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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,300 | 3,335 | 3,160 | 3,240 | 3,141 |
| 2010/12/29 | 3,265 | 3,365 | 3,235 | 3,300 | 7,868 |
| 2010/12/28 | 3,295 | 3,425 | 3,240 | 3,290 | 6,209 |
| 2010/12/27 | 3,180 | 3,295 | 3,130 | 3,255 | 4,287 |
| 2010/12/24 | 3,130 | 3,170 | 3,120 | 3,150 | 1,001 |
| 2010/12/22 | 3,155 | 3,170 | 3,110 | 3,110 | 2,367 |
| 2010/12/21 | 3,210 | 3,235 | 3,140 | 3,170 | 2,542 |
| 2010/12/20 | 3,200 | 3,270 | 3,110 | 3,215 | 5,584 |
| 2010/12/17 | 3,200 | 3,215 | 3,155 | 3,200 | 1,665 |
| 2010/12/16 | 3,180 | 3,250 | 3,130 | 3,150 | 3,164 |
| 2010/12/15 | 3,285 | 3,300 | 3,190 | 3,200 | 7,105 |
| 2010/12/14 | 3,165 | 3,280 | 3,165 | 3,215 | 6,235 |
| 2010/12/13 | 3,105 | 3,195 | 3,095 | 3,150 | 4,104 |
| 2010/12/10 | 3,005 | 3,185 | 2,990 | 3,150 | 5,392 |
| 2010/12/09 | 2,990 | 3,030 | 2,975 | 2,988 | 2,649 |
| 2010/12/08 | 2,968 | 3,000 | 2,963 | 2,975 | 1,764 |
| 2010/12/07 | 2,980 | 2,993 | 2,959 | 2,965 | 560 |
| 2010/12/06 | 2,956 | 2,998 | 2,955 | 2,980 | 822 |
| 2010/12/03 | 2,977 | 3,000 | 2,964 | 2,996 | 1,044 |
| 2010/12/02 | 3,010 | 3,045 | 2,948 | 2,999 | 2,077 |
| 2010/12/01 | 2,869 | 2,999 | 2,863 | 2,999 | 3,231 |
| 2010/11/30 | 2,915 | 2,927 | 2,855 | 2,868 | 1,482 |
| 2010/11/29 | 2,900 | 2,910 | 2,880 | 2,894 | 927 |
| 2010/11/26 | 2,926 | 2,930 | 2,875 | 2,900 | 1,340 |
| 2010/11/25 | 2,910 | 2,969 | 2,868 | 2,926 | 1,789 |
| 2010/11/24 | 2,825 | 2,880 | 2,820 | 2,860 | 1,184 |
| 2010/11/22 | 2,900 | 2,928 | 2,870 | 2,884 | 3,116 |
| 2010/11/19 | 2,868 | 2,911 | 2,868 | 2,880 | 1,793 |
| 2010/11/18 | 2,851 | 2,894 | 2,840 | 2,880 | 1,747 |
| 2010/11/17 | 2,880 | 2,930 | 2,852 | 2,861 | 3,297 |
| 2010/11/16 | 2,998 | 2,998 | 2,890 | 2,936 | 3,394 |
| 2010/11/15 | 3,050 | 3,120 | 3,000 | 3,075 | 3,508 |
| 2010/11/12 | 3,000 | 3,000 | 2,931 | 2,951 | 1,596 |
| 2010/11/11 | 2,899 | 2,955 | 2,851 | 2,930 | 2,701 |
| 2010/11/10 | 2,911 | 2,980 | 2,910 | 2,978 | 1,007 |
| 2010/11/09 | 2,798 | 2,950 | 2,798 | 2,939 | 1,560 |
| 2010/11/08 | 2,761 | 2,818 | 2,742 | 2,791 | 677 |
| 2010/11/05 | 2,773 | 2,785 | 2,720 | 2,785 | 1,622 |
| 2010/11/04 | 2,701 | 2,730 | 2,695 | 2,724 | 906 |
| 2010/11/02 | 2,702 | 2,740 | 2,690 | 2,694 | 1,248 |
| 2010/11/01 | 2,721 | 2,749 | 2,710 | 2,744 | 602 |
| 2010/10/29 | 2,767 | 2,767 | 2,703 | 2,730 | 1,090 |
| 2010/10/28 | 2,790 | 2,794 | 2,755 | 2,768 | 573 |
| 2010/10/27 | 2,769 | 2,798 | 2,760 | 2,766 | 354 |
| 2010/10/26 | 2,767 | 2,799 | 2,752 | 2,778 | 1,255 |
| 2010/10/25 | 2,765 | 2,829 | 2,763 | 2,768 | 551 |
| 2010/10/22 | 2,782 | 2,805 | 2,761 | 2,781 | 1,406 |
| 2010/10/21 | 2,820 | 2,820 | 2,768 | 2,800 | 1,179 |
| 2010/10/20 | 2,807 | 2,842 | 2,764 | 2,830 | 1,947 |
| 2010/10/19 | 2,760 | 2,898 | 2,660 | 2,809 | 5,839 |
| 2010/10/18 | 2,910 | 2,950 | 2,910 | 2,910 | 634 |
| 2010/10/15 | 3,030 | 3,040 | 2,918 | 2,918 | 1,596 |
| 2010/10/14 | 2,902 | 2,969 | 2,900 | 2,935 | 1,099 |
| 2010/10/13 | 2,921 | 2,955 | 2,850 | 2,880 | 2,354 |
| 2010/10/12 | 3,000 | 3,045 | 2,935 | 2,935 | 1,063 |
| 2010/10/08 | 3,015 | 3,015 | 2,980 | 2,994 | 447 |
| 2010/10/07 | 3,000 | 3,095 | 2,961 | 3,045 | 1,810 |
| 2010/10/06 | 2,910 | 2,994 | 2,906 | 2,950 | 3,498 |
| 2010/10/05 | 2,900 | 2,940 | 2,850 | 2,883 | 2,959 |
| 2010/10/04 | 3,030 | 3,045 | 2,948 | 2,970 | 3,855 |
| 2010/10/01 | 3,060 | 3,075 | 3,045 | 3,055 | 1,492 |
| 2010/09/30 | 3,100 | 3,115 | 3,035 | 3,100 | 1,836 |
| 2010/09/29 | 3,085 | 3,150 | 3,070 | 3,100 | 2,050 |
| 2010/09/28 | 3,100 | 3,135 | 3,085 | 3,085 | 877 |
| 2010/09/27 | 3,165 | 3,200 | 3,105 | 3,155 | 2,497 |
| 2010/09/24 | 3,090 | 3,230 | 3,085 | 3,220 | 2,331 |
| 2010/09/22 | 3,070 | 3,110 | 3,065 | 3,110 | 1,021 |
| 2010/09/21 | 3,100 | 3,120 | 3,050 | 3,090 | 2,356 |
| 2010/09/17 | 3,095 | 3,130 | 3,075 | 3,080 | 3,078 |
| 2010/09/16 | 3,140 | 3,180 | 3,090 | 3,110 | 3,177 |
| 2010/09/15 | 3,245 | 3,290 | 3,135 | 3,180 | 5,596 |
| 2010/09/14 | 3,195 | 3,195 | 3,100 | 3,140 | 1,776 |
| 2010/09/13 | 3,080 | 3,220 | 3,080 | 3,165 | 3,579 |
| 2010/09/10 | 3,090 | 3,130 | 3,055 | 3,100 | 1,649 |
| 2010/09/09 | 3,100 | 3,120 | 3,060 | 3,090 | 1,164 |
| 2010/09/08 | 3,105 | 3,120 | 3,025 | 3,075 | 3,340 |
| 2010/09/07 | 3,155 | 3,175 | 3,110 | 3,120 | 1,700 |
| 2010/09/06 | 3,100 | 3,175 | 3,080 | 3,150 | 2,211 |
| 2010/09/03 | 3,125 | 3,145 | 3,075 | 3,130 | 655 |
| 2010/09/02 | 3,175 | 3,190 | 3,125 | 3,135 | 1,409 |
| 2010/09/01 | 3,100 | 3,130 | 3,070 | 3,130 | 1,164 |
| 2010/08/31 | 3,140 | 3,185 | 3,070 | 3,070 | 1,772 |
| 2010/08/30 | 3,190 | 3,245 | 3,150 | 3,210 | 2,583 |
| 2010/08/27 | 3,075 | 3,215 | 3,050 | 3,115 | 3,884 |
| 2010/08/26 | 3,030 | 3,080 | 3,030 | 3,070 | 856 |
| 2010/08/25 | 2,950 | 3,075 | 2,950 | 3,040 | 3,173 |
| 2010/08/24 | 3,105 | 3,150 | 3,080 | 3,090 | 2,743 |
| 2010/08/23 | 3,200 | 3,200 | 3,160 | 3,160 | 1,536 |
| 2010/08/20 | 3,210 | 3,220 | 3,175 | 3,175 | 1,477 |
| 2010/08/19 | 3,155 | 3,225 | 3,115 | 3,200 | 3,274 |
| 2010/08/18 | 3,160 | 3,190 | 3,095 | 3,140 | 2,305 |
| 2010/08/17 | 3,150 | 3,240 | 3,110 | 3,140 | 2,292 |
| 2010/08/16 | 3,245 | 3,265 | 3,140 | 3,180 | 2,528 |
| 2010/08/13 | 3,060 | 3,205 | 3,060 | 3,175 | 2,555 |
| 2010/08/12 | 3,150 | 3,180 | 3,055 | 3,150 | 4,746 |
| 2010/08/11 | 3,240 | 3,270 | 3,200 | 3,210 | 5,791 |
| 2010/08/10 | 3,280 | 3,330 | 3,210 | 3,270 | 6,201 |
| 2010/08/09 | 3,340 | 3,340 | 3,225 | 3,260 | 5,833 |
| 2010/08/06 | 3,350 | 3,450 | 3,305 | 3,340 | 15,878 |
| 2010/08/05 | 3,265 | 3,720 | 3,265 | 3,615 | 26,281 |
| 2010/08/04 | 3,355 | 3,360 | 3,225 | 3,235 | 5,285 |
| 2010/08/03 | 3,390 | 3,410 | 3,330 | 3,340 | 4,743 |
| 2010/08/02 | 3,330 | 3,415 | 3,310 | 3,385 | 3,082 |
| 2010/07/30 | 3,310 | 3,365 | 3,280 | 3,330 | 3,150 |
| 2010/07/29 | 3,305 | 3,395 | 3,300 | 3,345 | 4,280 |
| 2010/07/28 | 3,435 | 3,435 | 3,310 | 3,330 | 5,479 |
| 2010/07/27 | 3,235 | 3,450 | 3,230 | 3,365 | 8,728 |
| 2010/07/26 | 3,300 | 3,350 | 3,210 | 3,260 | 9,550 |
| 2010/07/23 | 3,220 | 3,375 | 3,210 | 3,360 | 8,286 |
| 2010/07/22 | 3,200 | 3,295 | 3,160 | 3,160 | 7,330 |
| 2010/07/21 | 3,490 | 3,490 | 3,235 | 3,240 | 6,454 |
| 2010/07/20 | 3,400 | 3,490 | 3,255 | 3,350 | 9,027 |
| 2010/07/16 | 3,600 | 3,645 | 3,415 | 3,420 | 9,551 |
| 2010/07/15 | 3,720 | 3,755 | 3,560 | 3,560 | 10,992 |
| 2010/07/14 | 3,740 | 3,800 | 3,665 | 3,665 | 9,785 |
| 2010/07/13 | 3,870 | 3,895 | 3,660 | 3,760 | 18,637 |
| 2010/07/12 | 3,750 | 4,240 | 3,750 | 3,800 | 64,269 |
| 2010/07/09 | 3,590 | 3,765 | 3,570 | 3,620 | 10,408 |
| 2010/07/08 | 3,820 | 3,880 | 3,510 | 3,600 | 20,720 |
| 2010/07/07 | 3,715 | 3,810 | 3,655 | 3,700 | 13,522 |
| 2010/07/06 | 3,580 | 3,835 | 3,550 | 3,760 | 20,478 |
| 2010/07/05 | 3,520 | 3,850 | 3,510 | 3,600 | 27,291 |
| 2010/07/02 | 3,650 | 3,890 | 3,410 | 3,575 | 35,786 |
| 2010/07/01 | 3,800 | 3,880 | 3,560 | 3,650 | 28,328 |
| 2010/06/30 | 3,800 | 4,090 | 3,665 | 3,935 | 35,377 |
| 2010/06/29 | 3,900 | 4,350 | 3,700 | 3,835 | 47,540 |
| 2010/06/28 | 4,950 | 5,050 | 3,900 | 4,005 | 107,850 |
| 2010/06/25 | 4,600 | 4,600 | 4,210 | 4,600 | 133,353 |
| 2010/06/24 | 3,900 | 3,900 | 3,900 | 3,900 | 6,477 |
| 2010/06/23 | 2,979 | 3,330 | 2,937 | 3,200 | 7,309 |
| 2010/06/22 | 2,970 | 2,977 | 2,906 | 2,950 | 2,383 |
| 2010/06/21 | 2,925 | 2,986 | 2,900 | 2,969 | 868 |
| 2010/06/18 | 2,948 | 2,964 | 2,920 | 2,950 | 2,832 |
| 2010/06/17 | 2,892 | 2,983 | 2,890 | 2,980 | 2,955 |
| 2010/06/16 | 2,913 | 2,920 | 2,880 | 2,889 | 1,366 |
| 2010/06/15 | 2,918 | 2,920 | 2,875 | 2,885 | 1,466 |
| 2010/06/14 | 2,827 | 2,884 | 2,827 | 2,872 | 1,201 |
| 2010/06/11 | 2,825 | 2,875 | 2,825 | 2,856 | 1,039 |
| 2010/06/10 | 2,802 | 2,845 | 2,802 | 2,845 | 707 |
| 2010/06/09 | 2,890 | 2,890 | 2,801 | 2,838 | 953 |
| 2010/06/08 | 2,801 | 2,860 | 2,800 | 2,860 | 1,355 |
| 2010/06/07 | 2,884 | 2,894 | 2,850 | 2,863 | 934 |
| 2010/06/04 | 2,940 | 2,985 | 2,911 | 2,931 | 911 |
| 2010/06/03 | 2,903 | 2,945 | 2,903 | 2,932 | 621 |
| 2010/06/02 | 2,900 | 2,928 | 2,880 | 2,901 | 1,318 |
| 2010/06/01 | 2,941 | 2,954 | 2,925 | 2,941 | 1,126 |
| 2010/05/31 | 2,900 | 2,954 | 2,890 | 2,935 | 1,226 |
| 2010/05/28 | 2,999 | 2,999 | 2,905 | 2,932 | 1,492 |
| 2010/05/27 | 2,829 | 2,940 | 2,786 | 2,918 | 2,482 |
| 2010/05/26 | 2,801 | 2,830 | 2,783 | 2,820 | 2,121 |
| 2010/05/25 | 2,840 | 2,840 | 2,789 | 2,828 | 5,093 |
| 2010/05/24 | 2,846 | 2,850 | 2,801 | 2,849 | 2,569 |
| 2010/05/21 | 2,820 | 2,866 | 2,802 | 2,845 | 5,819 |
| 2010/05/20 | 2,926 | 2,974 | 2,910 | 2,930 | 2,485 |
| 2010/05/19 | 2,935 | 2,990 | 2,891 | 2,975 | 4,395 |
| 2010/05/18 | 3,105 | 3,175 | 2,940 | 3,040 | 5,812 |
| 2010/05/17 | 3,300 | 3,300 | 3,050 | 3,100 | 3,818 |
| 2010/05/14 | 3,170 | 3,220 | 3,165 | 3,220 | 1,442 |
| 2010/05/13 | 3,150 | 3,220 | 3,115 | 3,220 | 3,273 |
| 2010/05/12 | 3,100 | 3,185 | 3,100 | 3,115 | 2,837 |
| 2010/05/11 | 3,300 | 3,330 | 3,105 | 3,120 | 10,390 |
| 2010/05/10 | 3,390 | 3,425 | 3,205 | 3,205 | 10,748 |
| 2010/05/07 | 3,200 | 3,425 | 3,095 | 3,300 | 32,661 |
| 2010/05/06 | 3,110 | 3,130 | 3,050 | 3,065 | 2,606 |
| 2010/04/30 | 3,220 | 3,245 | 3,140 | 3,150 | 3,530 |
| 2010/04/28 | 3,070 | 3,205 | 3,070 | 3,205 | 4,692 |
| 2010/04/27 | 3,330 | 3,330 | 3,200 | 3,230 | 4,811 |
| 2010/04/26 | 3,300 | 3,350 | 3,275 | 3,330 | 3,799 |
| 2010/04/23 | 3,245 | 3,315 | 3,205 | 3,275 | 4,690 |
| 2010/04/22 | 3,210 | 3,230 | 3,180 | 3,230 | 2,522 |
| 2010/04/21 | 3,200 | 3,280 | 3,110 | 3,190 | 5,418 |
| 2010/04/20 | 3,310 | 3,350 | 3,200 | 3,235 | 5,501 |
| 2010/04/19 | 3,345 | 3,440 | 3,185 | 3,290 | 11,866 |
| 2010/04/16 | 3,525 | 3,680 | 3,365 | 3,375 | 20,858 |
| 2010/04/15 | 3,140 | 3,400 | 3,090 | 3,385 | 22,838 |
| 2010/04/14 | 2,977 | 3,130 | 2,977 | 3,000 | 10,670 |
| 2010/04/13 | 3,025 | 3,040 | 2,981 | 3,000 | 4,632 |
| 2010/04/12 | 2,968 | 2,995 | 2,950 | 2,989 | 4,783 |
| 2010/04/09 | 2,960 | 2,996 | 2,960 | 2,973 | 1,609 |
| 2010/04/08 | 2,985 | 3,000 | 2,971 | 2,980 | 1,758 |
| 2010/04/07 | 3,040 | 3,050 | 2,990 | 3,000 | 3,692 |
| 2010/04/06 | 3,050 | 3,060 | 3,010 | 3,010 | 3,208 |
| 2010/04/05 | 2,908 | 3,010 | 2,908 | 2,999 | 4,603 |
| 2010/04/02 | 2,940 | 2,943 | 2,901 | 2,922 | 2,709 |
| 2010/04/01 | 2,970 | 2,980 | 2,941 | 2,941 | 2,124 |
| 2010/03/31 | 3,000 | 3,010 | 2,963 | 2,965 | 1,677 |
| 2010/03/30 | 2,955 | 3,000 | 2,955 | 2,973 | 1,973 |
| 2010/03/29 | 2,987 | 3,020 | 2,925 | 2,980 | 2,948 |
| 2010/03/26 | 3,000 | 3,000 | 2,972 | 2,985 | 1,530 |
| 2010/03/25 | 3,000 | 3,020 | 2,987 | 2,998 | 3,315 |
| 2010/03/24 | 3,040 | 3,090 | 2,998 | 3,040 | 1,942 |
| 2010/03/23 | 2,981 | 3,065 | 2,981 | 3,020 | 2,348 |
| 2010/03/19 | 3,020 | 3,060 | 2,983 | 2,995 | 1,823 |
| 2010/03/18 | 3,030 | 3,090 | 2,977 | 2,999 | 3,252 |
| 2010/03/17 | 2,911 | 3,175 | 2,906 | 2,998 | 9,242 |
| 2010/03/16 | 2,930 | 2,958 | 2,880 | 2,924 | 3,735 |
| 2010/03/15 | 2,940 | 2,949 | 2,893 | 2,917 | 3,220 |
| 2010/03/12 | 2,901 | 2,901 | 2,840 | 2,870 | 2,906 |
| 2010/03/11 | 2,907 | 2,913 | 2,880 | 2,890 | 2,076 |
| 2010/03/10 | 2,890 | 2,918 | 2,884 | 2,903 | 1,740 |
| 2010/03/09 | 2,900 | 2,913 | 2,895 | 2,906 | 1,490 |
| 2010/03/08 | 2,923 | 2,923 | 2,890 | 2,908 | 1,070 |
| 2010/03/05 | 2,901 | 2,915 | 2,881 | 2,899 | 1,011 |
| 2010/03/04 | 2,918 | 2,925 | 2,885 | 2,888 | 996 |
| 2010/03/03 | 2,860 | 2,934 | 2,860 | 2,918 | 1,342 |
| 2010/03/02 | 2,935 | 2,935 | 2,855 | 2,874 | 2,193 |
| 2010/03/01 | 2,890 | 2,943 | 2,888 | 2,900 | 1,518 |
| 2010/02/26 | 2,923 | 2,950 | 2,890 | 2,912 | 1,988 |
| 2010/02/25 | 3,000 | 3,120 | 2,917 | 2,920 | 6,209 |
| 2010/02/24 | 3,000 | 3,005 | 2,965 | 3,000 | 1,534 |
| 2010/02/23 | 2,970 | 3,020 | 2,970 | 3,000 | 1,563 |
| 2010/02/22 | 3,010 | 3,075 | 2,999 | 3,035 | 1,658 |
| 2010/02/19 | 3,010 | 3,020 | 2,960 | 2,967 | 1,802 |
| 2010/02/18 | 2,972 | 2,982 | 2,930 | 2,935 | 1,884 |
| 2010/02/17 | 2,930 | 2,955 | 2,885 | 2,923 | 2,579 |
| 2010/02/16 | 3,010 | 3,010 | 2,912 | 2,912 | 4,461 |
| 2010/02/15 | 3,170 | 3,255 | 3,005 | 3,010 | 8,297 |
| 2010/02/12 | 2,959 | 2,993 | 2,956 | 2,988 | 1,607 |
| 2010/02/10 | 2,936 | 3,040 | 2,936 | 2,964 | 2,338 |
| 2010/02/09 | 2,971 | 2,980 | 2,916 | 2,927 | 1,553 |
| 2010/02/08 | 3,005 | 3,040 | 2,965 | 2,983 | 1,393 |
| 2010/02/05 | 3,080 | 3,080 | 2,989 | 3,030 | 2,300 |
| 2010/02/04 | 2,920 | 3,200 | 2,915 | 3,175 | 5,364 |
| 2010/02/03 | 2,902 | 3,020 | 2,901 | 2,913 | 3,228 |
| 2010/02/02 | 2,920 | 2,958 | 2,902 | 2,936 | 2,939 |
| 2010/02/01 | 3,000 | 3,010 | 2,941 | 2,952 | 3,174 |
| 2010/01/29 | 3,000 | 3,060 | 3,000 | 3,005 | 2,752 |
| 2010/01/28 | 3,115 | 3,115 | 3,035 | 3,040 | 2,199 |
| 2010/01/27 | 3,100 | 3,200 | 3,065 | 3,105 | 3,517 |
| 2010/01/26 | 3,035 | 3,320 | 3,030 | 3,135 | 8,776 |
| 2010/01/25 | 3,060 | 3,060 | 3,000 | 3,030 | 4,398 |
| 2010/01/22 | 3,130 | 3,130 | 3,050 | 3,090 | 4,902 |
| 2010/01/21 | 3,165 | 3,200 | 3,145 | 3,150 | 3,846 |
| 2010/01/20 | 3,250 | 3,295 | 3,180 | 3,225 | 3,065 |
| 2010/01/19 | 3,345 | 3,400 | 3,240 | 3,295 | 4,254 |
| 2010/01/18 | 3,250 | 3,380 | 3,230 | 3,365 | 2,780 |
| 2010/01/15 | 3,250 | 3,360 | 3,225 | 3,300 | 4,711 |
| 2010/01/14 | 3,315 | 3,330 | 3,055 | 3,270 | 14,795 |
| 2010/01/13 | 3,440 | 3,440 | 3,355 | 3,365 | 5,769 |
| 2010/01/12 | 3,460 | 3,475 | 3,430 | 3,455 | 3,434 |
| 2010/01/08 | 3,550 | 3,550 | 3,420 | 3,490 | 6,415 |
| 2010/01/07 | 3,520 | 3,560 | 3,500 | 3,525 | 4,944 |
| 2010/01/06 | 3,620 | 3,620 | 3,480 | 3,540 | 6,836 |
| 2010/01/05 | 3,660 | 3,660 | 3,590 | 3,600 | 3,052 |
| 2010/01/04 | 3,600 | 3,685 | 3,580 | 3,650 | 2,905 |