3020 アプライド(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,410	2,410	2,390	2,410	800	1,205
2006-12-28	2,420	2,430	2,400	2,430	600	1,215
2006-12-27	2,370	2,500	2,370	2,420	2,900	1,210
2006-12-26	2,490	2,490	2,400	2,450	2,100	1,225
2006-12-25	2,510	2,510	2,475	2,480	900	1,240
2006-12-22	2,435	2,450	2,370	2,450	1,200	1,225
2006-12-21	2,530	2,530	2,410	2,415	2,500	1,207.50
2006-12-20	2,445	2,475	2,440	2,450	1,100	1,225
2006-12-19	2,485	2,490	2,415	2,415	2,800	1,207.50
2006-12-18	2,505	2,505	2,480	2,480	700	1,240
2006-12-15	2,355	2,510	2,355	2,505	4,600	1,252.50
2006-12-14	2,300	2,340	2,300	2,330	1,100	1,165
2006-12-13	2,260	2,350	2,260	2,350	2,200	1,175
2006-12-12	2,350	2,350	2,225	2,225	500	1,112.50
2006-12-11	2,200	2,330	2,200	2,320	4,600	1,160
2006-12-08	2,200	2,200	2,110	2,200	3,900	1,100
2006-12-07	2,200	2,200	2,190	2,190	400	1,095
2006-12-06	2,150	2,190	2,150	2,190	1,100	1,095
2006-12-05	2,230	2,230	2,170	2,170	1,400	1,085
2006-12-04	2,260	2,260	2,225	2,225	500	1,112.50
2006-12-01	2,290	2,290	2,215	2,215	600	1,107.50
2006-11-30	2,290	2,300	2,250	2,250	700	1,125
2006-11-29	2,300	2,300	2,250	2,250	800	1,125
2006-11-28	2,180	2,310	2,180	2,310	6,800	1,155
2006-11-27	2,290	2,300	2,145	2,180	2,800	1,090
2006-11-24	2,145	2,230	2,090	2,230	3,500	1,115
2006-11-22	2,165	2,165	1,995	2,100	2,900	1,050
2006-11-21	2,195	2,300	2,195	2,250	4,400	1,125
2006-11-20	2,265	2,265	2,135	2,135	1,300	1,067.50
2006-11-17	2,160	2,300	2,160	2,300	15,900	1,150
2006-11-16	2,020	2,160	2,000	2,155	11,200	1,077.50
2006-11-15	1,935	2,050	1,910	2,050	9,700	1,025
2006-11-14	1,947	1,947	1,928	1,947	1,000	973.50
2006-11-13	1,949	1,949	1,920	1,946	1,000	973
2006-11-10	1,935	1,955	1,930	1,955	700	977.50
2006-11-09	1,970	1,970	1,970	1,970	100	985
2006-11-08	1,956	1,956	1,935	1,940	1,200	970
2006-11-07	1,983	1,983	1,953	1,955	2,200	977.50
2006-11-06	1,985	1,985	1,983	1,983	900	991.50
2006-11-02	1,989	1,989	1,920	1,955	1,500	977.50
2006-11-01	1,983	1,983	1,983	1,983	1,100	991.50
2006-10-31	1,995	1,995	1,979	1,991	1,000	995.50
2006-10-30	2,005	2,005	1,973	1,973	1,800	986.50
2006-10-27	2,100	2,100	2,000	2,020	9,500	1,010
2006-10-26	1,849	1,999	1,831	1,999	13,900	999.50
2006-10-25	1,830	1,830	1,830	1,830	1,100	915
2006-10-24	1,823	1,823	1,811	1,816	2,300	908
2006-10-23	1,849	1,849	1,808	1,821	800	910.50
2006-10-20	1,815	1,815	1,800	1,803	800	901.50
2006-10-19	1,798	1,802	1,798	1,800	2,500	900
2006-10-18	1,785	1,785	1,785	1,785	100	892.50
2006-10-17	1,751	1,755	1,750	1,755	800	877.50
2006-10-16	1,800	1,800	1,770	1,770	1,500	885
2006-10-13	1,779	1,779	1,719	1,766	1,100	883
2006-10-12	1,719	1,735	1,719	1,735	800	867.50
2006-10-11	1,736	1,736	1,722	1,722	1,100	861
2006-10-10	1,760	1,760	1,735	1,735	400	867.50
2006-10-06	1,791	1,791	1,791	1,791	200	895.50
2006-10-05	1,799	1,799	1,763	1,763	800	881.50
2006-10-04	1,770	1,780	1,760	1,770	2,900	885
2006-10-03	1,800	1,800	1,800	1,800	200	900
2006-10-02	1,801	1,805	1,745	1,805	1,400	902.50
2006-09-29	1,840	1,840	1,810	1,810	300	905
2006-09-28	1,830	1,830	1,800	1,800	300	900
2006-09-27	1,800	1,850	1,784	1,784	3,000	892
2006-09-26	1,752	1,785	1,750	1,785	2,100	892.50
2006-09-25	1,750	1,789	1,750	1,789	600	894.50
2006-09-22	1,750	1,780	1,700	1,780	1,200	890
2006-09-21	1,781	1,781	1,753	1,780	1,800	890
2006-09-20	1,800	1,800	1,753	1,758	1,800	879
2006-09-19	1,790	1,795	1,780	1,780	4,500	890
2006-09-15	1,685	1,685	1,610	1,670	3,300	835
2006-09-14	1,761	1,761	1,680	1,680	2,900	840
2006-09-13	1,860	1,860	1,750	1,750	1,200	875
2006-09-12	1,890	1,890	1,810	1,810	2,000	905
2006-09-11	1,895	1,895	1,890	1,890	900	945
2006-09-08	1,900	1,900	1,900	1,900	100	950
2006-09-07	1,939	1,939	1,890	1,900	700	950
2006-09-06	1,945	1,945	1,920	1,945	600	972.50
2006-09-05	1,941	1,941	1,915	1,915	700	957.50
2006-09-04	1,892	1,911	1,892	1,911	1,200	955.50
2006-09-01	1,930	1,930	1,895	1,920	1,800	960
2006-08-31	1,931	1,940	1,922	1,930	1,600	965
2006-08-30	1,948	1,950	1,931	1,931	900	965.50
2006-08-29	1,961	1,962	1,930	1,931	2,800	965.50
2006-08-28	1,980	1,980	1,975	1,975	1,000	987.50
2006-08-25	2,040	2,040	1,961	2,000	4,700	1,000
2006-08-24	2,015	2,015	1,945	1,975	2,200	987.50
2006-08-23	2,030	2,030	2,000	2,025	900	1,012.50
2006-08-22	2,025	2,035	1,995	2,035	2,200	1,017.50
2006-08-21	1,980	2,050	1,970	2,030	7,400	1,015
2006-08-18	1,940	1,940	1,915	1,930	2,000	965
2006-08-17	1,999	1,999	1,940	1,940	4,600	970
2006-08-16	1,916	1,953	1,910	1,935	5,200	967.50
2006-08-15	1,931	1,931	1,875	1,895	4,900	947.50
2006-08-14	2,000	2,010	1,900	1,917	9,200	958.50
2006-08-11	2,070	2,070	1,965	1,980	10,900	990
2006-08-10	2,150	2,150	2,010	2,070	10,800	1,035
2006-08-09	2,200	2,210	2,050	2,190	21,700	1,095
2006-08-08	2,140	2,260	2,100	2,190	99,200	1,095
2006-08-07	1,990	1,990	1,990	1,990	26,300	995
2006-08-04	1,550	1,690	1,550	1,690	12,200	845
2006-08-03	1,475	1,501	1,472	1,490	3,200	745
2006-08-02	1,451	1,487	1,443	1,455	6,400	727.50
2006-08-01	1,510	1,520	1,500	1,501	2,900	750.50
2006-07-31	1,560	1,562	1,540	1,540	900	770
2006-07-28	1,520	1,545	1,520	1,545	1,000	772.50
2006-07-27	1,590	1,590	1,520	1,520	6,600	760
2006-07-26	1,539	1,545	1,510	1,511	2,300	755.50
2006-07-25	1,550	1,555	1,520	1,539	3,300	769.50
2006-07-24	1,589	1,595	1,535	1,550	5,000	775
2006-07-21	1,720	1,720	1,600	1,679	4,700	839.50
2006-07-20	1,730	1,740	1,720	1,720	2,100	860
2006-07-19	1,810	1,814	1,760	1,760	2,800	880
2006-07-18	1,860	1,860	1,810	1,810	5,300	905
2006-07-14	1,930	1,930	1,870	1,890	2,600	945
2006-07-13	1,870	1,926	1,870	1,926	600	963
2006-07-12	1,920	1,920	1,900	1,900	1,500	950
2006-07-11	1,921	1,925	1,920	1,920	2,100	960
2006-07-10	1,940	1,980	1,930	1,980	800	990
2006-07-07	1,966	1,966	1,951	1,951	1,100	975.50
2006-07-05	1,980	1,980	1,970	1,970	1,200	985
2006-07-04	1,976	2,000	1,976	2,000	800	1,000
2006-07-03	1,965	1,970	1,965	1,970	400	985
2006-06-30	1,951	1,968	1,940	1,960	800	980
2006-06-29	1,935	1,960	1,934	1,950	1,300	975
2006-06-28	1,967	1,970	1,925	1,970	2,100	985
2006-06-27	2,065	2,065	1,965	2,000	4,100	1,000
2006-06-26	1,985	2,025	1,975	2,025	2,500	1,012.50
2006-06-23	2,060	2,060	2,025	2,025	1,300	1,012.50
2006-06-22	2,060	2,060	2,060	2,060	500	1,030
2006-06-21	2,075	2,075	2,060	2,060	500	1,030
2006-06-20	2,115	2,120	2,070	2,070	2,300	1,035
2006-06-19	2,060	2,240	2,060	2,105	4,300	1,052.50
2006-06-16	2,030	2,150	1,971	2,055	4,200	1,027.50
2006-06-15	1,980	1,997	1,980	1,996	1,200	998
2006-06-14	1,860	1,940	1,860	1,940	500	970
2006-06-13	1,870	1,950	1,870	1,950	500	975
2006-06-12	1,870	1,900	1,850	1,900	700	950
2006-06-09	1,831	1,850	1,823	1,850	800	925
2006-06-08	1,905	1,905	1,830	1,830	300	915
2006-06-07	1,945	1,945	1,945	1,945	200	972.50
2006-06-06	1,915	1,945	1,915	1,945	300	972.50
2006-06-05	1,910	2,040	1,910	1,945	1,100	972.50
2006-06-02	1,951	1,952	1,870	1,925	2,200	962.50
2006-06-01	1,980	1,980	1,961	1,962	1,900	981
2006-05-31	1,999	2,000	1,950	2,000	1,800	1,000
2006-05-30	2,075	2,090	2,000	2,000	1,700	1,000
2006-05-29	2,035	2,100	2,035	2,040	800	1,020
2006-05-26	2,100	2,100	2,020	2,025	3,400	1,012.50
2006-05-25	2,040	2,040	2,000	2,000	1,000	1,000
2006-05-24	1,980	2,000	1,980	2,000	2,400	1,000
2006-05-23	2,000	2,080	1,981	2,015	2,600	1,007.50
2006-05-22	2,065	2,115	1,980	1,980	1,800	990
2006-05-19	2,025	2,025	1,970	2,020	900	1,010
2006-05-18	2,000	2,000	1,963	1,963	1,700	981.50
2006-05-17	2,005	2,035	1,945	2,035	2,800	1,017.50
2006-05-16	2,340	2,340	2,030	2,085	10,300	1,042.50
2006-05-15	2,415	2,430	2,415	2,420	800	1,210
2006-05-12	2,500	2,500	2,430	2,435	1,000	1,217.50
2006-05-11	2,520	2,520	2,500	2,500	2,800	1,250
2006-05-10	2,535	2,535	2,525	2,525	2,100	1,262.50
2006-05-09	2,625	2,625	2,520	2,530	2,500	1,265
2006-05-08	2,635	2,645	2,630	2,645	900	1,322.50
2006-05-02	2,665	2,680	2,660	2,660	1,000	1,330
2006-05-01	2,665	2,670	2,660	2,660	700	1,330
2006-04-28	2,705	2,705	2,640	2,660	2,100	1,330
2006-04-27	2,825	2,825	2,705	2,705	2,400	1,352.50
2006-04-26	2,710	2,710	2,645	2,705	1,600	1,352.50
2006-04-25	2,625	2,720	2,625	2,710	1,800	1,355
2006-04-24	2,715	2,715	2,630	2,660	2,200	1,330
2006-04-21	2,780	2,780	2,730	2,730	800	1,365
2006-04-20	2,810	2,810	2,785	2,800	700	1,400
2006-04-19	2,805	2,835	2,805	2,820	1,300	1,410
2006-04-18	2,800	2,805	2,780	2,805	1,900	1,402.50
2006-04-17	2,900	2,900	2,840	2,840	3,200	1,420
2006-04-14	2,940	2,940	2,930	2,930	1,400	1,465
2006-04-13	2,975	2,995	2,930	2,980	4,100	1,490
2006-04-12	2,980	2,980	2,920	2,940	1,500	1,470
2006-04-11	2,950	2,950	2,930	2,940	1,200	1,470
2006-04-10	2,950	2,995	2,940	2,970	1,600	1,485
2006-04-07	2,960	3,000	2,920	2,975	3,700	1,487.50
2006-04-06	2,930	2,940	2,910	2,920	3,200	1,460
2006-04-05	2,960	2,960	2,905	2,920	1,700	1,460
2006-04-04	2,995	2,995	2,970	2,970	5,900	1,485
2006-04-03	2,995	3,000	2,950	2,990	3,200	1,495
2006-03-31	3,020	3,020	2,920	2,980	7,600	1,490
2006-03-30	3,000	3,040	2,905	2,980	16,700	1,490
2006-03-29	2,810	2,920	2,810	2,920	2,900	1,460
2006-03-28	2,915	2,920	2,840	2,890	4,200	1,445
2006-03-27	2,930	2,955	2,900	2,930	8,900	1,465
2006-03-24	2,820	2,895	2,820	2,895	4,400	1,447.50
2006-03-23	2,875	2,875	2,805	2,815	5,300	1,407.50
2006-03-22	2,755	2,815	2,750	2,815	3,300	1,407.50
2006-03-20	2,750	2,750	2,735	2,745	2,200	1,372.50
2006-03-17	2,750	2,750	2,720	2,745	3,500	1,372.50
2006-03-16	2,810	2,810	2,735	2,740	2,900	1,370
2006-03-15	2,860	2,860	2,800	2,805	5,400	1,402.50
2006-03-14	2,935	2,935	2,865	2,865	6,900	1,432.50
2006-03-13	2,935	2,935	2,880	2,900	4,900	1,450
2006-03-10	2,890	2,910	2,865	2,910	7,800	1,455
2006-03-09	2,930	2,930	2,875	2,895	10,100	1,447.50
2006-03-08	2,820	2,905	2,815	2,895	7,800	1,447.50
2006-03-07	2,930	2,950	2,800	2,810	16,400	1,405
2006-03-06	2,930	2,945	2,875	2,895	8,600	1,447.50
2006-03-03	3,020	3,140	2,900	2,925	35,000	1,462.50
2006-03-02	3,050	3,480	2,920	3,170	88,600	1,585
2006-03-01	3,000	3,150	2,950	3,000	15,000	1,500
2006-02-28	3,160	3,210	3,080	3,080	5,800	1,540
2006-02-27	3,250	3,290	3,100	3,120	27,200	1,560
2006-02-24	2,865	3,250	2,850	3,110	60,800	1,555
2006-02-23	2,805	2,970	2,775	2,905	44,000	1,452.50
2006-02-22	2,860	2,960	2,755	2,775	23,400	1,387.50
2006-02-21	2,855	2,970	2,615	2,840	33,900	1,420
2006-02-20	3,020	3,070	2,770	2,780	94,900	1,390
2006-02-17	3,720	4,180	3,220	3,270	511,200	1,635

分割・併合履歴： [2016-02-25]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