3727 (株)アプリックス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 455 | 469 | 455 | 460 | 76,000 | 460 |
2017-12-28 | 459 | 461 | 455 | 456 | 64,800 | 456 |
2017-12-27 | 441 | 459 | 441 | 457 | 135,200 | 457 |
2017-12-26 | 445 | 450 | 440 | 440 | 154,200 | 440 |
2017-12-25 | 450 | 452 | 441 | 448 | 214,500 | 448 |
2017-12-22 | 447 | 458 | 441 | 455 | 223,400 | 455 |
2017-12-21 | 441 | 444 | 439 | 442 | 120,900 | 442 |
2017-12-20 | 445 | 446 | 440 | 442 | 151,900 | 442 |
2017-12-19 | 446 | 450 | 441 | 446 | 168,500 | 446 |
2017-12-18 | 455 | 455 | 445 | 447 | 159,800 | 447 |
2017-12-15 | 456 | 460 | 452 | 452 | 105,400 | 452 |
2017-12-14 | 456 | 462 | 456 | 457 | 86,900 | 457 |
2017-12-13 | 459 | 461 | 455 | 458 | 147,100 | 458 |
2017-12-12 | 462 | 466 | 458 | 460 | 114,300 | 460 |
2017-12-11 | 456 | 468 | 455 | 461 | 169,700 | 461 |
2017-12-08 | 458 | 461 | 455 | 456 | 75,700 | 456 |
2017-12-07 | 457 | 463 | 452 | 454 | 94,100 | 454 |
2017-12-06 | 466 | 472 | 457 | 458 | 146,400 | 458 |
2017-12-05 | 472 | 475 | 467 | 469 | 167,800 | 469 |
2017-12-04 | 474 | 490 | 474 | 474 | 200,600 | 474 |
2017-12-01 | 477 | 479 | 470 | 474 | 135,800 | 474 |
2017-11-30 | 475 | 478 | 468 | 474 | 98,500 | 474 |
2017-11-29 | 472 | 479 | 465 | 475 | 140,900 | 475 |
2017-11-28 | 487 | 487 | 466 | 468 | 195,000 | 468 |
2017-11-27 | 468 | 489 | 465 | 483 | 292,700 | 483 |
2017-11-24 | 465 | 469 | 456 | 468 | 201,400 | 468 |
2017-11-22 | 466 | 470 | 460 | 468 | 139,600 | 468 |
2017-11-21 | 462 | 467 | 459 | 461 | 75,100 | 461 |
2017-11-20 | 466 | 482 | 459 | 460 | 220,600 | 460 |
2017-11-17 | 447 | 469 | 447 | 464 | 352,700 | 464 |
2017-11-16 | 441 | 448 | 441 | 445 | 90,100 | 445 |
2017-11-15 | 452 | 455 | 440 | 440 | 237,000 | 440 |
2017-11-13 | 491 | 513 | 470 | 470 | 502,100 | 470 |
2017-11-10 | 570 | 573 | 484 | 492 | 2,852,500 | 492 |
2017-11-09 | 511 | 537 | 495 | 532 | 905,200 | 532 |
2017-11-08 | 480 | 518 | 473 | 513 | 731,600 | 513 |
2017-11-07 | 482 | 485 | 467 | 477 | 126,000 | 477 |
2017-11-06 | 480 | 490 | 478 | 483 | 136,500 | 483 |
2017-11-02 | 488 | 497 | 475 | 481 | 179,400 | 481 |
2017-11-01 | 477 | 486 | 468 | 485 | 149,200 | 485 |
2017-10-31 | 463 | 476 | 463 | 473 | 115,200 | 473 |
2017-10-30 | 465 | 478 | 461 | 467 | 126,500 | 467 |
2017-10-27 | 466 | 473 | 462 | 463 | 113,300 | 463 |
2017-10-26 | 463 | 470 | 460 | 460 | 50,500 | 460 |
2017-10-25 | 462 | 470 | 462 | 462 | 49,000 | 462 |
2017-10-24 | 460 | 470 | 452 | 464 | 114,900 | 464 |
2017-10-23 | 467 | 470 | 460 | 461 | 119,000 | 461 |
2017-10-20 | 468 | 474 | 459 | 466 | 85,100 | 466 |
2017-10-19 | 458 | 472 | 458 | 465 | 137,600 | 465 |
2017-10-18 | 455 | 463 | 455 | 459 | 43,500 | 459 |
2017-10-17 | 460 | 464 | 453 | 455 | 51,500 | 455 |
2017-10-16 | 451 | 461 | 444 | 461 | 104,000 | 461 |
2017-10-13 | 455 | 456 | 451 | 451 | 71,800 | 451 |
2017-10-12 | 454 | 463 | 454 | 454 | 71,200 | 454 |
2017-10-11 | 457 | 461 | 452 | 454 | 53,100 | 454 |
2017-10-10 | 466 | 466 | 452 | 459 | 90,700 | 459 |
2017-10-06 | 469 | 469 | 461 | 466 | 79,900 | 466 |
2017-10-05 | 459 | 465 | 451 | 462 | 133,500 | 462 |
2017-10-04 | 475 | 477 | 451 | 453 | 215,300 | 453 |
2017-10-03 | 498 | 509 | 467 | 472 | 471,100 | 472 |
2017-10-02 | 460 | 502 | 456 | 490 | 754,000 | 490 |
2017-09-29 | 452 | 462 | 448 | 459 | 69,500 | 459 |
2017-09-28 | 450 | 457 | 444 | 450 | 63,100 | 450 |
2017-09-27 | 433 | 452 | 433 | 449 | 69,000 | 449 |
2017-09-26 | 445 | 445 | 431 | 436 | 123,300 | 436 |
2017-09-25 | 447 | 458 | 445 | 445 | 77,600 | 445 |
2017-09-22 | 464 | 464 | 442 | 444 | 194,300 | 444 |
2017-09-21 | 462 | 473 | 453 | 464 | 405,300 | 464 |
2017-09-20 | 457 | 535 | 457 | 470 | 2,509,300 | 470 |
2017-09-19 | 454 | 475 | 449 | 455 | 306,600 | 455 |
2017-09-15 | 428 | 465 | 428 | 448 | 514,500 | 448 |
2017-09-14 | 429 | 438 | 424 | 425 | 59,100 | 425 |
2017-09-13 | 440 | 440 | 427 | 430 | 45,700 | 430 |
2017-09-12 | 424 | 435 | 418 | 435 | 76,500 | 435 |
2017-09-11 | 418 | 424 | 417 | 421 | 43,000 | 421 |
2017-09-08 | 418 | 423 | 413 | 415 | 85,600 | 415 |
2017-09-07 | 429 | 429 | 416 | 420 | 76,600 | 420 |
2017-09-06 | 421 | 433 | 413 | 423 | 158,700 | 423 |
2017-09-05 | 441 | 445 | 415 | 430 | 161,100 | 430 |
2017-09-04 | 446 | 448 | 432 | 447 | 123,200 | 447 |
2017-09-01 | 448 | 453 | 445 | 453 | 34,300 | 453 |
2017-08-31 | 445 | 453 | 442 | 448 | 75,500 | 448 |
2017-08-30 | 444 | 445 | 438 | 442 | 27,000 | 442 |
2017-08-29 | 442 | 444 | 438 | 443 | 57,900 | 443 |
2017-08-28 | 440 | 450 | 440 | 449 | 40,600 | 449 |
2017-08-25 | 441 | 450 | 440 | 440 | 34,800 | 440 |
2017-08-24 | 434 | 446 | 433 | 445 | 36,500 | 445 |
2017-08-23 | 434 | 442 | 430 | 437 | 81,900 | 437 |
2017-08-22 | 423 | 433 | 422 | 429 | 89,500 | 429 |
2017-08-21 | 433 | 434 | 418 | 426 | 162,400 | 426 |
2017-08-18 | 445 | 450 | 432 | 435 | 91,100 | 435 |
2017-08-17 | 451 | 454 | 444 | 444 | 57,200 | 444 |
2017-08-16 | 440 | 463 | 440 | 453 | 164,000 | 453 |
2017-08-15 | 436 | 447 | 434 | 439 | 100,300 | 439 |
2017-08-14 | 418 | 437 | 405 | 429 | 266,500 | 429 |
2017-08-10 | 462 | 468 | 450 | 450 | 131,700 | 450 |
2017-08-09 | 478 | 478 | 461 | 470 | 102,600 | 470 |
2017-08-08 | 465 | 482 | 464 | 482 | 82,200 | 482 |
2017-08-07 | 462 | 468 | 461 | 464 | 54,300 | 464 |
2017-08-04 | 457 | 471 | 456 | 461 | 48,500 | 461 |
2017-08-03 | 470 | 470 | 456 | 460 | 120,800 | 460 |
2017-08-02 | 468 | 480 | 468 | 471 | 80,400 | 471 |
2017-08-01 | 486 | 489 | 463 | 467 | 228,000 | 467 |
2017-07-31 | 485 | 491 | 482 | 486 | 63,700 | 486 |
2017-07-28 | 498 | 500 | 485 | 486 | 129,400 | 486 |
2017-07-27 | 505 | 510 | 498 | 499 | 76,300 | 499 |
2017-07-26 | 512 | 519 | 505 | 505 | 135,400 | 505 |
2017-07-25 | 500 | 513 | 492 | 507 | 133,500 | 507 |
2017-07-24 | 492 | 499 | 485 | 498 | 83,700 | 498 |
2017-07-21 | 493 | 498 | 490 | 493 | 64,300 | 493 |
2017-07-20 | 496 | 497 | 488 | 491 | 81,800 | 491 |
2017-07-19 | 487 | 501 | 484 | 496 | 151,700 | 496 |
2017-07-18 | 487 | 488 | 480 | 484 | 123,000 | 484 |
2017-07-14 | 492 | 493 | 485 | 487 | 96,800 | 487 |
2017-07-13 | 500 | 505 | 491 | 491 | 90,100 | 491 |
2017-07-12 | 499 | 516 | 498 | 498 | 195,300 | 498 |
2017-07-11 | 493 | 501 | 492 | 498 | 110,700 | 498 |
2017-07-10 | 485 | 497 | 484 | 492 | 139,200 | 492 |
2017-07-07 | 498 | 500 | 483 | 486 | 370,000 | 486 |
2017-07-06 | 505 | 509 | 502 | 502 | 143,500 | 502 |
2017-07-05 | 507 | 515 | 504 | 509 | 168,300 | 509 |
2017-07-04 | 520 | 522 | 506 | 506 | 261,100 | 506 |
2017-07-03 | 515 | 519 | 508 | 518 | 171,000 | 518 |
2017-06-30 | 508 | 515 | 503 | 508 | 131,600 | 508 |
2017-06-29 | 508 | 524 | 504 | 508 | 230,800 | 508 |
2017-06-28 | 512 | 512 | 502 | 503 | 190,000 | 503 |
2017-06-27 | 507 | 523 | 506 | 510 | 282,900 | 510 |
2017-06-26 | 504 | 513 | 502 | 506 | 246,300 | 506 |
2017-06-23 | 533 | 536 | 505 | 506 | 510,000 | 506 |
2017-06-22 | 558 | 568 | 525 | 526 | 1,441,300 | 526 |
2017-06-21 | 510 | 534 | 504 | 521 | 657,900 | 521 |
2017-06-20 | 525 | 525 | 501 | 505 | 437,200 | 505 |
2017-06-19 | 520 | 543 | 512 | 520 | 590,100 | 520 |
2017-06-16 | 515 | 545 | 507 | 510 | 636,200 | 510 |
2017-06-15 | 529 | 532 | 502 | 517 | 794,800 | 517 |
2017-06-14 | 539 | 586 | 530 | 539 | 2,081,600 | 539 |
2017-06-13 | 580 | 621 | 561 | 569 | 3,530,800 | 569 |
2017-06-12 | 605 | 606 | 521 | 521 | 1,697,000 | 521 |
2017-06-09 | 612 | 618 | 551 | 559 | 2,648,500 | 559 |
2017-06-08 | 600 | 669 | 570 | 632 | 8,348,400 | 632 |
2017-06-07 | 564 | 569 | 562 | 569 | 1,145,500 | 569 |
2017-06-06 | 489 | 489 | 489 | 489 | 297,500 | 489 |
2017-06-05 | 408 | 411 | 403 | 409 | 80,700 | 409 |
2017-06-02 | 408 | 410 | 404 | 408 | 103,800 | 408 |
2017-06-01 | 407 | 415 | 406 | 407 | 221,700 | 407 |
2017-05-31 | 406 | 408 | 403 | 407 | 56,700 | 407 |
2017-05-30 | 419 | 420 | 403 | 406 | 186,600 | 406 |
2017-05-29 | 417 | 418 | 411 | 411 | 46,800 | 411 |
2017-05-26 | 418 | 422 | 411 | 417 | 41,700 | 417 |
2017-05-25 | 415 | 417 | 409 | 416 | 49,700 | 416 |
2017-05-24 | 420 | 420 | 410 | 414 | 69,700 | 414 |
2017-05-23 | 416 | 419 | 412 | 413 | 46,700 | 413 |
2017-05-22 | 406 | 418 | 405 | 415 | 41,400 | 415 |
2017-05-19 | 413 | 415 | 403 | 404 | 66,500 | 404 |
2017-05-18 | 406 | 409 | 403 | 408 | 73,200 | 408 |
2017-05-17 | 407 | 413 | 404 | 413 | 66,800 | 413 |
2017-05-16 | 415 | 417 | 405 | 406 | 168,900 | 406 |
2017-05-15 | 429 | 429 | 414 | 415 | 100,600 | 415 |
2017-05-12 | 447 | 447 | 424 | 430 | 168,300 | 430 |
2017-05-11 | 459 | 471 | 453 | 461 | 86,500 | 461 |
2017-05-10 | 447 | 463 | 447 | 459 | 82,900 | 459 |
2017-05-09 | 440 | 447 | 439 | 447 | 43,700 | 447 |
2017-05-08 | 440 | 442 | 434 | 436 | 67,900 | 436 |
2017-05-02 | 439 | 441 | 427 | 437 | 56,200 | 437 |
2017-05-01 | 435 | 439 | 423 | 439 | 41,000 | 439 |
2017-04-28 | 445 | 446 | 429 | 433 | 113,700 | 433 |
2017-04-27 | 427 | 437 | 426 | 435 | 24,600 | 435 |
2017-04-26 | 424 | 429 | 421 | 429 | 23,300 | 429 |
2017-04-25 | 420 | 426 | 417 | 420 | 26,100 | 420 |
2017-04-24 | 435 | 435 | 417 | 422 | 50,700 | 422 |
2017-04-21 | 429 | 439 | 423 | 439 | 52,400 | 439 |
2017-04-20 | 431 | 433 | 424 | 426 | 23,100 | 426 |
2017-04-19 | 412 | 434 | 411 | 428 | 45,900 | 428 |
2017-04-18 | 421 | 421 | 405 | 417 | 34,900 | 417 |
2017-04-17 | 402 | 412 | 402 | 408 | 18,200 | 408 |
2017-04-14 | 416 | 416 | 401 | 405 | 47,000 | 405 |
2017-04-13 | 401 | 415 | 400 | 415 | 54,700 | 415 |
2017-04-12 | 410 | 410 | 400 | 402 | 129,600 | 402 |
2017-04-11 | 419 | 420 | 407 | 409 | 73,100 | 409 |
2017-04-10 | 422 | 425 | 419 | 419 | 39,600 | 419 |
2017-04-07 | 424 | 431 | 407 | 418 | 116,200 | 418 |
2017-04-06 | 431 | 434 | 416 | 422 | 159,000 | 422 |
2017-04-05 | 433 | 436 | 426 | 430 | 60,500 | 430 |
2017-04-04 | 447 | 448 | 423 | 432 | 153,400 | 432 |
2017-04-03 | 449 | 451 | 447 | 447 | 44,800 | 447 |
2017-03-31 | 453 | 456 | 447 | 448 | 67,600 | 448 |
2017-03-30 | 453 | 460 | 449 | 452 | 54,000 | 452 |
2017-03-29 | 443 | 456 | 443 | 451 | 46,000 | 451 |
2017-03-28 | 441 | 448 | 441 | 443 | 76,400 | 443 |
2017-03-27 | 451 | 452 | 441 | 441 | 107,200 | 441 |
2017-03-24 | 452 | 456 | 447 | 452 | 58,300 | 452 |
2017-03-23 | 451 | 452 | 445 | 449 | 81,300 | 449 |
2017-03-22 | 457 | 457 | 448 | 448 | 70,000 | 448 |
2017-03-21 | 453 | 465 | 451 | 458 | 51,000 | 458 |
2017-03-17 | 463 | 464 | 451 | 453 | 109,000 | 453 |
2017-03-16 | 457 | 467 | 455 | 463 | 109,100 | 463 |
2017-03-15 | 470 | 478 | 457 | 457 | 128,600 | 457 |
2017-03-14 | 475 | 475 | 469 | 469 | 76,800 | 469 |
2017-03-13 | 473 | 481 | 471 | 474 | 122,300 | 474 |
2017-03-10 | 482 | 487 | 475 | 477 | 117,700 | 477 |
2017-03-09 | 478 | 482 | 478 | 479 | 110,800 | 479 |
2017-03-08 | 480 | 483 | 477 | 477 | 68,400 | 477 |
2017-03-07 | 493 | 493 | 476 | 478 | 84,000 | 478 |
2017-03-06 | 492 | 495 | 481 | 485 | 119,700 | 485 |
2017-03-03 | 479 | 495 | 470 | 489 | 186,600 | 489 |
2017-03-02 | 481 | 484 | 479 | 480 | 107,300 | 480 |
2017-03-01 | 481 | 491 | 476 | 476 | 199,900 | 476 |
2017-02-28 | 485 | 491 | 481 | 484 | 245,300 | 484 |
2017-02-27 | 500 | 514 | 482 | 491 | 709,200 | 491 |
2017-02-24 | 507 | 518 | 475 | 476 | 1,806,600 | 476 |
2017-02-23 | 444 | 448 | 443 | 446 | 55,500 | 446 |
2017-02-22 | 447 | 447 | 440 | 444 | 76,200 | 444 |
2017-02-21 | 447 | 450 | 440 | 446 | 65,300 | 446 |
2017-02-20 | 452 | 454 | 445 | 447 | 66,500 | 447 |
2017-02-17 | 455 | 460 | 450 | 454 | 51,500 | 454 |
2017-02-16 | 463 | 463 | 453 | 458 | 78,300 | 458 |
2017-02-15 | 463 | 467 | 456 | 461 | 125,100 | 461 |
2017-02-14 | 472 | 472 | 463 | 471 | 73,100 | 471 |
2017-02-13 | 467 | 472 | 466 | 466 | 68,900 | 466 |
2017-02-10 | 474 | 474 | 466 | 469 | 52,700 | 469 |
2017-02-09 | 473 | 474 | 466 | 467 | 65,500 | 467 |
2017-02-08 | 482 | 482 | 468 | 471 | 87,400 | 471 |
2017-02-07 | 480 | 480 | 464 | 466 | 86,400 | 466 |
2017-02-06 | 475 | 481 | 470 | 481 | 40,200 | 481 |
2017-02-03 | 468 | 475 | 468 | 475 | 44,100 | 475 |
2017-02-02 | 478 | 479 | 467 | 467 | 35,600 | 467 |
2017-02-01 | 466 | 479 | 466 | 472 | 78,100 | 472 |
2017-01-31 | 472 | 477 | 465 | 468 | 60,400 | 468 |
2017-01-30 | 466 | 474 | 466 | 470 | 48,400 | 470 |
2017-01-27 | 465 | 509 | 465 | 465 | 578,900 | 465 |
2017-01-26 | 474 | 476 | 466 | 466 | 101,100 | 466 |
2017-01-25 | 465 | 473 | 461 | 472 | 57,500 | 472 |
2017-01-24 | 469 | 474 | 460 | 460 | 61,400 | 460 |
2017-01-23 | 473 | 477 | 465 | 467 | 50,200 | 467 |
2017-01-20 | 459 | 473 | 459 | 472 | 102,500 | 472 |
2017-01-19 | 466 | 469 | 461 | 461 | 47,400 | 461 |
2017-01-18 | 459 | 465 | 453 | 465 | 33,200 | 465 |
2017-01-17 | 456 | 462 | 453 | 457 | 40,800 | 457 |
2017-01-16 | 461 | 466 | 457 | 458 | 39,200 | 458 |
2017-01-13 | 463 | 466 | 459 | 461 | 31,200 | 461 |
2017-01-12 | 477 | 477 | 458 | 463 | 84,300 | 463 |
2017-01-11 | 477 | 500 | 472 | 479 | 134,800 | 479 |
2017-01-10 | 478 | 483 | 475 | 479 | 57,800 | 479 |
2017-01-06 | 483 | 484 | 474 | 478 | 49,700 | 478 |
2017-01-05 | 471 | 482 | 471 | 482 | 84,300 | 482 |
2017-01-04 | 463 | 474 | 459 | 473 | 87,900 | 473 |
分割・併合履歴 : [2011-12-15]1株→100株 [2005-08-26]1株→3株