3727 (株)アプリックスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,753	1,769	1,638	1,688	1,294,300	1,688
2013-12-27	1,861	1,885	1,747	1,753	794,400	1,753
2013-12-26	1,773	1,890	1,711	1,860	1,261,700	1,860
2013-12-25	1,700	1,875	1,622	1,750	2,370,100	1,750
2013-12-24	1,926	1,971	1,700	1,800	2,246,500	1,800
2013-12-20	2,051	2,398	1,900	2,053	5,857,100	2,053
2013-12-19	1,677	2,111	1,650	2,070	5,853,000	2,070
2013-12-18	1,440	1,712	1,440	1,711	3,854,100	1,711
2013-12-17	1,390	1,648	1,360	1,412	3,349,300	1,412
2013-12-16	1,360	1,467	1,290	1,348	1,329,000	1,348
2013-12-13	1,400	1,523	1,253	1,390	2,248,400	1,390
2013-12-12	1,501	1,617	1,315	1,377	2,032,700	1,377
2013-12-11	1,445	2,099	1,361	1,619	5,259,100	1,619
2013-12-10	1,715	1,715	1,622	1,715	1,951,400	1,715
2013-12-09	1,415	1,415	1,415	1,415	405,200	1,415
2013-12-06	1,063	1,115	1,000	1,115	1,643,500	1,115
2013-12-05	875	965	843	965	1,914,100	965
2013-12-04	777	818	752	815	831,100	815
2013-12-03	857	883	764	766	1,065,200	766
2013-12-02	827	884	796	833	1,494,500	833
2013-11-29	890	951	785	832	2,112,900	832
2013-11-28	1,041	1,140	875	900	3,414,600	900
2013-11-27	955	1,330	943	1,057	4,899,800	1,057
2013-11-26	1,184	1,194	973	1,030	2,662,200	1,030
2013-11-25	794	1,004	781	1,004	3,763,400	1,004
2013-11-22	824	854	800	854	2,666,300	854
2013-11-21	704	704	704	704	127,500	704
2013-11-20	604	604	604	604	84,800	604
2013-11-19	456	504	433	504	1,012,400	504
2013-11-18	392	460	386	424	437,900	424
2013-11-15	384	386	381	384	20,200	384
2013-11-14	391	393	381	381	12,600	381
2013-11-13	392	396	380	388	26,000	388
2013-11-12	382	397	382	397	22,100	397
2013-11-11	392	405	382	383	143,000	383
2013-11-08	410	416	401	413	37,900	413
2013-11-07	412	415	407	408	28,700	408
2013-11-06	410	415	410	412	8,100	412
2013-11-05	419	420	408	409	51,100	409
2013-11-01	429	431	407	416	75,300	416
2013-10-31	426	441	421	429	72,200	429
2013-10-30	439	439	421	424	45,600	424
2013-10-29	437	444	434	440	28,200	440
2013-10-28	435	447	434	436	27,700	436
2013-10-25	446	453	434	438	75,800	438
2013-10-24	455	455	437	443	77,400	443
2013-10-23	432	468	426	459	216,500	459
2013-10-22	431	431	422	427	37,100	427
2013-10-21	421	432	419	425	26,900	425
2013-10-18	416	431	416	420	52,800	420
2013-10-17	415	422	412	414	40,900	414
2013-10-16	415	418	408	412	10,300	412
2013-10-15	414	419	410	415	36,600	415
2013-10-11	420	424	415	420	15,200	420
2013-10-10	427	435	413	417	30,300	417
2013-10-09	405	422	402	420	18,300	420
2013-10-08	401	407	399	407	24,500	407
2013-10-07	416	417	403	406	35,900	406
2013-10-04	420	422	416	418	35,400	418
2013-10-03	422	424	420	421	22,000	421
2013-10-02	425	429	421	422	24,600	422
2013-10-01	426	431	421	423	23,600	423
2013-09-30	426	434	422	431	22,500	431
2013-09-27	432	433	425	430	22,400	430
2013-09-26	430	433	421	432	26,900	432
2013-09-25	436	436	425	427	26,700	427
2013-09-24	424	432	424	427	32,000	427
2013-09-20	419	442	417	426	80,600	426
2013-09-19	430	430	415	418	38,700	418
2013-09-18	416	425	411	416	53,500	416
2013-09-17	439	445	419	420	115,700	420
2013-09-13	449	454	439	439	47,800	439
2013-09-12	450	454	447	449	19,900	449
2013-09-11	447	452	444	449	24,900	449
2013-09-10	453	453	441	445	22,500	445
2013-09-09	450	454	441	445	36,900	445
2013-09-06	446	459	443	443	39,200	443
2013-09-05	454	454	443	449	25,400	449
2013-09-04	440	454	440	454	34,400	454
2013-09-03	439	448	433	445	28,300	445
2013-09-02	439	444	432	432	24,000	432
2013-08-30	465	465	438	439	64,600	439
2013-08-29	441	470	432	467	123,800	467
2013-08-28	420	494	413	440	313,100	440
2013-08-27	420	428	414	415	27,100	415
2013-08-26	425	429	414	424	24,400	424
2013-08-23	423	435	415	422	43,300	422
2013-08-22	444	451	416	421	175,000	421
2013-08-21	453	460	425	460	63,800	460
2013-08-20	479	484	449	449	92,700	449
2013-08-19	467	496	463	480	85,100	480
2013-08-16	479	529	451	463	304,100	463
2013-08-15	409	487	408	487	434,600	487
2013-08-14	400	412	398	407	45,000	407
2013-08-13	398	408	396	402	44,500	402
2013-08-12	417	427	393	396	223,300	396
2013-08-09	450	474	450	473	23,800	473
2013-08-08	460	460	447	451	62,600	451
2013-08-07	478	489	462	470	30,500	470
2013-08-06	464	476	456	470	36,300	470
2013-08-05	458	482	456	469	19,500	469
2013-08-02	431	453	430	453	22,400	453
2013-08-01	438	444	423	423	57,200	423
2013-07-31	456	459	443	444	45,900	444
2013-07-30	456	483	453	472	29,600	472
2013-07-29	485	492	451	468	63,900	468
2013-07-26	500	509	468	470	118,400	470
2013-07-25	548	548	482	515	135,100	515
2013-07-24	516	565	482	549	330,700	549
2013-07-23	441	490	435	490	87,300	490
2013-07-22	434	456	430	433	25,500	433
2013-07-19	450	455	421	433	30,100	433
2013-07-18	441	460	436	451	24,500	451
2013-07-17	468	469	437	449	28,700	449
2013-07-16	436	465	430	460	59,900	460
2013-07-12	420	420	409	416	22,000	416
2013-07-11	405	417	405	413	13,600	413
2013-07-10	415	417	406	409	24,900	409
2013-07-09	416	418	402	415	24,400	415
2013-07-08	412	425	404	408	56,800	408
2013-07-05	409	410	399	409	25,300	409
2013-07-04	398	407	397	405	20,500	405
2013-07-03	400	401	394	395	25,600	395
2013-07-02	396	403	392	394	45,500	394
2013-07-01	391	395	387	392	16,500	392
2013-06-28	386	398	365	391	51,000	391
2013-06-27	383	396	374	388	39,500	388
2013-06-26	389	401	378	399	41,100	399
2013-06-25	395	395	381	387	23,800	387
2013-06-24	407	407	390	395	24,600	395
2013-06-21	394	401	390	401	14,300	401
2013-06-20	403	415	400	401	8,600	401
2013-06-19	416	421	400	400	25,000	400
2013-06-18	405	418	405	416	14,800	416
2013-06-17	395	410	395	405	10,100	405
2013-06-14	396	402	395	402	11,100	402
2013-06-13	407	407	391	392	15,800	392
2013-06-12	391	411	390	407	19,500	407
2013-06-11	419	420	402	408	25,900	408
2013-06-10	402	414	400	409	26,800	409
2013-06-07	390	401	378	390	91,100	390
2013-06-06	460	463	415	415	62,500	415
2013-06-05	479	484	466	467	24,000	467
2013-06-04	460	475	457	473	22,500	473
2013-06-03	478	492	466	466	35,400	466
2013-05-31	484	499	476	492	30,700	492
2013-05-30	496	496	475	476	39,400	476
2013-05-29	483	506	482	496	43,900	496
2013-05-28	481	498	480	485	74,000	485
2013-05-27	523	523	495	500	31,500	500
2013-05-24	498	526	496	513	60,200	513
2013-05-23	548	567	500	500	126,700	500
2013-05-22	586	591	556	557	64,700	557
2013-05-21	610	610	560	586	154,900	586
2013-05-20	546	608	536	600	334,000	600
2013-05-17	483	520	481	516	40,400	516
2013-05-16	530	530	480	497	134,900	497
2013-05-15	561	561	512	537	119,100	537
2013-05-14	524	560	524	551	103,700	551
2013-05-13	542	542	506	524	161,900	524
2013-05-10	555	560	545	551	56,700	551
2013-05-09	572	581	548	549	73,600	549
2013-05-08	587	590	555	567	93,000	567
2013-05-07	536	592	536	590	158,100	590
2013-05-02	530	541	522	533	53,900	533
2013-05-01	544	548	526	529	89,100	529
2013-04-30	550	550	537	542	61,100	542
2013-04-26	570	570	545	550	67,800	550
2013-04-25	568	568	540	565	173,900	565
2013-04-24	528	567	517	567	405,200	567
2013-04-23	524	524	507	524	77,400	524
2013-04-22	534	534	508	519	119,100	519
2013-04-19	530	534	516	528	92,600	528
2013-04-18	506	547	495	535	287,700	535
2013-04-17	477	505	471	505	93,600	505
2013-04-16	459	478	452	469	74,900	469
2013-04-15	477	482	464	467	64,500	467
2013-04-12	480	486	444	480	226,600	480
2013-04-11	429	492	425	488	358,800	488
2013-04-10	403	412	402	412	28,000	412
2013-04-09	409	411	400	405	16,700	405
2013-04-08	400	409	387	409	43,400	409
2013-04-05	420	424	397	398	45,800	398
2013-04-04	412	418	397	414	19,100	414
2013-04-03	400	425	400	420	34,900	420
2013-04-02	410	410	397	403	43,600	403
2013-04-01	419	424	412	417	31,300	417
2013-03-29	430	430	417	421	17,500	421
2013-03-28	422	430	421	424	10,200	424
2013-03-27	431	431	420	422	36,400	422
2013-03-26	438	439	431	431	25,300	431
2013-03-25	442	442	431	436	46,600	436
2013-03-22	430	444	424	444	47,000	444
2013-03-21	432	447	431	436	28,400	436
2013-03-19	447	448	435	440	51,000	440
2013-03-18	452	480	435	439	147,600	439
2013-03-15	441	449	421	436	137,500	436
2013-03-14	415	415	401	401	18,400	401
2013-03-13	400	408	395	407	13,200	407
2013-03-12	400	404	389	400	58,300	400
2013-03-11	406	414	401	404	79,600	404
2013-03-08	442	443	405	419	101,600	419
2013-03-07	449	465	421	434	354,600	434
2013-03-06	357	432	357	417	285,900	417
2013-03-05	351	357	350	352	27,900	352
2013-03-04	345	350	344	350	22,500	350
2013-03-01	349	350	344	346	16,900	346
2013-02-28	349	352	340	343	22,300	343
2013-02-27	339	349	337	343	24,200	343
2013-02-26	337	350	335	338	29,800	338
2013-02-25	343	345	337	341	25,700	341
2013-02-22	350	350	340	344	17,800	344
2013-02-21	340	367	340	344	69,600	344
2013-02-20	325	342	325	337	30,900	337
2013-02-19	323	329	319	323	22,200	323
2013-02-18	311	321	310	320	30,200	320
2013-02-15	331	342	299	314	200,300	314
2013-02-14	352	360	350	354	31,300	354
2013-02-13	370	371	355	356	30,700	356
2013-02-12	366	371	364	370	34,800	370
2013-02-08	383	387	365	370	46,200	370
2013-02-07	386	388	378	388	22,300	388
2013-02-06	383	393	375	386	37,100	386
2013-02-05	386	386	371	383	60,600	383
2013-02-04	404	404	385	390	56,500	390
2013-02-01	410	414	390	399	80,200	399
2013-01-31	391	410	391	405	94,200	405
2013-01-30	384	388	373	385	59,200	385
2013-01-29	365	387	364	376	111,500	376
2013-01-28	356	371	354	361	99,300	361
2013-01-25	346	354	346	353	32,900	353
2013-01-24	352	352	340	345	99,500	345
2013-01-23	361	362	350	353	105,700	353
2013-01-22	360	376	360	367	91,300	367
2013-01-21	352	372	350	360	101,500	360
2013-01-18	351	353	347	352	23,300	352
2013-01-17	355	355	346	347	34,700	347
2013-01-16	354	355	350	351	33,300	351
2013-01-15	351	354	349	351	48,800	351
2013-01-11	361	361	351	356	37,000	356
2013-01-10	364	368	356	363	31,900	363
2013-01-09	351	363	351	363	16,200	363
2013-01-08	353	356	352	354	15,200	354
2013-01-07	346	355	344	352	31,400	352
2013-01-04	347	350	339	347	23,900	347

分割・併合履歴： [2011-12-15]1株→100株 [2005-08-26]1株→3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

3727 (株)アプリックス の時系列データ [2013年度]

3727 (株)アプリックスの時系列データ [2013年度]