3020 アプライド(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,838	1,838	1,838	1,838	100	919
2007-12-27	1,970	1,980	1,900	1,900	1,900	950
2007-12-26	1,760	1,760	1,760	1,760	100	880
2007-12-25	1,759	1,779	1,748	1,748	800	874
2007-12-21	1,756	1,756	1,756	1,756	500	878
2007-12-20	1,758	1,758	1,756	1,756	400	878
2007-12-19	1,762	1,762	1,756	1,756	400	878
2007-12-18	1,760	1,760	1,760	1,760	100	880
2007-12-17	1,815	1,815	1,790	1,790	600	895
2007-12-14	1,815	1,815	1,795	1,795	1,700	897.50
2007-12-13	1,730	1,755	1,730	1,755	1,400	877.50
2007-12-12	1,751	1,760	1,751	1,760	200	880
2007-12-11	1,760	1,760	1,750	1,750	800	875
2007-12-10	1,769	1,769	1,760	1,760	1,600	880
2007-12-07	1,791	1,791	1,791	1,791	100	895.50
2007-12-06	1,770	1,770	1,770	1,770	100	885
2007-12-04	1,766	1,766	1,766	1,766	100	883
2007-12-03	1,796	1,796	1,796	1,796	100	898
2007-11-30	1,795	1,795	1,795	1,795	100	897.50
2007-11-29	1,780	1,799	1,770	1,799	500	899.50
2007-11-27	1,790	1,800	1,745	1,800	700	900
2007-11-26	1,760	1,760	1,760	1,760	100	880
2007-11-22	1,740	1,740	1,735	1,735	200	867.50
2007-11-21	1,740	1,741	1,740	1,740	1,200	870
2007-11-20	1,741	1,770	1,710	1,770	500	885
2007-11-19	1,825	1,825	1,800	1,800	500	900
2007-11-16	1,800	1,800	1,800	1,800	100	900
2007-11-15	1,829	1,829	1,771	1,771	500	885.50
2007-11-14	1,800	1,800	1,800	1,800	100	900
2007-11-12	1,801	1,801	1,771	1,790	900	895
2007-11-09	1,805	1,805	1,805	1,805	100	902.50
2007-11-08	1,805	1,805	1,800	1,801	2,000	900.50
2007-11-07	1,821	1,821	1,805	1,805	500	902.50
2007-11-06	1,820	1,820	1,820	1,820	100	910
2007-11-05	1,870	1,870	1,810	1,810	800	905
2007-11-02	1,840	1,840	1,840	1,840	100	920
2007-11-01	1,860	1,860	1,860	1,860	100	930
2007-10-31	1,850	1,870	1,850	1,870	400	935
2007-10-30	1,855	1,860	1,855	1,860	200	930
2007-10-29	1,850	1,850	1,850	1,850	100	925
2007-10-26	1,849	1,850	1,838	1,838	700	919
2007-10-24	1,850	1,850	1,850	1,850	100	925
2007-10-23	1,830	1,830	1,830	1,830	100	915
2007-10-19	1,830	1,830	1,830	1,830	100	915
2007-10-18	1,830	1,830	1,830	1,830	100	915
2007-10-17	1,860	1,860	1,830	1,830	700	915
2007-10-16	1,880	1,880	1,880	1,880	100	940
2007-10-12	1,880	1,880	1,880	1,880	100	940
2007-10-11	1,898	1,898	1,898	1,898	100	949
2007-10-10	1,859	1,870	1,859	1,870	200	935
2007-10-09	1,830	1,849	1,830	1,840	800	920
2007-10-05	1,815	1,825	1,815	1,825	200	912.50
2007-10-04	1,820	1,840	1,820	1,840	400	920
2007-10-03	1,818	1,820	1,810	1,810	700	905
2007-10-02	1,830	1,830	1,830	1,830	200	915
2007-10-01	1,820	1,820	1,820	1,820	100	910
2007-09-28	1,813	1,813	1,810	1,810	200	905
2007-09-27	1,829	1,829	1,801	1,820	1,200	910
2007-09-26	1,830	1,830	1,830	1,830	100	915
2007-09-25	1,802	1,820	1,802	1,820	200	910
2007-09-21	1,851	1,851	1,851	1,851	100	925.50
2007-09-20	1,850	1,851	1,850	1,851	600	925.50
2007-09-19	1,845	1,845	1,840	1,845	600	922.50
2007-09-18	1,860	1,860	1,850	1,850	200	925
2007-09-14	1,820	1,830	1,820	1,830	200	915
2007-09-13	1,830	1,860	1,825	1,825	600	912.50
2007-09-12	1,831	1,831	1,830	1,830	500	915
2007-09-11	1,831	1,831	1,831	1,831	100	915.50
2007-09-10	1,835	1,845	1,826	1,845	700	922.50
2007-09-06	1,882	1,883	1,882	1,882	300	941
2007-09-03	1,890	1,930	1,890	1,930	400	965
2007-08-31	1,890	1,890	1,870	1,870	200	935
2007-08-29	1,900	1,901	1,900	1,900	1,400	950
2007-08-28	1,912	1,912	1,912	1,912	100	956
2007-08-27	1,962	1,962	1,962	1,962	500	981
2007-08-24	1,910	1,910	1,902	1,902	200	951
2007-08-21	1,934	1,934	1,900	1,900	600	950
2007-08-20	1,940	1,948	1,888	1,948	800	974
2007-08-17	1,907	1,907	1,791	1,791	1,000	895.50
2007-08-16	1,960	1,960	1,910	1,910	1,300	955
2007-08-15	1,970	1,970	1,970	1,970	100	985
2007-08-14	1,965	1,970	1,965	1,970	200	985
2007-08-13	1,996	2,000	1,944	1,995	1,500	997.50
2007-08-10	1,999	1,999	1,995	1,995	300	997.50
2007-08-09	2,005	2,010	2,005	2,005	700	1,002.50
2007-08-08	2,010	2,010	2,010	2,010	100	1,005
2007-08-07	2,010	2,010	2,010	2,010	200	1,005
2007-08-06	2,030	2,030	2,010	2,010	300	1,005
2007-08-03	2,010	2,010	2,010	2,010	400	1,005
2007-07-31	2,035	2,040	2,020	2,020	1,700	1,010
2007-07-27	2,080	2,100	2,035	2,035	1,800	1,017.50
2007-07-26	2,040	2,040	2,040	2,040	300	1,020
2007-07-25	2,040	2,070	2,040	2,070	200	1,035
2007-07-24	2,100	2,100	2,030	2,070	800	1,035
2007-07-23	2,100	2,120	2,100	2,120	300	1,060
2007-07-20	2,075	2,100	2,065	2,080	1,100	1,040
2007-07-19	2,110	2,110	2,105	2,105	400	1,052.50
2007-07-18	2,185	2,185	2,185	2,185	800	1,092.50
2007-07-17	2,150	2,195	2,150	2,195	3,000	1,097.50
2007-07-13	2,100	2,110	2,075	2,110	2,900	1,055
2007-07-12	2,010	2,060	2,000	2,060	1,100	1,030
2007-07-11	2,010	2,010	2,000	2,000	1,500	1,000
2007-07-10	2,000	2,010	2,000	2,010	1,300	1,005
2007-07-09	2,005	2,005	1,998	2,000	2,000	1,000
2007-07-06	2,025	2,025	2,000	2,020	800	1,010
2007-07-05	2,020	2,025	2,020	2,025	700	1,012.50
2007-07-04	2,015	2,015	1,995	2,015	1,900	1,007.50
2007-07-03	2,000	2,010	2,000	2,010	900	1,005
2007-07-02	2,000	2,005	2,000	2,005	300	1,002.50
2007-06-29	2,000	2,000	2,000	2,000	200	1,000
2007-06-28	2,000	2,000	2,000	2,000	100	1,000
2007-06-27	2,015	2,015	1,990	2,010	1,500	1,005
2007-06-26	2,015	2,015	2,010	2,010	400	1,005
2007-06-25	2,020	2,020	2,015	2,015	600	1,007.50
2007-06-22	2,015	2,015	1,995	2,015	1,500	1,007.50
2007-06-21	2,015	2,020	2,015	2,020	300	1,010
2007-06-20	2,025	2,030	2,015	2,015	400	1,007.50
2007-06-19	2,025	2,025	2,020	2,025	600	1,012.50
2007-06-18	2,070	2,070	2,025	2,030	500	1,015
2007-06-15	2,040	2,060	2,040	2,060	400	1,030
2007-06-14	2,045	2,050	2,045	2,050	300	1,025
2007-06-13	2,080	2,080	2,035	2,035	400	1,017.50
2007-06-12	2,040	2,050	2,040	2,050	700	1,025
2007-06-11	2,035	2,035	2,035	2,035	300	1,017.50
2007-06-08	2,025	2,025	2,025	2,025	100	1,012.50
2007-06-07	2,015	2,015	2,015	2,015	200	1,007.50
2007-06-06	2,010	2,010	2,010	2,010	700	1,005
2007-06-05	2,005	2,005	2,005	2,005	200	1,002.50
2007-06-04	2,005	2,005	2,000	2,000	800	1,000
2007-06-01	2,000	2,000	2,000	2,000	100	1,000
2007-05-31	2,005	2,005	2,000	2,000	500	1,000
2007-05-30	2,045	2,045	1,980	2,005	1,300	1,002.50
2007-05-29	2,030	2,045	2,025	2,045	300	1,022.50
2007-05-28	2,100	2,100	2,050	2,050	400	1,025
2007-05-25	2,140	2,140	2,090	2,090	600	1,045
2007-05-24	2,105	2,105	2,100	2,100	300	1,050
2007-05-23	2,150	2,160	2,100	2,140	2,200	1,070
2007-05-22	2,160	2,180	2,145	2,180	1,000	1,090
2007-05-21	2,180	2,180	2,130	2,140	300	1,070
2007-05-18	2,160	2,180	2,145	2,180	500	1,090
2007-05-17	2,200	2,200	2,200	2,200	300	1,100
2007-05-16	2,155	2,170	2,145	2,170	400	1,085
2007-05-15	2,180	2,185	2,165	2,185	300	1,092.50
2007-05-14	2,210	2,210	2,190	2,190	400	1,095
2007-05-11	2,160	2,195	2,140	2,185	4,400	1,092.50
2007-05-10	2,145	2,180	2,090	2,130	1,500	1,065
2007-05-09	2,170	2,170	2,155	2,165	700	1,082.50
2007-05-08	2,170	2,175	2,165	2,175	300	1,087.50
2007-05-07	2,180	2,190	2,180	2,180	700	1,090
2007-05-02	2,160	2,190	2,160	2,190	200	1,095
2007-05-01	2,180	2,180	2,180	2,180	100	1,090
2007-04-27	2,190	2,190	2,170	2,170	800	1,085
2007-04-26	2,155	2,185	2,155	2,185	300	1,092.50
2007-04-25	2,170	2,180	2,150	2,180	600	1,090
2007-04-24	2,120	2,180	2,120	2,180	900	1,090
2007-04-23	2,195	2,195	2,170	2,180	300	1,090
2007-04-20	2,180	2,200	2,180	2,200	300	1,100
2007-04-19	2,190	2,220	2,160	2,220	700	1,110
2007-04-18	2,190	2,200	2,190	2,200	200	1,100
2007-04-16	2,190	2,230	2,190	2,230	600	1,115
2007-04-13	2,230	2,240	2,205	2,240	400	1,120
2007-04-12	2,205	2,230	2,205	2,230	300	1,115
2007-04-11	2,220	2,220	2,220	2,220	100	1,110
2007-04-10	2,225	2,225	2,190	2,200	1,400	1,100
2007-04-09	2,250	2,250	2,250	2,250	100	1,125
2007-04-06	2,275	2,275	2,260	2,260	200	1,130
2007-04-04	2,290	2,360	2,290	2,360	4,300	1,180
2007-04-03	2,215	2,250	2,215	2,250	500	1,125
2007-04-02	2,255	2,255	2,250	2,250	700	1,125
2007-03-30	2,270	2,270	2,250	2,260	500	1,130
2007-03-29	2,255	2,255	2,255	2,255	200	1,127.50
2007-03-28	2,295	2,295	2,255	2,285	300	1,142.50
2007-03-27	2,315	2,315	2,270	2,270	1,600	1,135
2007-03-26	2,305	2,340	2,305	2,340	1,100	1,170
2007-03-23	2,315	2,320	2,295	2,320	900	1,160
2007-03-22	2,290	2,315	2,285	2,315	1,400	1,157.50
2007-03-20	2,300	2,300	2,275	2,295	700	1,147.50
2007-03-19	2,295	2,300	2,295	2,300	200	1,150
2007-03-16	2,285	2,290	2,275	2,290	500	1,145
2007-03-15	2,300	2,300	2,280	2,285	600	1,142.50
2007-03-14	2,310	2,310	2,280	2,305	600	1,152.50
2007-03-13	2,310	2,310	2,290	2,310	600	1,155
2007-03-12	2,310	2,310	2,310	2,310	300	1,155
2007-03-09	2,280	2,310	2,270	2,270	1,100	1,135
2007-03-08	2,260	2,290	2,260	2,290	200	1,145
2007-03-07	2,300	2,300	2,300	2,300	100	1,150
2007-03-06	2,200	2,280	2,200	2,280	1,800	1,140
2007-03-05	2,335	2,335	2,270	2,270	700	1,135
2007-03-02	2,360	2,360	2,335	2,335	300	1,167.50
2007-03-01	2,355	2,370	2,315	2,370	700	1,185
2007-02-28	2,310	2,360	2,220	2,360	1,600	1,180
2007-02-27	2,395	2,395	2,385	2,390	900	1,195
2007-02-26	2,410	2,410	2,400	2,410	900	1,205
2007-02-23	2,400	2,400	2,380	2,400	900	1,200
2007-02-22	2,410	2,410	2,400	2,400	500	1,200
2007-02-21	2,475	2,480	2,395	2,395	500	1,197.50
2007-02-20	2,400	2,500	2,380	2,490	6,300	1,245
2007-02-19	2,380	2,400	2,380	2,400	400	1,200
2007-02-16	2,400	2,400	2,355	2,360	1,100	1,180
2007-02-15	2,365	2,405	2,360	2,400	6,200	1,200
2007-02-14	2,400	2,440	2,335	2,365	4,700	1,182.50
2007-02-13	2,400	2,400	2,350	2,390	2,900	1,195
2007-02-09	2,330	2,360	2,330	2,360	700	1,180
2007-02-08	2,390	2,390	2,350	2,385	400	1,192.50
2007-02-07	2,305	2,400	2,305	2,400	2,100	1,200
2007-02-06	2,315	2,315	2,280	2,280	800	1,140
2007-02-05	2,315	2,325	2,260	2,315	2,700	1,157.50
2007-02-02	2,365	2,380	2,325	2,360	2,000	1,180
2007-02-01	2,420	2,420	2,385	2,385	2,400	1,192.50
2007-01-31	2,435	2,435	2,420	2,425	1,200	1,212.50
2007-01-30	2,450	2,475	2,440	2,475	1,200	1,237.50
2007-01-29	2,470	2,470	2,455	2,455	700	1,227.50
2007-01-26	2,470	2,470	2,465	2,465	700	1,232.50
2007-01-25	2,465	2,465	2,450	2,465	1,700	1,232.50
2007-01-24	2,470	2,475	2,455	2,455	400	1,227.50
2007-01-23	2,470	2,470	2,450	2,450	1,500	1,225
2007-01-22	2,440	2,460	2,440	2,460	1,900	1,230
2007-01-19	2,405	2,420	2,400	2,420	1,700	1,210
2007-01-18	2,400	2,425	2,390	2,425	2,100	1,212.50
2007-01-17	2,410	2,430	2,410	2,430	1,400	1,215
2007-01-16	2,415	2,415	2,380	2,410	1,100	1,205
2007-01-15	2,415	2,415	2,395	2,400	1,600	1,200
2007-01-12	2,415	2,415	2,410	2,410	400	1,205
2007-01-11	2,415	2,430	2,415	2,415	1,100	1,207.50
2007-01-10	2,435	2,465	2,400	2,415	1,200	1,207.50
2007-01-09	2,400	2,435	2,400	2,435	900	1,217.50
2007-01-05	2,410	2,410	2,385	2,385	1,100	1,192.50
2007-01-04	2,415	2,415	2,410	2,410	300	1,205

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