2788 アップルインターナショナル(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	16,990	16,990	16,600	16,970	27	169.70
2008-12-29	16,260	16,990	16,250	16,990	164	169.90
2008-12-26	16,210	17,000	16,210	16,250	314	162.50
2008-12-25	17,190	17,200	16,510	16,810	342	168.10
2008-12-24	18,240	18,240	17,800	17,820	261	178.20
2008-12-22	18,010	18,100	17,940	18,100	157	181
2008-12-19	17,920	17,950	17,750	17,940	171	179.40
2008-12-18	18,200	18,390	18,000	18,080	116	180.80
2008-12-17	18,880	18,880	18,000	18,300	188	183
2008-12-16	18,970	18,980	18,520	18,520	87	185.20
2008-12-15	18,160	18,990	18,160	18,980	94	189.80
2008-12-12	19,100	19,200	18,000	18,160	252	181.60
2008-12-11	19,300	19,300	18,900	18,930	85	189.30
2008-12-10	18,600	19,700	18,210	19,100	112	191
2008-12-09	19,500	19,700	18,120	18,430	291	184.30
2008-12-08	18,000	18,010	17,510	17,800	141	178
2008-12-05	18,500	18,550	17,900	18,010	178	180.10
2008-12-04	18,000	18,170	17,900	17,990	75	179.90
2008-12-03	18,930	18,990	17,800	17,810	127	178.10
2008-12-02	19,250	19,250	18,520	18,520	142	185.20
2008-12-01	19,980	19,980	19,300	19,300	127	193
2008-11-28	19,990	20,300	19,300	19,780	55	197.80
2008-11-27	19,540	20,200	19,000	20,000	181	200
2008-11-26	19,700	19,700	18,800	19,200	96	192
2008-11-25	19,920	20,250	19,000	19,500	55	195
2008-11-21	18,100	20,200	18,010	19,900	117	199
2008-11-20	19,120	19,300	18,300	18,500	147	185
2008-11-19	20,400	20,400	19,100	19,470	49	194.70
2008-11-18	20,100	20,190	19,800	19,900	28	199
2008-11-17	20,600	20,650	20,200	20,200	115	202
2008-11-14	20,050	20,800	20,000	20,050	141	200.50
2008-11-13	19,980	20,410	19,150	19,900	94	199
2008-11-12	20,200	20,400	19,950	20,050	72	200.50
2008-11-11	20,020	20,400	20,020	20,030	61	200.30
2008-11-10	20,390	20,500	19,930	19,930	47	199.30
2008-11-07	19,800	19,800	19,110	19,500	123	195
2008-11-06	20,500	20,700	20,000	20,400	133	204
2008-11-05	20,900	21,300	20,100	20,800	123	208
2008-11-04	20,000	21,200	20,000	20,000	66	200
2008-10-31	21,000	21,000	19,500	19,600	84	196
2008-10-30	19,360	20,450	19,360	19,800	97	198
2008-10-29	20,490	20,490	19,040	19,500	238	195
2008-10-28	18,500	18,600	17,700	18,500	285	185
2008-10-27	20,200	20,200	18,500	19,400	162	194
2008-10-24	21,700	21,700	20,200	20,200	84	202
2008-10-23	21,600	21,600	20,110	20,500	122	205
2008-10-22	20,800	23,300	20,310	22,000	233	220
2008-10-21	20,800	21,100	20,400	20,800	183	208
2008-10-20	19,400	20,300	19,210	20,300	81	203
2008-10-17	19,700	20,000	19,590	19,600	47	196
2008-10-16	18,700	19,400	18,510	18,700	105	187
2008-10-15	20,500	21,550	20,060	20,200	188	202
2008-10-14	20,460	20,460	20,020	20,460	269	204.60
2008-10-10	19,700	19,700	17,800	18,460	301	184.60
2008-10-09	20,550	21,000	19,750	20,100	262	201
2008-10-08	21,000	21,200	19,700	20,350	444	203.50
2008-10-07	21,600	22,500	21,500	22,500	357	225
2008-10-06	24,200	24,300	23,420	24,000	263	240
2008-10-03	25,200	25,200	24,510	24,900	495	249
2008-10-02	26,610	26,700	25,270	25,800	91	258
2008-10-01	26,800	27,400	26,000	26,910	101	269.10
2008-09-30	25,900	26,800	25,010	26,800	265	268
2008-09-29	28,500	28,800	28,000	28,000	141	280
2008-09-26	29,100	29,390	28,800	28,800	90	288
2008-09-25	29,890	30,000	28,400	28,900	115	289
2008-09-24	29,800	29,800	28,990	29,400	83	294
2008-09-22	30,000	31,000	29,700	30,000	84	300
2008-09-19	29,690	30,400	29,550	30,000	97	300
2008-09-18	30,100	30,100	28,500	29,990	167	299.90
2008-09-17	29,900	31,200	29,600	30,800	293	308
2008-09-16	26,900	30,500	26,700	30,400	360	304
2008-09-12	30,250	30,900	30,000	30,700	69	307
2008-09-11	30,150	30,200	29,100	30,200	65	302
2008-09-10	30,950	30,950	29,990	30,950	164	309.50
2008-09-09	29,800	30,700	27,700	30,550	238	305.50
2008-09-08	26,980	29,980	26,910	29,800	133	298
2008-09-05	26,980	26,990	26,300	26,980	145	269.80
2008-09-04	29,010	29,010	27,900	27,900	181	279
2008-09-03	29,150	30,400	29,150	29,310	197	293.10
2008-09-02	30,500	31,100	29,150	29,150	519	291.50
2008-09-01	31,550	31,900	31,000	31,400	178	314
2008-08-29	32,300	32,300	31,100	31,950	439	319.50
2008-08-28	30,600	32,500	30,600	30,800	456	308
2008-08-27	28,410	30,800	28,400	29,700	469	297
2008-08-26	26,680	28,700	25,720	27,810	332	278.10
2008-08-25	25,640	27,110	24,800	26,980	575	269.80
2008-08-22	24,210	24,570	24,020	24,110	121	241.10
2008-08-21	23,820	24,190	23,820	24,000	56	240
2008-08-20	23,700	24,240	23,630	23,810	83	238.10
2008-08-19	23,800	24,100	23,600	23,620	98	236.20
2008-08-18	23,600	25,000	23,600	23,650	283	236.50
2008-08-15	24,900	24,900	23,300	23,650	504	236.50
2008-08-14	26,200	26,370	25,310	25,320	143	253.20
2008-08-13	26,700	27,600	26,700	26,770	101	267.70
2008-08-12	29,270	29,270	26,800	27,000	319	270
2008-08-11	29,990	29,990	28,620	28,970	139	289.70
2008-08-08	29,100	29,990	28,800	29,890	137	298.90
2008-08-07	29,600	29,670	29,200	29,650	67	296.50
2008-08-06	29,600	29,970	29,300	29,300	53	293
2008-08-05	30,000	30,400	29,220	29,250	61	292.50
2008-08-04	30,050	30,550	29,130	30,000	123	300
2008-08-01	31,200	31,200	30,250	30,550	86	305.50
2008-07-31	31,550	31,700	30,700	30,850	153	308.50
2008-07-30	32,050	33,100	31,650	31,650	126	316.50
2008-07-29	31,200	32,500	31,200	32,200	42	322
2008-07-28	31,950	32,400	31,750	32,000	47	320
2008-07-25	32,050	32,950	32,050	32,750	64	327.50
2008-07-24	31,450	33,450	31,000	33,300	278	333
2008-07-23	31,150	31,550	31,000	31,350	112	313.50
2008-07-22	30,100	31,550	30,100	31,550	107	315.50
2008-07-18	30,800	31,950	30,300	30,400	62	304
2008-07-17	30,600	31,300	30,250	30,250	146	302.50
2008-07-16	31,950	31,950	29,700	30,200	419	302
2008-07-15	31,850	32,300	31,500	31,950	172	319.50
2008-07-14	33,100	33,400	31,800	31,800	105	318
2008-07-11	33,300	33,600	32,650	33,400	164	334
2008-07-10	33,250	34,050	31,800	33,000	379	330
2008-07-09	35,000	35,000	34,000	34,050	101	340.50
2008-07-08	35,000	35,450	34,700	34,700	141	347
2008-07-07	34,600	35,000	34,500	35,000	34	350
2008-07-04	34,700	35,000	33,700	35,000	162	350
2008-07-03	35,250	35,250	33,000	35,000	170	350
2008-07-02	35,300	35,450	34,100	35,450	149	354.50
2008-07-01	35,700	35,900	35,100	35,700	182	357
2008-06-30	36,500	36,500	35,800	36,500	104	365
2008-06-27	37,700	37,700	36,000	36,500	234	365
2008-06-26	38,400	39,000	38,150	38,500	52	385
2008-06-25	38,500	39,400	37,900	39,200	81	392
2008-06-24	38,150	39,600	38,150	39,000	109	390
2008-06-23	38,250	38,600	38,000	38,250	75	382.50
2008-06-20	38,700	39,400	38,600	39,050	85	390.50
2008-06-19	39,500	39,600	38,700	39,500	87	395
2008-06-18	39,600	40,000	39,400	39,650	84	396.50
2008-06-17	38,800	39,900	38,550	39,900	115	399
2008-06-16	38,050	38,500	37,200	38,150	155	381.50
2008-06-13	38,200	38,500	37,700	38,000	123	380
2008-06-12	38,550	38,950	38,000	38,150	118	381.50
2008-06-11	39,400	39,400	38,500	38,950	66	389.50
2008-06-10	40,600	40,800	38,500	38,600	314	386
2008-06-09	40,000	40,400	40,000	40,150	70	401.50
2008-06-06	40,700	41,050	40,000	40,750	248	407.50
2008-06-05	40,900	41,400	40,300	41,000	143	410
2008-06-04	40,500	41,000	40,000	40,500	87	405
2008-06-03	41,000	41,500	40,500	40,500	168	405
2008-06-02	40,050	41,100	40,000	41,100	192	411
2008-05-30	40,150	40,800	39,750	40,250	287	402.50
2008-05-29	39,500	40,650	39,500	40,550	133	405.50
2008-05-28	39,500	40,400	39,300	39,500	118	395
2008-05-27	41,000	41,600	39,100	39,900	325	399
2008-05-26	41,800	41,800	40,750	41,000	141	410
2008-05-23	41,150	42,000	41,100	41,650	96	416.50
2008-05-22	40,200	41,300	40,150	40,900	184	409
2008-05-21	41,000	41,900	40,900	41,000	180	410
2008-05-20	41,050	42,800	41,050	41,700	182	417
2008-05-19	41,850	42,300	41,000	41,000	400	410
2008-05-16	43,200	43,250	41,600	42,550	810	425.50
2008-05-15	44,050	46,600	43,950	45,600	467	456
2008-05-14	43,250	44,700	43,250	44,100	252	441
2008-05-13	43,250	44,000	43,050	44,000	157	440
2008-05-12	43,900	44,000	42,900	43,650	251	436.50
2008-05-09	45,550	45,850	44,300	44,300	601	443
2008-05-08	42,950	44,900	42,400	43,950	596	439.50
2008-05-07	41,750	44,400	41,200	43,000	539	430
2008-05-02	41,200	42,500	40,650	42,150	416	421.50
2008-05-01	41,250	41,600	40,500	41,600	204	416
2008-04-30	40,550	41,950	40,550	41,150	138	411.50
2008-04-28	42,500	42,500	40,500	40,550	212	405.50
2008-04-25	42,500	42,500	41,900	42,200	149	422
2008-04-24	42,100	42,350	41,750	42,200	58	422
2008-04-23	42,000	42,750	41,800	42,250	120	422.50
2008-04-22	42,250	42,800	42,250	42,350	135	423.50
2008-04-21	42,400	43,050	42,400	43,050	379	430.50
2008-04-18	42,550	42,800	42,100	42,800	150	428
2008-04-17	42,400	42,950	42,050	42,950	107	429.50
2008-04-16	42,000	42,400	41,800	41,800	108	418
2008-04-15	41,050	41,300	41,000	41,300	34	413
2008-04-14	41,250	41,250	40,600	41,050	60	410.50
2008-04-11	41,850	42,500	41,350	41,650	147	416.50
2008-04-10	41,450	41,500	40,600	41,100	41	411
2008-04-09	40,600	41,200	40,400	41,200	142	412
2008-04-08	41,300	41,300	40,350	40,450	95	404.50
2008-04-07	40,800	42,400	40,800	41,700	63	417
2008-04-04	41,000	41,300	40,750	41,300	77	413
2008-04-03	42,200	43,000	40,400	40,800	223	408
2008-04-02	40,400	41,400	40,400	41,400	55	414
2008-04-01	40,450	41,000	39,000	40,000	101	400
2008-03-31	41,900	41,900	40,050	40,050	76	400.50
2008-03-28	41,900	42,500	40,200	42,050	82	420.50
2008-03-27	42,950	43,100	41,800	42,700	98	427
2008-03-26	41,250	42,700	41,250	42,700	66	427
2008-03-25	41,050	41,300	39,800	41,250	111	412.50
2008-03-24	39,600	40,250	39,550	40,000	47	400
2008-03-21	39,250	40,200	39,000	40,000	107	400
2008-03-19	39,200	39,650	37,200	39,650	175	396.50
2008-03-18	40,450	41,500	38,000	38,400	269	384
2008-03-17	42,350	42,350	40,600	41,000	180	410
2008-03-14	43,000	43,800	42,300	42,600	105	426
2008-03-13	43,050	44,500	42,050	42,500	130	425
2008-03-12	44,000	44,400	43,000	43,100	94	431
2008-03-11	42,400	43,150	41,150	43,000	140	430
2008-03-10	43,200	43,750	42,500	43,700	183	437
2008-03-07	43,100	43,650	42,800	43,350	158	433.50
2008-03-06	44,050	44,850	43,500	44,850	245	448.50
2008-03-05	45,550	46,200	44,050	44,450	323	444.50
2008-03-04	48,050	48,300	46,500	46,500	274	465
2008-03-03	49,200	50,400	47,100	48,850	756	488.50
2008-02-29	47,050	48,400	47,000	48,400	265	484
2008-02-28	48,800	48,850	47,200	47,300	266	473
2008-02-27	48,000	49,000	47,700	48,300	306	483
2008-02-26	49,900	49,900	47,000	47,900	1,272	479
2008-02-25	47,900	47,900	47,900	47,900	113	479
2008-02-22	43,900	43,900	43,900	43,900	55	439
2008-02-21	39,950	40,000	39,250	39,900	143	399
2008-02-20	37,400	39,400	37,000	39,200	223	392
2008-02-19	37,300	38,000	37,300	37,300	158	373
2008-02-18	35,950	37,500	35,950	37,300	348	373
2008-02-15	35,100	35,900	34,400	35,450	547	354.50
2008-02-14	34,600	35,100	34,400	34,700	241	347
2008-02-13	35,250	35,350	34,550	34,600	314	346
2008-02-12	35,900	36,050	35,200	36,050	100	360.50
2008-02-08	35,100	36,350	35,100	36,300	167	363
2008-02-07	36,250	36,750	36,250	36,300	64	363
2008-02-06	37,150	37,350	35,700	37,050	85	370.50
2008-02-05	37,150	37,800	36,950	37,150	112	371.50
2008-02-04	37,600	38,350	37,250	37,400	52	374
2008-02-01	37,250	37,700	37,100	37,100	99	371
2008-01-31	37,050	37,950	36,200	37,200	138	372
2008-01-30	39,000	39,000	37,050	38,000	156	380
2008-01-29	39,100	39,100	38,000	38,700	47	387
2008-01-28	38,350	38,600	37,050	37,500	167	375
2008-01-25	38,000	38,750	37,600	38,450	126	384.50
2008-01-24	37,650	37,700	36,150	37,000	321	370
2008-01-23	35,050	35,700	34,650	34,750	254	347.50
2008-01-22	35,700	36,000	33,700	34,400	583	344
2008-01-21	38,650	38,650	37,600	37,700	207	377
2008-01-18	37,500	38,650	36,200	38,650	195	386.50
2008-01-17	37,200	38,000	36,000	37,500	291	375
2008-01-16	38,250	38,700	37,150	37,600	383	376
2008-01-15	45,000	45,000	41,050	41,050	509	410.50
2008-01-11	45,600	46,500	44,300	45,050	178	450.50
2008-01-10	46,150	47,500	45,800	46,000	186	460
2008-01-09	45,000	46,800	44,800	46,550	137	465.50
2008-01-08	45,000	45,300	44,000	45,300	134	453
2008-01-07	45,300	45,600	45,000	45,000	149	450
2008-01-04	47,050	47,400	45,400	46,000	212	460

分割・併合履歴： [2014-03-27]1株→100株 [2004-03-26]1株→2株 [2003-12-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31