 | 4,050 | 4,070 | 3,800 | 3,900 | 12,965 |
| 2009/10/26 | 4,300 | 4,300 | 4,000 | 4,200 | 12,491 |
| 2009/10/23 | 4,500 | 4,500 | 4,340 | 4,380 | 4,711 |
| 2009/10/22 | 4,450 | 4,500 | 4,370 | 4,480 | 5,124 |
| 2009/10/21 | 4,400 | 4,630 | 4,310 | 4,530 | 13,385 |
| 2009/10/20 | 5,210 | 5,270 | 4,410 | 4,440 | 46,753 |
| 2009/10/19 | 5,130 | 5,270 | 5,010 | 5,160 | 7,013 |
| 2009/10/16 | 5,130 | 5,240 | 5,010 | 5,190 | 8,439 |
| 2009/10/15 | 4,960 | 5,300 | 4,960 | 5,200 | 23,385 |
| 2009/10/14 | 4,780 | 4,970 | 4,630 | 4,930 | 10,313 |
| 2009/10/13 | 4,800 | 4,880 | 4,680 | 4,880 | 15,130 |
| 2009/10/09 | 4,350 | 4,620 | 4,250 | 4,410 | 13,325 |
| 2009/10/08 | 4,540 | 4,540 | 4,270 | 4,400 | 10,719 |
| 2009/10/07 | 4,540 | 4,540 | 4,330 | 4,540 | 40,012 |
| 2009/10/06 | 4,040 | 4,040 | 4,040 | 4,040 | 6,673 |
| 2009/10/05 | 3,560 | 3,660 | 3,430 | 3,540 | 4,542 |
| 2009/10/02 | 3,910 | 3,950 | 3,720 | 3,760 | 4,231 |
| 2009/10/01 | 4,060 | 4,080 | 3,900 | 4,000 | 2,729 |
| 2009/09/30 | 4,120 | 4,190 | 4,020 | 4,050 | 2,599 |
| 2009/09/29 | 4,020 | 4,300 | 3,990 | 4,030 | 5,305 |
| 2009/09/28 | 3,900 | 4,180 | 3,850 | 3,920 | 5,015 |
| 2009/09/25 | 4,280 | 4,300 | 4,100 | 4,150 | 2,888 |
| 2009/09/24 | 4,370 | 4,380 | 4,250 | 4,330 | 2,624 |
| 2009/09/18 | 4,330 | 4,360 | 4,200 | 4,320 | 7,871 |
| 2009/09/17 | 4,550 | 4,550 | 4,340 | 4,430 | 4,905 |
| 2009/09/16 | 4,540 | 4,600 | 4,500 | 4,500 | 3,348 |
| 2009/09/15 | 4,700 | 4,760 | 4,470 | 4,590 | 5,318 |
| 2009/09/14 | 4,830 | 4,830 | 4,590 | 4,680 | 5,407 |
| 2009/09/11 | 4,730 | 4,840 | 4,610 | 4,740 | 8,895 |
| 2009/09/10 | 4,600 | 4,890 | 4,520 | 4,690 | 16,075 |
| 2009/09/09 | 4,380 | 4,840 | 4,240 | 4,590 | 21,703 |
| 2009/09/08 | 4,540 | 4,540 | 4,370 | 4,400 | 6,535 |
| 2009/09/07 | 4,650 | 4,660 | 4,480 | 4,490 | 6,210 |
| 2009/09/04 | 4,640 | 4,720 | 4,450 | 4,600 | 6,857 |
| 2009/09/03 | 4,580 | 4,630 | 4,520 | 4,630 | 4,196 |
| 2009/09/02 | 4,540 | 4,650 | 4,530 | 4,570 | 4,923 |
| 2009/09/01 | 4,600 | 4,780 | 4,450 | 4,720 | 13,162 |
| 2009/08/31 | 4,780 | 5,100 | 4,650 | 4,650 | 12,111 |
| 2009/08/28 | 4,640 | 5,090 | 4,640 | 4,850 | 14,733 |
| 2009/08/27 | 5,100 | 5,150 | 4,520 | 4,690 | 26,735 |
| 2009/08/26 | 4,400 | 4,900 | 4,330 | 4,900 | 31,325 |
| 2009/08/25 | 4,530 | 4,530 | 4,370 | 4,400 | 2,876 |
| 2009/08/24 | 4,450 | 4,480 | 4,370 | 4,410 | 2,500 |
| 2009/08/21 | 4,320 | 4,360 | 4,300 | 4,300 | 2,815 |
| 2009/08/20 | 4,200 | 4,350 | 4,200 | 4,350 | 2,135 |
| 2009/08/19 | 4,340 | 4,350 | 4,220 | 4,220 | 3,342 |
| 2009/08/18 | 4,200 | 4,390 | 4,200 | 4,360 | 4,581 |
| 2009/08/17 | 4,560 | 4,580 | 4,330 | 4,380 | 4,602 |
| 2009/08/14 | 4,630 | 4,650 | 4,510 | 4,560 | 4,418 |
| 2009/08/13 | 4,840 | 4,920 | 4,460 | 4,630 | 15,867 |
| 2009/08/12 | 4,500 | 4,890 | 4,500 | 4,740 | 18,569 |
| 2009/08/11 | 4,350 | 4,550 | 4,350 | 4,450 | 4,303 |
| 2009/08/10 | 4,300 | 4,640 | 4,250 | 4,350 | 9,196 |
| 2009/08/07 | 4,300 | 4,330 | 4,150 | 4,150 | 4,054 |
| 2009/08/06 | 4,320 | 4,400 | 4,200 | 4,280 | 3,552 |
| 2009/08/05 | 4,390 | 4,430 | 4,260 | 4,270 | 2,681 |
| 2009/08/04 | 4,580 | 4,580 | 4,250 | 4,410 | 9,808 |
| 2009/08/03 | 4,700 | 4,730 | 4,370 | 4,480 | 15,687 |
| 2009/07/31 | 4,250 | 4,600 | 4,170 | 4,600 | 12,635 |
| 2009/07/30 | 4,150 | 4,200 | 4,080 | 4,100 | 2,351 |
| 2009/07/29 | 4,140 | 4,230 | 4,140 | 4,150 | 2,279 |
| 2009/07/28 | 4,140 | 4,180 | 4,120 | 4,160 | 1,706 |
| 2009/07/27 | 4,110 | 4,200 | 4,080 | 4,140 | 1,935 |
| 2009/07/24 | 4,270 | 4,270 | 4,070 | 4,140 | 2,657 |
| 2009/07/23 | 4,170 | 4,260 | 4,090 | 4,120 | 2,479 |
| 2009/07/22 | 4,300 | 4,300 | 4,150 | 4,160 | 2,900 |
| 2009/07/21 | 4,230 | 4,340 | 4,130 | 4,330 | 5,936 |
| 2009/07/17 | 4,300 | 4,390 | 4,000 | 4,130 | 5,159 |
| 2009/07/16 | 4,600 | 4,780 | 4,180 | 4,240 | 13,911 |
| 2009/07/15 | 4,000 | 4,450 | 3,700 | 4,440 | 16,384 |
| 2009/07/14 | 3,900 | 4,000 | 3,790 | 3,950 | 7,576 |
| 2009/07/13 | 3,960 | 3,990 | 3,540 | 3,540 | 9,062 |
| 2009/07/10 | 4,160 | 4,340 | 4,040 | 4,040 | 3,895 |
| 2009/07/09 | 4,200 | 4,600 | 4,050 | 4,250 | 8,989 |
| 2009/07/08 | 4,510 | 4,530 | 4,210 | 4,240 | 9,359 |
| 2009/07/07 | 4,810 | 4,850 | 4,710 | 4,710 | 3,708 |
| 2009/07/06 | 4,900 | 4,950 | 4,750 | 4,810 | 5,440 |
| 2009/07/03 | 4,820 | 5,080 | 4,820 | 5,000 | 5,952 |
| 2009/07/02 | 5,050 | 5,160 | 4,970 | 5,030 | 4,686 |
| 2009/07/01 | 5,200 | 5,370 | 5,050 | 5,090 | 8,839 |
| 2009/06/30 | 5,400 | 5,520 | 5,160 | 5,200 | 5,762 |
| 2009/06/29 | 5,190 | 5,560 | 5,100 | 5,330 | 9,743 |
| 2009/06/26 | 5,200 | 5,300 | 5,110 | 5,120 | 6,563 |
| 2009/06/25 | 5,020 | 5,390 | 5,020 | 5,080 | 7,568 |
| 2009/06/24 | 5,140 | 5,200 | 4,900 | 5,080 | 6,380 |
| 2009/06/23 | 5,030 | 5,280 | 5,000 | 5,080 | 10,074 |
| 2009/06/22 | 4,980 | 5,430 | 4,930 | 5,430 | 19,566 |
| 2009/06/19 | 5,390 | 5,390 | 4,800 | 4,930 | 11,361 |
| 2009/06/18 | 5,680 | 5,770 | 5,050 | 5,440 | 13,683 |
| 2009/06/17 | 5,500 | 5,940 | 5,450 | 5,760 | 16,108 |
| 2009/06/16 | 6,190 | 6,440 | 5,530 | 5,800 | 30,943 |
| 2009/06/15 | 5,300 | 6,010 | 5,270 | 6,010 | 32,214 |
| 2009/06/12 | 5,200 | 5,500 | 4,950 | 5,010 | 36,143 |
| 2009/06/11 | 6,230 | 6,410 | 5,400 | 5,590 | 73,073 |
| 2009/06/10 | 5,150 | 5,430 | 5,010 | 5,430 | 40,154 |
| 2009/06/09 | 4,780 | 4,930 | 4,730 | 4,930 | 15,045 |
| 2009/06/08 | 4,100 | 4,430 | 4,100 | 4,430 | 9,097 |
| 2009/06/05 | 3,740 | 3,940 | 3,740 | 3,930 | 8,684 |
| 2009/06/04 | 3,700 | 3,820 | 3,660 | 3,750 | 5,080 |
| 2009/06/03 | 3,670 | 3,760 | 3,610 | 3,760 | 5,606 |
| 2009/06/02 | 3,660 | 3,950 | 3,600 | 3,680 | 10,681 |
| 2009/06/01 | 3,600 | 3,700 | 3,420 | 3,650 | 7,112 |
| 2009/05/29 | 3,500 | 3,750 | 3,500 | 3,620 | 16,440 |
| 2009/05/28 | 3,390 | 3,430 | 3,320 | 3,410 | 3,571 |
| 2009/05/27 | 3,370 | 3,450 | 3,360 | 3,390 | 4,777 |
| 2009/05/26 | 3,400 | 3,430 | 3,300 | 3,350 | 5,558 |
| 2009/05/25 | 3,350 | 3,390 | 3,250 | 3,390 | 3,633 |
| 2009/05/22 | 3,190 | 3,280 | 3,160 | 3,250 | 2,906 |
| 2009/05/21 | 3,350 | 3,350 | 3,190 | 3,300 | 4,956 |
| 2009/05/20 | 3,440 | 3,440 | 3,290 | 3,350 | 5,087 |
| 2009/05/19 | 3,470 | 3,470 | 3,360 | 3,410 | 6,513 |
| 2009/05/18 | 3,280 | 3,330 | 3,160 | 3,330 | 7,766 |
| 2009/05/15 | 3,090 | 3,270 | 3,090 | 3,170 | 8,300 |
| 2009/05/14 | 3,090 | 3,200 | 3,000 | 3,080 | 8,231 |
| 2009/05/13 | 3,150 | 3,350 | 3,100 | 3,340 | 10,934 |
| 2009/05/12 | 2,980 | 3,100 | 2,965 | 3,100 | 4,195 |
| 2009/05/11 | 3,050 | 3,050 | 2,965 | 2,990 | 4,015 |
| 2009/05/08 | 2,985 | 2,985 | 2,900 | 2,950 | 3,532 |
| 2009/05/07 | 2,930 | 3,100 | 2,900 | 2,945 | 8,908 |
| 2009/05/01 | 2,860 | 2,895 | 2,800 | 2,850 | 3,085 |
| 2009/04/30 | 2,800 | 2,890 | 2,780 | 2,850 | 2,030 |
| 2009/04/28 | 2,920 | 2,920 | 2,750 | 2,780 | 5,711 |
| 2009/04/27 | 2,820 | 2,950 | 2,820 | 2,880 | 2,986 |
| 2009/04/24 | 2,900 | 2,905 | 2,810 | 2,815 | 2,535 |
| 2009/04/23 | 2,845 | 2,865 | 2,800 | 2,855 | 4,074 |
| 2009/04/22 | 2,965 | 2,975 | 2,815 | 2,895 | 4,366 |
| 2009/04/21 | 2,970 | 3,000 | 2,905 | 2,955 | 4,698 |
| 2009/04/20 | 3,130 | 3,130 | 3,010 | 3,080 | 4,686 |
| 2009/04/17 | 3,080 | 3,100 | 3,010 | 3,090 | 3,844 |
| 2009/04/16 | 3,050 | 3,180 | 3,000 | 3,030 | 7,633 |
| 2009/04/15 | 3,250 | 3,570 | 3,000 | 3,060 | 25,442 |
| 2009/04/14 | 3,300 | 3,380 | 3,070 | 3,200 | 24,951 |
| 2009/04/13 | 2,960 | 3,180 | 2,850 | 3,120 | 21,629 |
| 2009/04/10 | 3,020 | 3,030 | 2,800 | 2,880 | 8,603 |
| 2009/04/09 | 2,780 | 3,070 | 2,775 | 2,905 | 14,259 |
| 2009/04/08 | 2,740 | 2,770 | 2,685 | 2,750 | 3,646 |
| 2009/04/07 | 2,740 | 2,890 | 2,680 | 2,700 | 6,223 |
| 2009/04/06 | 2,820 | 2,885 | 2,740 | 2,740 | 4,603 |
| 2009/04/03 | 2,895 | 2,970 | 2,730 | 2,800 | 8,369 |
| 2009/04/02 | 3,010 | 3,150 | 2,715 | 2,800 | 27,329 |
| 2009/04/01 | 2,585 | 2,905 | 2,515 | 2,905 | 16,263 |
| 2009/03/31 | 2,625 | 2,680 | 2,500 | 2,505 | 7,875 |
| 2009/03/30 | 2,900 | 3,080 | 2,705 | 2,705 | 19,075 |
| 2009/03/27 | 2,475 | 2,835 | 2,465 | 2,835 | 16,650 |
| 2009/03/26 | 2,390 | 2,435 | 2,375 | 2,435 | 958 |
| 2009/03/25 | 2,450 | 2,455 | 2,350 | 2,380 | 3,743 |
| 2009/03/24 | 2,450 | 2,470 | 2,400 | 2,445 | 2,413 |
| 2009/03/23 | 2,340 | 2,450 | 2,330 | 2,380 | 3,450 |
| 2009/03/19 | 2,430 | 2,475 | 2,410 | 2,415 | 1,582 |
| 2009/03/18 | 2,455 | 2,480 | 2,420 | 2,425 | 2,494 |
| 2009/03/17 | 2,440 | 2,500 | 2,375 | 2,425 | 2,641 |
| 2009/03/16 | 2,435 | 2,560 | 2,320 | 2,405 | 5,906 |
| 2009/03/13 | 2,225 | 2,280 | 2,200 | 2,275 | 2,106 |
| 2009/03/12 | 2,340 | 2,340 | 2,200 | 2,245 | 1,790 |
| 2009/03/11 | 2,320 | 2,340 | 2,260 | 2,315 | 2,353 |
| 2009/03/10 | 2,380 | 2,380 | 2,305 | 2,315 | 1,188 |
| 2009/03/09 | 2,350 | 2,385 | 2,350 | 2,350 | 2,078 |
| 2009/03/06 | 2,365 | 2,420 | 2,360 | 2,410 | 2,425 |
| 2009/03/05 | 2,495 | 2,495 | 2,360 | 2,400 | 2,407 |
| 2009/03/04 | 2,350 | 2,400 | 2,350 | 2,390 | 1,250 |
| 2009/03/03 | 2,400 | 2,410 | 2,325 | 2,385 | 2,883 |
| 2009/03/02 | 2,500 | 2,540 | 2,440 | 2,455 | 1,508 |
| 2009/02/27 | 2,420 | 2,580 | 2,420 | 2,540 | 3,143 |
| 2009/02/26 | 2,595 | 2,600 | 2,500 | 2,525 | 3,415 |
| 2009/02/25 | 2,600 | 2,720 | 2,520 | 2,620 | 4,830 |
| 2009/02/24 | 2,440 | 2,615 | 2,300 | 2,530 | 4,707 |
| 2009/02/23 | 2,500 | 2,540 | 2,305 | 2,440 | 7,932 |
| 2009/02/20 | 2,670 | 2,700 | 2,500 | 2,580 | 3,663 |
| 2009/02/19 | 2,700 | 2,805 | 2,675 | 2,695 | 3,467 |
| 2009/02/18 | 2,600 | 2,750 | 2,580 | 2,720 | 3,228 |
| 2009/02/17 | 2,710 | 2,755 | 2,610 | 2,660 | 3,547 |
| 2009/02/16 | 2,895 | 2,900 | 2,720 | 2,720 | 7,344 |
| 2009/02/13 | 2,785 | 2,790 | 2,690 | 2,735 | 3,798 |
| 2009/02/12 | 2,710 | 2,840 | 2,700 | 2,745 | 4,514 |
| 2009/02/10 | 2,890 | 2,915 | 2,790 | 2,790 | 2,899 |
| 2009/02/09 | 2,950 | 2,970 | 2,800 | 2,900 | 5,716 |
| 2009/02/06 | 3,040 | 3,090 | 2,750 | 2,880 | 18,327 |
| 2009/02/05 | 2,680 | 3,140 | 2,680 | 3,140 | 27,785 |
| 2009/02/04 | 2,750 | 2,770 | 2,630 | 2,740 | 6,113 |
| 2009/02/03 | 2,690 | 2,810 | 2,680 | 2,740 | 3,516 |
| 2009/02/02 | 2,670 | 2,865 | 2,625 | 2,690 | 5,789 |
| 2009/01/30 | 2,770 | 2,795 | 2,620 | 2,775 | 4,907 |
| 2009/01/29 | 2,820 | 3,070 | 2,765 | 2,830 | 11,983 |
| 2009/01/28 | 2,810 | 3,180 | 2,710 | 2,765 | 18,947 |
| 2009/01/27 | 2,550 | 2,930 | 2,540 | 2,930 | 11,177 |
| 2009/01/26 | 2,700 | 2,700 | 2,510 | 2,530 | 5,994 |
| 2009/01/23 | 2,900 | 2,900 | 2,730 | 2,750 | 9,171 |
| 2009/01/22 | 3,050 | 3,210 | 2,855 | 2,970 | 12,558 |
| 2009/01/21 | 3,000 | 3,500 | 2,710 | 3,120 | 23,926 |
| 2009/01/20 | 3,200 | 3,250 | 3,020 | 3,020 | 10,619 |
| 2009/01/19 | 3,550 | 3,680 | 3,220 | 3,330 | 11,949 |
| 2009/01/16 | 3,500 | 3,600 | 3,230 | 3,360 | 11,327 |
| 2009/01/15 | 3,710 | 3,730 | 3,500 | 3,520 | 10,968 |
| 2009/01/14 | 3,500 | 3,890 | 3,200 | 3,660 | 16,829 |
| 2009/01/13 | 3,650 | 3,840 | 3,550 | 3,550 | 29,191 |
| 2009/01/09 | 3,510 | 4,260 | 3,370 | 4,050 | 68,878 |
| 2009/01/08 | 3,910 | 4,140 | 3,760 | 3,760 | 44,812 |
| 2009/01/07 | 4,260 | 4,260 | 4,260 | 4,260 | 4,121 |
| 2009/01/06 | 5,260 | 5,260 | 5,260 | 5,260 | 28,353 |
| 2009/01/05 | 4,760 | 4,760 | 4,760 | 4,760 | 2,688 |