3020 アプライド(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,427	2,448	2,421	2,421	3,000	2,421
2023-12-28	2,399	2,427	2,389	2,427	2,800	2,427
2023-12-27	2,378	2,397	2,376	2,395	2,600	2,395
2023-12-26	2,405	2,405	2,378	2,399	1,500	2,399
2023-12-25	2,400	2,425	2,396	2,405	2,600	2,405
2023-12-22	2,395	2,395	2,380	2,395	500	2,395
2023-12-21	2,370	2,400	2,370	2,400	6,700	2,400
2023-12-20	2,383	2,400	2,383	2,400	1,000	2,400
2023-12-19	2,378	2,396	2,372	2,372	1,300	2,372
2023-12-18	2,338	2,378	2,334	2,378	1,600	2,378
2023-12-15	2,366	2,387	2,335	2,351	2,100	2,351
2023-12-14	2,379	2,380	2,367	2,367	1,400	2,367
2023-12-13	2,377	2,379	2,377	2,379	300	2,379
2023-12-12	2,399	2,399	2,361	2,361	1,100	2,361
2023-12-11	2,398	2,398	2,398	2,398	100	2,398
2023-12-08	2,403	2,403	2,380	2,380	1,500	2,380
2023-12-07	2,385	2,388	2,385	2,385	300	2,385
2023-12-06	2,384	2,409	2,384	2,385	1,500	2,385
2023-12-05	2,400	2,408	2,381	2,381	1,700	2,381
2023-12-04	2,398	2,405	2,382	2,395	2,700	2,395
2023-12-01	2,376	2,386	2,376	2,386	300	2,386
2023-11-30	2,388	2,388	2,360	2,386	1,800	2,386
2023-11-29	2,370	2,380	2,360	2,380	800	2,380
2023-11-28	2,355	2,356	2,354	2,356	500	2,356
2023-11-27	2,369	2,369	2,340	2,354	2,900	2,354
2023-11-24	2,350	2,370	2,350	2,361	1,900	2,361
2023-11-22	2,373	2,386	2,373	2,386	400	2,386
2023-11-21	2,360	2,386	2,360	2,373	1,000	2,373
2023-11-20	2,359	2,359	2,335	2,359	1,400	2,359
2023-11-17	2,339	2,383	2,339	2,343	3,000	2,343
2023-11-16	2,360	2,387	2,359	2,387	900	2,387
2023-11-15	2,396	2,396	2,358	2,383	6,400	2,383
2023-11-14	2,341	2,350	2,338	2,346	3,900	2,346
2023-11-13	2,318	2,349	2,318	2,341	700	2,341
2023-11-10	2,330	2,332	2,317	2,317	4,500	2,317
2023-11-09	2,326	2,326	2,326	2,326	100	2,326
2023-11-08	2,320	2,334	2,320	2,326	2,500	2,326
2023-11-07	2,325	2,325	2,315	2,320	500	2,320
2023-11-06	2,322	2,336	2,315	2,315	1,000	2,315
2023-11-02	2,305	2,315	2,300	2,315	3,200	2,315
2023-11-01	2,296	2,315	2,296	2,301	3,000	2,301
2023-10-31	2,310	2,314	2,295	2,300	5,400	2,300
2023-10-30	2,326	2,326	2,310	2,315	1,100	2,315
2023-10-27	2,312	2,322	2,306	2,317	1,800	2,317
2023-10-26	2,313	2,334	2,311	2,311	300	2,311
2023-10-25	2,369	2,369	2,316	2,316	700	2,316
2023-10-24	2,348	2,348	2,318	2,333	1,600	2,333
2023-10-23	2,331	2,345	2,331	2,345	400	2,345
2023-10-20	2,361	2,361	2,341	2,341	600	2,341
2023-10-19	2,361	2,361	2,361	2,361	900	2,361
2023-10-18	2,341	2,361	2,341	2,361	200	2,361
2023-10-17	2,339	2,367	2,339	2,367	300	2,367
2023-10-16	2,394	2,394	2,345	2,345	1,300	2,345
2023-10-13	-	-	-	2,378	-	2,378
2023-10-12	2,370	2,378	2,370	2,378	3,400	2,378
2023-10-11	2,398	2,398	2,348	2,370	800	2,370
2023-10-10	2,330	2,380	2,330	2,380	3,100	2,380
2023-10-06	2,322	2,322	2,302	2,313	1,300	2,313
2023-10-05	2,317	2,317	2,310	2,313	4,400	2,313
2023-10-04	2,300	2,337	2,300	2,317	6,800	2,317
2023-10-03	2,360	2,396	2,325	2,396	2,100	2,396
2023-10-02	2,362	2,424	2,362	2,418	26,900	2,418
2023-09-29	2,403	2,403	2,369	2,370	1,000	2,370
2023-09-28	2,430	2,430	2,387	2,397	800	2,397
2023-09-27	2,389	2,400	2,389	2,400	600	2,400
2023-09-26	2,420	2,420	2,362	2,377	900	2,377
2023-09-25	2,387	2,431	2,385	2,431	3,200	2,431
2023-09-22	2,380	2,387	2,380	2,387	400	2,387
2023-09-21	2,390	2,390	2,384	2,387	500	2,387
2023-09-20	2,394	2,398	2,381	2,386	1,100	2,386
2023-09-19	2,393	2,393	2,388	2,388	200	2,388
2023-09-15	2,385	2,398	2,367	2,398	1,900	2,398
2023-09-14	2,375	2,394	2,372	2,372	600	2,372
2023-09-13	2,374	2,374	2,365	2,365	23,500	2,365
2023-09-12	2,377	2,377	2,355	2,360	9,400	2,360
2023-09-11	2,388	2,390	2,367	2,377	600	2,377
2023-09-08	-	-	-	2,388	-	2,388
2023-09-07	2,398	2,398	2,388	2,388	400	2,388
2023-09-06	2,369	2,398	2,369	2,398	25,900	2,398
2023-09-05	2,399	2,399	2,361	2,361	1,600	2,361
2023-09-04	2,416	2,416	2,368	2,399	1,300	2,399
2023-09-01	2,361	2,412	2,357	2,368	5,500	2,368
2023-08-31	2,358	2,379	2,355	2,360	1,600	2,360
2023-08-30	2,350	2,358	2,329	2,358	5,300	2,358
2023-08-29	2,361	2,361	2,340	2,350	51,400	2,350
2023-08-28	2,330	2,355	2,330	2,355	900	2,355
2023-08-25	2,350	2,350	2,330	2,330	1,300	2,330
2023-08-24	2,352	2,352	2,332	2,339	900	2,339
2023-08-23	2,328	2,351	2,328	2,351	500	2,351
2023-08-22	2,326	2,326	2,326	2,326	100	2,326
2023-08-21	2,324	2,325	2,300	2,325	800	2,325
2023-08-18	2,362	2,378	2,311	2,324	1,800	2,324
2023-08-17	2,387	2,387	2,361	2,362	1,100	2,362
2023-08-16	2,387	2,387	2,372	2,372	500	2,372
2023-08-15	2,399	2,406	2,363	2,387	1,700	2,387
2023-08-14	2,410	2,430	2,377	2,377	3,000	2,377
2023-08-10	2,400	2,400	2,371	2,380	700	2,380
2023-08-09	2,411	2,411	2,410	2,410	200	2,410
2023-08-08	-	-	-	2,414	-	2,414
2023-08-07	2,408	2,414	2,358	2,414	600	2,414
2023-08-04	2,351	2,399	2,351	2,392	600	2,392
2023-08-03	2,400	2,400	2,377	2,400	500	2,400
2023-08-02	2,400	2,400	2,400	2,400	200	2,400
2023-08-01	2,386	2,402	2,386	2,400	600	2,400
2023-07-31	2,453	2,468	2,436	2,436	700	2,436
2023-07-28	2,379	2,425	2,379	2,425	800	2,425
2023-07-27	2,420	2,424	2,402	2,424	3,200	2,424
2023-07-26	2,346	2,400	2,339	2,395	3,500	2,395
2023-07-25	2,338	2,339	2,324	2,339	700	2,339
2023-07-24	2,301	2,325	2,301	2,325	700	2,325
2023-07-21	2,300	2,300	2,295	2,295	200	2,295
2023-07-20	2,299	2,300	2,293	2,300	900	2,300
2023-07-19	2,290	2,307	2,290	2,299	900	2,299
2023-07-18	2,310	2,310	2,310	2,310	200	2,310
2023-07-14	2,300	2,323	2,300	2,310	500	2,310
2023-07-13	2,300	2,301	2,280	2,280	2,000	2,280
2023-07-12	2,297	2,300	2,294	2,300	1,100	2,300
2023-07-11	2,280	2,297	2,280	2,297	200	2,297
2023-07-10	2,299	2,299	2,299	2,299	200	2,299
2023-07-07	2,268	2,299	2,268	2,299	1,000	2,299
2023-07-06	2,290	2,290	2,252	2,268	800	2,268
2023-07-05	2,297	2,302	2,280	2,300	2,100	2,300
2023-07-04	-	-	-	2,275	-	2,275
2023-07-03	2,253	2,280	2,253	2,275	700	2,275
2023-06-30	2,270	2,270	2,270	2,270	500	2,270
2023-06-29	2,291	2,291	2,251	2,251	800	2,251
2023-06-28	2,268	2,280	2,268	2,280	300	2,280
2023-06-27	2,279	2,279	2,249	2,260	400	2,260
2023-06-26	2,241	2,280	2,241	2,262	800	2,262
2023-06-23	2,271	2,305	2,245	2,257	1,600	2,257
2023-06-22	2,226	2,260	2,226	2,260	1,400	2,260
2023-06-21	2,272	2,273	2,270	2,273	700	2,273
2023-06-20	2,294	2,300	2,274	2,280	1,400	2,280
2023-06-19	2,311	2,314	2,288	2,300	1,000	2,300
2023-06-16	2,320	2,338	2,310	2,320	2,300	2,320
2023-06-15	2,276	2,313	2,276	2,310	800	2,310
2023-06-14	2,310	2,310	2,260	2,273	2,100	2,273
2023-06-13	2,268	2,310	2,231	2,309	6,000	2,309
2023-06-12	2,293	2,299	2,214	2,226	4,300	2,226
2023-06-09	2,300	2,300	2,208	2,277	2,800	2,277
2023-06-08	2,230	2,318	2,230	2,290	4,500	2,290
2023-06-07	2,219	2,230	2,205	2,230	1,200	2,230
2023-06-06	2,175	2,219	2,175	2,219	1,400	2,219
2023-06-05	2,221	2,221	2,154	2,175	1,900	2,175
2023-06-02	2,164	2,171	2,164	2,171	500	2,171
2023-06-01	2,231	2,231	2,200	2,214	900	2,214
2023-05-31	2,250	2,260	2,241	2,241	3,500	2,241
2023-05-30	2,200	2,230	2,200	2,230	800	2,230
2023-05-29	2,180	2,250	2,160	2,200	6,500	2,200
2023-05-26	2,146	2,169	2,146	2,160	900	2,160
2023-05-25	2,178	2,180	2,160	2,160	3,400	2,160
2023-05-24	2,111	2,174	2,111	2,174	5,200	2,174
2023-05-23	2,112	2,172	2,112	2,113	4,100	2,113
2023-05-22	2,001	2,120	1,992	2,111	15,900	2,111
2023-05-19	1,994	2,008	1,990	1,990	2,600	1,990
2023-05-18	1,999	2,002	1,985	1,988	1,900	1,988
2023-05-17	1,981	2,000	1,981	1,986	1,700	1,986
2023-05-16	1,966	2,005	1,966	1,981	2,400	1,981
2023-05-15	2,029	2,029	1,960	1,966	8,000	1,966
2023-05-12	2,007	2,007	1,970	1,989	2,300	1,989
2023-05-11	2,013	2,013	2,007	2,007	1,200	2,007
2023-05-10	2,044	2,044	2,009	2,013	800	2,013
2023-05-09	2,011	2,011	1,980	2,010	2,800	2,010
2023-05-08	2,020	2,026	1,991	1,993	13,700	1,993
2023-05-02	2,018	2,018	2,018	2,018	500	2,018
2023-05-01	2,039	2,050	2,033	2,050	900	2,050
2023-04-28	-	-	-	2,033	-	2,033
2023-04-27	2,029	2,033	2,024	2,033	500	2,033
2023-04-26	2,035	2,050	2,005	2,029	3,000	2,029
2023-04-25	2,035	2,035	2,035	2,035	200	2,035
2023-04-24	2,021	2,035	2,021	2,035	200	2,035
2023-04-21	2,014	2,045	2,014	2,020	1,500	2,020
2023-04-20	2,004	2,011	2,004	2,010	300	2,010
2023-04-19	2,008	2,047	2,000	2,000	1,700	2,000
2023-04-18	2,009	2,015	2,009	2,015	1,200	2,015
2023-04-17	2,000	2,009	2,000	2,009	700	2,009
2023-04-14	2,016	2,016	1,996	2,001	300	2,001
2023-04-13	2,000	2,008	1,999	2,008	600	2,008
2023-04-12	1,999	2,011	1,999	2,002	400	2,002
2023-04-11	-	-	-	2,000	-	2,000
2023-04-10	2,019	2,019	2,000	2,000	600	2,000
2023-04-07	2,000	2,020	1,999	2,019	1,000	2,019
2023-04-06	2,000	2,048	2,000	2,048	1,100	2,048
2023-04-05	2,051	2,051	2,030	2,030	1,600	2,030
2023-04-04	2,030	2,051	2,030	2,051	2,100	2,051
2023-04-03	2,047	2,047	2,030	2,030	700	2,030
2023-03-31	2,039	2,039	2,018	2,030	800	2,030
2023-03-30	2,030	2,048	1,936	2,046	3,800	2,046
2023-03-29	2,058	2,126	2,052	2,126	3,800	2,126
2023-03-28	2,063	2,080	2,063	2,080	1,000	2,080
2023-03-27	2,050	2,074	2,027	2,074	2,800	2,074
2023-03-24	2,045	2,050	2,045	2,050	1,000	2,050
2023-03-23	2,021	2,045	2,021	2,045	400	2,045
2023-03-22	2,005	2,039	2,005	2,016	1,900	2,016
2023-03-20	2,051	2,051	2,001	2,005	5,000	2,005
2023-03-17	2,069	2,069	2,023	2,037	2,100	2,037
2023-03-16	2,052	2,052	2,037	2,042	3,000	2,042
2023-03-15	2,076	2,100	2,000	2,097	4,600	2,097
2023-03-14	2,088	2,099	2,025	2,099	3,600	2,099
2023-03-13	2,122	2,123	2,060	2,123	3,000	2,123
2023-03-10	2,111	2,124	2,101	2,124	900	2,124
2023-03-09	2,098	2,126	2,090	2,126	2,600	2,126
2023-03-08	2,063	2,098	2,056	2,098	2,100	2,098
2023-03-07	2,069	2,069	2,060	2,067	500	2,067
2023-03-06	2,058	2,069	2,050	2,069	3,200	2,069
2023-03-03	2,051	2,058	2,049	2,050	4,300	2,050
2023-03-02	2,037	2,051	2,035	2,051	1,400	2,051
2023-03-01	2,048	2,051	2,036	2,049	2,300	2,049
2023-02-28	2,046	2,048	2,029	2,048	1,100	2,048
2023-02-27	1,995	2,038	1,995	2,038	3,700	2,038
2023-02-24	1,995	1,995	1,992	1,993	1,500	1,993
2023-02-22	1,995	1,995	1,992	1,994	900	1,994
2023-02-21	2,009	2,009	1,981	1,997	1,100	1,997
2023-02-20	1,997	2,000	1,990	2,000	2,600	2,000
2023-02-17	1,948	1,984	1,948	1,980	4,400	1,980
2023-02-16	1,933	1,947	1,932	1,944	2,600	1,944
2023-02-15	1,921	1,942	1,913	1,933	11,100	1,933
2023-02-14	1,867	1,871	1,856	1,869	600	1,869
2023-02-13	1,850	1,855	1,850	1,854	1,300	1,854
2023-02-10	1,872	1,872	1,850	1,854	2,000	1,854
2023-02-09	1,846	1,872	1,846	1,857	1,700	1,857
2023-02-08	1,852	1,852	1,849	1,850	3,600	1,850
2023-02-07	1,876	1,876	1,850	1,850	3,900	1,850
2023-02-06	1,881	1,881	1,865	1,872	2,400	1,872
2023-02-03	1,885	1,885	1,874	1,874	1,300	1,874
2023-02-02	1,886	1,886	1,868	1,873	4,100	1,873
2023-02-01	1,905	1,905	1,889	1,891	5,300	1,891
2023-01-31	1,918	1,918	1,905	1,905	1,100	1,905
2023-01-30	1,920	1,920	1,919	1,919	500	1,919
2023-01-27	1,908	1,919	1,901	1,919	1,400	1,919
2023-01-26	1,902	1,914	1,902	1,908	800	1,908
2023-01-25	1,907	1,909	1,901	1,909	900	1,909
2023-01-24	1,905	1,907	1,905	1,907	400	1,907
2023-01-23	1,905	1,905	1,905	1,905	200	1,905
2023-01-20	1,905	1,905	1,904	1,904	1,100	1,904
2023-01-19	1,906	1,906	1,906	1,906	100	1,906
2023-01-18	1,900	1,912	1,900	1,912	400	1,912
2023-01-17	1,900	1,900	1,900	1,900	100	1,900
2023-01-16	1,898	1,899	1,893	1,893	1,500	1,893
2023-01-13	1,891	1,910	1,891	1,898	2,000	1,898
2023-01-12	1,890	1,905	1,890	1,891	8,200	1,891
2023-01-11	1,880	1,888	1,880	1,887	500	1,887
2023-01-10	1,875	1,879	1,875	1,879	600	1,879
2023-01-06	1,867	1,873	1,867	1,873	300	1,873
2023-01-05	1,871	1,874	1,864	1,874	32,900	1,874
2023-01-04	1,863	1,864	1,863	1,863	1,000	1,863

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