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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,600 | 5,760 | 5,590 | 5,670 | 8,097 |
| 2013/12/27 | 5,510 | 5,600 | 5,350 | 5,540 | 9,581 |
| 2013/12/26 | 5,320 | 5,480 | 5,290 | 5,470 | 7,034 |
| 2013/12/25 | 5,020 | 5,280 | 5,010 | 5,270 | 14,613 |
| 2013/12/24 | 5,090 | 5,130 | 5,040 | 5,080 | 7,412 |
| 2013/12/20 | 5,160 | 5,160 | 5,100 | 5,140 | 3,947 |
| 2013/12/19 | 5,190 | 5,240 | 5,100 | 5,140 | 4,777 |
| 2013/12/18 | 5,070 | 5,220 | 5,070 | 5,140 | 7,434 |
| 2013/12/17 | 5,250 | 5,300 | 5,110 | 5,170 | 7,980 |
| 2013/12/16 | 5,490 | 5,560 | 5,200 | 5,210 | 10,714 |
| 2013/12/13 | 5,400 | 5,550 | 5,370 | 5,390 | 5,828 |
| 2013/12/12 | 5,400 | 5,490 | 5,320 | 5,410 | 3,984 |
| 2013/12/11 | 5,310 | 5,490 | 5,310 | 5,340 | 21,865 |
| 2013/12/10 | 5,470 | 5,510 | 5,340 | 5,440 | 9,499 |
| 2013/12/09 | 5,600 | 5,600 | 5,420 | 5,460 | 5,325 |
| 2013/12/06 | 5,450 | 5,550 | 5,450 | 5,530 | 2,515 |
| 2013/12/05 | 5,570 | 5,610 | 5,470 | 5,470 | 7,231 |
| 2013/12/04 | 5,620 | 5,830 | 5,400 | 5,670 | 7,645 |
| 2013/12/03 | 5,800 | 5,800 | 5,560 | 5,660 | 10,227 |
| 2013/12/02 | 5,800 | 5,860 | 5,600 | 5,780 | 5,724 |
| 2013/11/29 | 5,820 | 5,860 | 5,730 | 5,780 | 7,382 |
| 2013/11/28 | 5,840 | 5,930 | 5,790 | 5,870 | 4,848 |
| 2013/11/27 | 5,710 | 5,890 | 5,710 | 5,780 | 6,229 |
| 2013/11/26 | 5,740 | 5,820 | 5,630 | 5,800 | 4,537 |
| 2013/11/25 | 5,800 | 5,880 | 5,750 | 5,790 | 5,200 |
| 2013/11/22 | 5,830 | 5,940 | 5,810 | 5,870 | 4,594 |
| 2013/11/21 | 5,990 | 5,990 | 5,790 | 5,840 | 4,560 |
| 2013/11/20 | 5,930 | 5,990 | 5,860 | 5,950 | 2,601 |
| 2013/11/19 | 6,000 | 6,020 | 5,820 | 5,950 | 5,364 |
| 2013/11/18 | 6,090 | 6,130 | 5,980 | 6,020 | 5,894 |
| 2013/11/15 | 5,850 | 6,090 | 5,800 | 5,940 | 7,970 |
| 2013/11/14 | 5,600 | 5,840 | 5,590 | 5,750 | 8,199 |
| 2013/11/13 | 5,640 | 5,750 | 5,560 | 5,650 | 5,653 |
| 2013/11/12 | 5,280 | 5,690 | 5,250 | 5,650 | 21,786 |
| 2013/11/11 | 5,940 | 5,980 | 5,270 | 5,420 | 11,751 |
| 2013/11/08 | 5,950 | 6,000 | 5,750 | 5,890 | 6,128 |
| 2013/11/07 | 5,970 | 6,170 | 5,950 | 6,040 | 10,624 |
| 2013/11/06 | 5,820 | 5,990 | 5,820 | 5,970 | 2,584 |
| 2013/11/05 | 5,850 | 6,190 | 5,820 | 5,870 | 10,936 |
| 2013/11/01 | 6,380 | 6,400 | 5,880 | 5,950 | 16,357 |
| 2013/10/31 | 6,130 | 6,280 | 6,020 | 6,080 | 4,317 |
| 2013/10/30 | 6,250 | 6,300 | 6,120 | 6,150 | 3,669 |
| 2013/10/29 | 6,370 | 6,370 | 6,120 | 6,260 | 6,667 |
| 2013/10/28 | 6,390 | 6,390 | 6,170 | 6,190 | 6,424 |
| 2013/10/25 | 6,470 | 6,510 | 6,310 | 6,420 | 5,357 |
| 2013/10/24 | 6,440 | 6,520 | 6,400 | 6,500 | 2,593 |
| 2013/10/23 | 6,600 | 6,620 | 6,460 | 6,530 | 6,409 |
| 2013/10/22 | 6,620 | 6,620 | 6,510 | 6,560 | 3,616 |
| 2013/10/21 | 6,500 | 6,520 | 6,450 | 6,520 | 4,873 |
| 2013/10/18 | 6,480 | 6,480 | 6,360 | 6,420 | 2,247 |
| 2013/10/17 | 6,490 | 6,540 | 6,370 | 6,400 | 5,038 |
| 2013/10/16 | 6,440 | 6,440 | 6,250 | 6,390 | 5,946 |
| 2013/10/15 | 6,480 | 6,480 | 6,340 | 6,380 | 5,162 |
| 2013/10/11 | 6,340 | 6,540 | 6,320 | 6,320 | 6,756 |
| 2013/10/10 | 6,430 | 6,430 | 6,260 | 6,320 | 2,811 |
| 2013/10/09 | 6,070 | 6,370 | 5,920 | 6,360 | 4,655 |
| 2013/10/08 | 5,710 | 6,200 | 5,710 | 6,170 | 6,198 |
| 2013/10/07 | 6,070 | 6,100 | 5,780 | 5,910 | 6,525 |
| 2013/10/04 | 6,320 | 6,350 | 6,010 | 6,170 | 6,760 |
| 2013/10/03 | 6,410 | 6,500 | 6,270 | 6,370 | 6,914 |
| 2013/10/02 | 6,500 | 6,620 | 6,360 | 6,510 | 9,348 |
| 2013/10/01 | 6,970 | 6,990 | 6,390 | 6,500 | 15,869 |
| 2013/09/30 | 6,840 | 6,950 | 6,720 | 6,870 | 14,159 |
| 2013/09/27 | 6,670 | 6,860 | 6,570 | 6,830 | 11,518 |
| 2013/09/26 | 6,230 | 6,610 | 6,180 | 6,600 | 7,332 |
| 2013/09/25 | 6,500 | 6,690 | 6,260 | 6,380 | 14,004 |
| 2013/09/24 | 6,100 | 6,740 | 6,030 | 6,590 | 27,051 |
| 2013/09/20 | 5,980 | 6,190 | 5,930 | 6,100 | 12,169 |
| 2013/09/19 | 6,000 | 6,000 | 5,630 | 5,880 | 11,050 |
| 2013/09/18 | 6,030 | 6,080 | 5,780 | 5,870 | 12,542 |
| 2013/09/17 | 5,210 | 5,780 | 5,210 | 5,780 | 16,963 |
| 2013/09/13 | 5,200 | 5,310 | 5,170 | 5,200 | 5,108 |
| 2013/09/12 | 5,210 | 5,250 | 5,150 | 5,220 | 4,895 |
| 2013/09/11 | 5,200 | 5,290 | 5,140 | 5,200 | 5,114 |
| 2013/09/10 | 5,100 | 5,220 | 5,080 | 5,160 | 7,947 |
| 2013/09/09 | 5,250 | 5,270 | 5,030 | 5,060 | 12,258 |
| 2013/09/06 | 4,900 | 4,900 | 4,780 | 4,835 | 2,214 |
| 2013/09/05 | 4,995 | 5,000 | 4,860 | 4,905 | 2,756 |
| 2013/09/04 | 4,970 | 5,040 | 4,905 | 5,030 | 2,384 |
| 2013/09/03 | 5,140 | 5,180 | 4,930 | 4,975 | 5,262 |
| 2013/09/02 | 4,740 | 5,040 | 4,680 | 5,040 | 9,074 |
| 2013/08/30 | 4,725 | 4,745 | 4,700 | 4,715 | 1,250 |
| 2013/08/29 | 4,670 | 4,750 | 4,670 | 4,705 | 2,638 |
| 2013/08/28 | 4,610 | 4,745 | 4,610 | 4,660 | 2,524 |
| 2013/08/27 | 4,820 | 4,825 | 4,755 | 4,795 | 1,224 |
| 2013/08/26 | 4,695 | 4,820 | 4,680 | 4,820 | 2,236 |
| 2013/08/23 | 4,720 | 4,750 | 4,650 | 4,680 | 1,562 |
| 2013/08/22 | 4,765 | 4,790 | 4,635 | 4,700 | 2,173 |
| 2013/08/21 | 4,755 | 4,865 | 4,745 | 4,790 | 2,793 |
| 2013/08/20 | 4,750 | 5,050 | 4,745 | 4,810 | 9,339 |
| 2013/08/19 | 4,635 | 4,900 | 4,600 | 4,780 | 6,198 |
| 2013/08/16 | 4,580 | 4,600 | 4,510 | 4,565 | 938 |
| 2013/08/15 | 4,490 | 4,655 | 4,485 | 4,580 | 4,046 |
| 2013/08/14 | 4,460 | 4,620 | 4,450 | 4,540 | 2,560 |
| 2013/08/13 | 4,400 | 4,500 | 4,350 | 4,480 | 2,122 |
| 2013/08/12 | 4,420 | 4,450 | 4,330 | 4,365 | 3,194 |
| 2013/08/09 | 4,500 | 4,590 | 4,450 | 4,535 | 2,016 |
| 2013/08/08 | 4,610 | 4,670 | 4,490 | 4,515 | 4,002 |
| 2013/08/07 | 4,750 | 4,760 | 4,680 | 4,680 | 2,506 |
| 2013/08/06 | 4,795 | 4,815 | 4,720 | 4,800 | 3,262 |
| 2013/08/05 | 4,700 | 4,835 | 4,550 | 4,785 | 3,523 |
| 2013/08/02 | 4,540 | 4,740 | 4,510 | 4,630 | 4,765 |
| 2013/08/01 | 4,485 | 4,510 | 4,260 | 4,450 | 4,123 |
| 2013/07/31 | 4,635 | 4,635 | 4,500 | 4,520 | 1,995 |
| 2013/07/30 | 4,400 | 4,700 | 4,400 | 4,620 | 5,207 |
| 2013/07/29 | 4,705 | 4,775 | 4,460 | 4,500 | 3,783 |
| 2013/07/26 | 4,875 | 4,875 | 4,775 | 4,810 | 2,569 |
| 2013/07/25 | 4,900 | 5,000 | 4,875 | 4,905 | 2,076 |
| 2013/07/24 | 4,755 | 4,895 | 4,750 | 4,890 | 3,470 |
| 2013/07/23 | 4,900 | 4,980 | 4,855 | 4,895 | 3,647 |
| 2013/07/22 | 4,960 | 4,995 | 4,900 | 4,935 | 2,470 |
| 2013/07/19 | 5,030 | 5,050 | 4,890 | 4,920 | 3,943 |
| 2013/07/18 | 4,910 | 5,080 | 4,910 | 5,010 | 2,869 |
| 2013/07/17 | 5,040 | 5,040 | 4,900 | 4,980 | 5,419 |
| 2013/07/16 | 5,250 | 5,250 | 5,090 | 5,140 | 3,378 |
| 2013/07/12 | 5,280 | 5,290 | 5,050 | 5,090 | 5,416 |
| 2013/07/11 | 5,000 | 5,280 | 4,870 | 5,260 | 10,862 |
| 2013/07/10 | 5,400 | 5,400 | 5,120 | 5,150 | 8,094 |
| 2013/07/09 | 5,210 | 5,440 | 5,130 | 5,400 | 10,606 |
| 2013/07/08 | 5,300 | 5,380 | 5,140 | 5,150 | 11,540 |
| 2013/07/05 | 5,280 | 5,290 | 5,030 | 5,130 | 12,104 |
| 2013/07/04 | 4,620 | 5,230 | 4,605 | 5,000 | 14,545 |
| 2013/07/03 | 4,640 | 4,800 | 4,575 | 4,675 | 11,384 |
| 2013/07/02 | 4,425 | 4,595 | 4,425 | 4,595 | 5,351 |
| 2013/07/01 | 4,345 | 4,370 | 4,230 | 4,370 | 4,611 |
| 2013/06/28 | 4,120 | 4,340 | 4,100 | 4,315 | 6,712 |
| 2013/06/27 | 3,740 | 4,050 | 3,710 | 4,000 | 13,632 |
| 2013/06/26 | 4,100 | 4,185 | 3,810 | 3,810 | 9,621 |
| 2013/06/25 | 4,190 | 4,225 | 3,970 | 4,080 | 9,460 |
| 2013/06/24 | 4,300 | 4,435 | 4,240 | 4,260 | 5,686 |
| 2013/06/21 | 4,325 | 4,350 | 4,080 | 4,300 | 17,293 |
| 2013/06/20 | 4,455 | 4,585 | 4,410 | 4,500 | 3,137 |
| 2013/06/19 | 4,750 | 4,780 | 4,450 | 4,450 | 8,698 |
| 2013/06/18 | 4,430 | 4,700 | 4,415 | 4,635 | 9,784 |
| 2013/06/17 | 4,370 | 4,490 | 4,350 | 4,465 | 4,449 |
| 2013/06/14 | 4,535 | 4,580 | 4,395 | 4,510 | 3,136 |
| 2013/06/13 | 4,510 | 4,600 | 4,370 | 4,400 | 4,980 |
| 2013/06/12 | 4,450 | 4,725 | 4,370 | 4,650 | 7,345 |
| 2013/06/11 | 4,630 | 4,800 | 4,500 | 4,585 | 9,855 |
| 2013/06/10 | 4,520 | 4,750 | 4,315 | 4,715 | 19,458 |
| 2013/06/07 | 3,935 | 4,145 | 3,825 | 4,100 | 29,762 |
| 2013/06/06 | 4,670 | 4,790 | 4,145 | 4,145 | 36,671 |
| 2013/06/05 | 5,050 | 5,150 | 4,845 | 4,845 | 6,621 |
| 2013/06/04 | 4,900 | 5,050 | 4,680 | 4,985 | 15,362 |
| 2013/06/03 | 5,110 | 5,230 | 4,845 | 4,910 | 14,650 |
| 2013/05/31 | 5,310 | 5,540 | 5,120 | 5,200 | 11,270 |
| 2013/05/30 | 5,360 | 5,390 | 5,180 | 5,240 | 11,777 |
| 2013/05/29 | 5,500 | 5,820 | 5,200 | 5,460 | 32,046 |
| 2013/05/28 | 5,700 | 5,720 | 5,250 | 5,550 | 14,163 |
| 2013/05/27 | 5,490 | 5,890 | 5,280 | 5,740 | 20,831 |
| 2013/05/24 | 5,460 | 5,580 | 5,060 | 5,290 | 15,583 |
| 2013/05/23 | 6,000 | 6,030 | 5,000 | 5,060 | 28,375 |
| 2013/05/22 | 5,900 | 6,260 | 5,870 | 5,970 | 8,228 |
| 2013/05/21 | 6,260 | 6,270 | 5,860 | 5,960 | 10,585 |
| 2013/05/20 | 6,500 | 6,610 | 6,270 | 6,320 | 10,758 |
| 2013/05/17 | 5,700 | 6,500 | 5,700 | 6,500 | 16,495 |
| 2013/05/16 | 6,060 | 6,490 | 5,440 | 5,800 | 22,151 |
| 2013/05/15 | 6,760 | 6,760 | 6,000 | 6,220 | 25,500 |
| 2013/05/14 | 6,800 | 6,800 | 6,560 | 6,670 | 9,060 |
| 2013/05/13 | 6,910 | 6,950 | 6,560 | 6,870 | 18,485 |
| 2013/05/10 | 7,010 | 7,050 | 6,840 | 6,850 | 10,362 |
| 2013/05/09 | 7,160 | 7,300 | 6,810 | 6,840 | 27,744 |
| 2013/05/08 | 7,400 | 7,460 | 6,990 | 7,020 | 21,749 |
| 2013/05/07 | 6,800 | 7,400 | 6,660 | 7,260 | 48,394 |
| 2013/05/02 | 6,310 | 6,500 | 6,310 | 6,490 | 7,751 |
| 2013/05/01 | 6,290 | 6,580 | 6,250 | 6,410 | 30,321 |
| 2013/04/30 | 6,250 | 6,760 | 6,200 | 6,680 | 15,089 |
| 2013/04/26 | 6,520 | 6,600 | 6,350 | 6,380 | 13,146 |
| 2013/04/25 | 6,500 | 6,660 | 6,370 | 6,620 | 17,994 |
| 2013/04/24 | 6,750 | 6,840 | 6,450 | 6,480 | 21,205 |
| 2013/04/23 | 6,900 | 6,950 | 6,550 | 6,710 | 14,211 |
| 2013/04/22 | 6,800 | 7,180 | 6,700 | 6,750 | 39,317 |
| 2013/04/19 | 6,810 | 6,820 | 6,440 | 6,530 | 13,435 |
| 2013/04/18 | 6,700 | 6,930 | 6,450 | 6,710 | 27,938 |
| 2013/04/17 | 7,230 | 7,280 | 6,910 | 6,980 | 25,607 |
| 2013/04/16 | 6,170 | 7,400 | 6,010 | 6,780 | 53,684 |
| 2013/04/15 | 6,790 | 6,950 | 6,320 | 6,460 | 35,304 |
| 2013/04/12 | 6,710 | 7,500 | 6,630 | 7,170 | 43,307 |
| 2013/04/11 | 8,090 | 8,700 | 6,210 | 6,910 | 84,106 |
| 2013/04/10 | 7,550 | 8,920 | 7,100 | 7,690 | 195,122 |
| 2013/04/09 | 7,420 | 7,420 | 7,420 | 7,420 | 42,312 |
| 2013/04/08 | 6,420 | 6,420 | 6,420 | 6,420 | 2,898 |
| 2013/04/05 | 5,420 | 5,420 | 5,420 | 5,420 | 31,159 |
| 2013/04/04 | 4,400 | 4,720 | 4,250 | 4,720 | 71,898 |
| 2013/04/03 | 4,155 | 4,400 | 4,155 | 4,335 | 8,852 |
| 2013/04/02 | 3,820 | 4,180 | 3,820 | 4,125 | 8,717 |
| 2013/04/01 | 4,365 | 4,365 | 3,900 | 3,975 | 12,505 |
| 2013/03/29 | 4,415 | 4,420 | 4,230 | 4,335 | 6,619 |
| 2013/03/28 | 4,270 | 4,460 | 4,180 | 4,345 | 13,379 |
| 2013/03/27 | 4,005 | 4,300 | 3,960 | 4,285 | 12,239 |
| 2013/03/26 | 4,150 | 4,285 | 4,030 | 4,100 | 16,968 |
| 2013/03/25 | 4,200 | 4,225 | 3,985 | 4,050 | 17,637 |
| 2013/03/22 | 3,735 | 4,175 | 3,710 | 4,000 | 35,524 |
| 2013/03/21 | 3,750 | 3,785 | 3,705 | 3,715 | 5,897 |
| 2013/03/19 | 3,765 | 3,855 | 3,655 | 3,735 | 7,482 |
| 2013/03/18 | 3,710 | 3,770 | 3,665 | 3,740 | 4,212 |
| 2013/03/15 | 3,795 | 3,795 | 3,645 | 3,715 | 7,153 |
| 2013/03/14 | 3,590 | 3,800 | 3,555 | 3,630 | 13,338 |
| 2013/03/13 | 3,525 | 3,660 | 3,510 | 3,525 | 2,903 |
| 2013/03/12 | 3,635 | 3,650 | 3,490 | 3,570 | 7,497 |
| 2013/03/11 | 3,680 | 3,680 | 3,580 | 3,620 | 3,957 |
| 2013/03/08 | 3,660 | 3,695 | 3,480 | 3,600 | 8,842 |
| 2013/03/07 | 3,710 | 3,750 | 3,655 | 3,655 | 2,815 |
| 2013/03/06 | 3,700 | 3,780 | 3,620 | 3,700 | 6,702 |
| 2013/03/05 | 3,780 | 3,780 | 3,610 | 3,640 | 6,430 |
| 2013/03/04 | 3,620 | 3,830 | 3,620 | 3,705 | 11,853 |
| 2013/03/01 | 3,460 | 3,620 | 3,460 | 3,590 | 5,040 |
| 2013/02/28 | 3,450 | 3,515 | 3,440 | 3,465 | 2,425 |
| 2013/02/27 | 3,490 | 3,490 | 3,405 | 3,450 | 1,648 |
| 2013/02/26 | 3,315 | 3,480 | 3,315 | 3,440 | 2,982 |
| 2013/02/25 | 3,350 | 3,595 | 3,330 | 3,525 | 6,706 |
| 2013/02/22 | 3,300 | 3,350 | 3,250 | 3,315 | 895 |
| 2013/02/21 | 3,360 | 3,400 | 3,300 | 3,305 | 1,940 |
| 2013/02/20 | 3,360 | 3,410 | 3,350 | 3,390 | 1,582 |
| 2013/02/19 | 3,360 | 3,400 | 3,345 | 3,350 | 3,687 |
| 2013/02/18 | 3,140 | 3,390 | 3,140 | 3,365 | 5,323 |
| 2013/02/15 | 3,250 | 3,290 | 2,980 | 3,100 | 7,540 |
| 2013/02/14 | 3,150 | 3,220 | 3,030 | 3,215 | 6,549 |
| 2013/02/13 | 3,340 | 3,380 | 3,145 | 3,250 | 6,582 |
| 2013/02/12 | 3,435 | 3,460 | 3,340 | 3,385 | 4,706 |
| 2013/02/08 | 3,390 | 3,460 | 3,325 | 3,440 | 5,448 |
| 2013/02/07 | 3,535 | 3,570 | 3,440 | 3,440 | 4,806 |
| 2013/02/06 | 3,530 | 3,635 | 3,515 | 3,565 | 5,806 |
| 2013/02/05 | 3,630 | 3,660 | 3,510 | 3,565 | 12,113 |
| 2013/02/04 | 3,825 | 3,850 | 3,690 | 3,715 | 6,946 |
| 2013/02/01 | 3,780 | 3,990 | 3,750 | 3,850 | 27,464 |
| 2013/01/31 | 4,050 | 4,075 | 3,910 | 3,990 | 5,888 |
| 2013/01/30 | 3,730 | 4,050 | 3,730 | 3,990 | 8,858 |
| 2013/01/29 | 3,805 | 3,865 | 3,690 | 3,735 | 8,898 |
| 2013/01/28 | 3,795 | 3,915 | 3,755 | 3,820 | 7,544 |
| 2013/01/25 | 3,695 | 3,835 | 3,680 | 3,810 | 5,132 |
| 2013/01/24 | 3,680 | 3,790 | 3,680 | 3,740 | 3,701 |
| 2013/01/23 | 3,660 | 3,800 | 3,620 | 3,655 | 6,950 |
| 2013/01/22 | 3,885 | 3,935 | 3,785 | 3,800 | 3,712 |
| 2013/01/21 | 3,895 | 3,895 | 3,765 | 3,885 | 4,686 |
| 2013/01/18 | 3,750 | 3,950 | 3,750 | 3,915 | 8,443 |
| 2013/01/17 | 3,795 | 3,880 | 3,610 | 3,740 | 12,409 |
| 2013/01/16 | 4,000 | 4,055 | 3,860 | 3,880 | 5,740 |
| 2013/01/15 | 4,010 | 4,180 | 3,985 | 4,030 | 6,439 |
| 2013/01/11 | 4,220 | 4,240 | 4,085 | 4,145 | 3,253 |
| 2013/01/10 | 4,250 | 4,250 | 4,085 | 4,115 | 6,502 |
| 2013/01/09 | 3,930 | 4,250 | 3,925 | 4,150 | 7,709 |
| 2013/01/08 | 4,100 | 4,150 | 3,955 | 3,990 | 5,903 |
| 2013/01/07 | 3,825 | 4,220 | 3,820 | 4,195 | 9,024 |
| 2013/01/04 | 4,070 | 4,080 | 3,780 | 3,870 | 11,641 |