6177 AppBank(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	931	942	927	940	26,700	940
2016-12-29	943	943	928	929	47,600	929
2016-12-28	940	955	938	940	65,700	940
2016-12-27	948	955	942	942	81,600	942
2016-12-26	935	960	933	948	88,900	948
2016-12-22	955	958	945	950	114,600	950
2016-12-21	962	1,000	931	962	338,000	962
2016-12-20	1,002	1,023	1,000	1,007	110,800	1,007
2016-12-19	1,029	1,029	1,000	1,006	156,200	1,006
2016-12-16	1,091	1,091	1,026	1,030	290,800	1,030
2016-12-15	1,141	1,240	1,100	1,106	434,500	1,106
2016-12-14	1,200	1,221	1,131	1,141	234,900	1,141
2016-12-13	1,154	1,221	1,118	1,179	362,400	1,179
2016-12-12	1,100	1,197	1,082	1,184	729,300	1,184
2016-12-09	1,030	1,123	1,030	1,040	367,200	1,040
2016-12-08	1,052	1,059	1,022	1,022	69,000	1,022
2016-12-07	1,016	1,042	1,016	1,034	51,000	1,034
2016-12-06	1,009	1,018	1,003	1,014	27,700	1,014
2016-12-05	1,000	1,016	1,000	1,006	31,800	1,006
2016-12-02	1,030	1,030	1,003	1,006	47,400	1,006
2016-12-01	1,022	1,034	1,010	1,014	69,000	1,014
2016-11-30	1,017	1,075	1,015	1,031	89,100	1,031
2016-11-29	1,031	1,031	1,015	1,026	35,500	1,026
2016-11-28	1,037	1,049	1,018	1,044	56,000	1,044
2016-11-25	1,015	1,025	1,001	1,011	46,500	1,011
2016-11-24	1,022	1,039	1,013	1,015	31,200	1,015
2016-11-22	1,026	1,038	1,012	1,017	32,500	1,017
2016-11-21	1,036	1,048	1,016	1,025	28,800	1,025
2016-11-18	1,035	1,052	1,034	1,036	29,400	1,036
2016-11-17	1,003	1,039	1,003	1,033	44,000	1,033
2016-11-16	1,023	1,086	1,011	1,013	127,800	1,013
2016-11-15	1,010	1,010	992	1,005	24,900	1,005
2016-11-14	950	1,019	950	1,010	53,600	1,010
2016-11-11	1,007	1,027	994	998	57,400	998
2016-11-10	998	1,015	992	1,000	54,000	1,000
2016-11-09	1,013	1,020	931	956	93,900	956
2016-11-08	1,038	1,048	1,002	1,008	38,000	1,008
2016-11-07	1,001	1,023	1,000	1,010	25,300	1,010
2016-11-04	1,003	1,018	996	1,008	63,600	1,008
2016-11-02	1,050	1,057	1,020	1,022	70,400	1,022
2016-11-01	1,087	1,092	1,059	1,059	59,900	1,059
2016-10-31	1,078	1,120	1,078	1,091	68,200	1,091
2016-10-28	1,065	1,165	1,063	1,078	278,400	1,078
2016-10-27	1,077	1,109	1,060	1,060	76,700	1,060
2016-10-26	1,095	1,095	1,060	1,067	98,000	1,067
2016-10-25	1,139	1,150	1,100	1,102	67,300	1,102
2016-10-24	1,120	1,158	1,120	1,130	78,900	1,130
2016-10-21	1,130	1,160	1,112	1,116	109,700	1,116
2016-10-20	1,120	1,211	1,120	1,132	371,600	1,132
2016-10-19	1,131	1,175	1,112	1,126	147,800	1,126
2016-10-17	1,167	1,169	1,074	1,092	230,600	1,092
2016-10-13	1,067	1,087	1,014	1,052	148,800	1,052
2016-10-12	1,128	1,134	1,081	1,091	173,500	1,091
2016-10-11	1,163	1,237	1,125	1,144	537,500	1,144
2016-10-07	1,245	1,397	1,236	1,313	3,055,100	1,313
2016-10-06	1,020	1,284	1,020	1,215	2,601,800	1,215
2016-10-05	981	1,012	973	1,002	114,900	1,002
2016-10-04	982	984	970	972	50,500	972
2016-10-03	991	997	980	982	29,300	982
2016-09-30	991	1,000	979	989	68,900	989
2016-09-29	995	1,018	984	991	70,100	991
2016-09-28	977	1,010	976	984	78,100	984
2016-09-27	972	986	963	976	72,000	976
2016-09-26	995	1,010	984	995	81,800	995
2016-09-23	970	1,064	970	1,006	182,900	1,006
2016-09-21	978	994	969	971	104,900	971
2016-09-20	1,056	1,056	995	1,004	136,400	1,004
2016-09-16	1,120	1,136	1,023	1,056	246,700	1,056
2016-09-15	1,174	1,245	1,135	1,150	120,500	1,150
2016-09-14	1,161	1,300	1,130	1,184	471,100	1,184
2016-09-13	1,200	1,220	1,063	1,191	554,200	1,191
2016-09-12	1,273	1,296	1,211	1,222	227,500	1,222
2016-09-09	1,247	1,337	1,241	1,279	655,100	1,279
2016-09-08	1,561	1,561	1,335	1,350	2,062,700	1,350
2016-09-07	1,071	1,320	1,033	1,261	1,591,900	1,261
2016-09-06	1,249	1,250	1,042	1,095	518,000	1,095
2016-09-05	1,201	1,290	1,175	1,229	1,492,300	1,229
2016-09-02	885	1,027	878	1,027	264,500	1,027
2016-09-01	831	885	825	877	58,500	877
2016-08-31	841	850	830	833	19,800	833
2016-08-30	847	855	837	853	14,700	853
2016-08-29	840	847	829	836	13,700	836
2016-08-26	859	859	831	831	28,700	831
2016-08-25	859	863	824	852	77,600	852
2016-08-24	875	879	857	865	41,500	865
2016-08-23	891	905	875	876	57,000	876
2016-08-22	872	922	852	912	93,900	912
2016-08-19	864	869	842	849	55,600	849
2016-08-18	888	895	860	876	66,000	876
2016-08-17	900	922	893	897	68,100	897
2016-08-16	930	930	894	904	70,800	904
2016-08-15	885	912	857	888	98,400	888
2016-08-12	911	920	900	900	86,100	900
2016-08-10	924	945	900	916	119,700	916
2016-08-09	958	1,059	955	958	466,000	958
2016-08-08	897	1,022	889	988	282,900	988
2016-08-05	955	964	910	910	75,400	910
2016-08-04	974	994	933	970	120,900	970
2016-08-03	952	1,033	945	965	379,600	965
2016-08-02	980	1,084	980	997	804,700	997
2016-08-01	960	998	954	959	290,700	959
2016-07-29	1,092	1,095	1,027	1,027	350,800	1,027
2016-07-28	1,200	1,225	1,084	1,094	465,300	1,094
2016-07-27	1,351	1,352	1,179	1,201	534,800	1,201
2016-07-26	1,408	1,449	1,262	1,379	1,282,000	1,379
2016-07-25	1,698	1,784	1,538	1,538	1,122,600	1,538
2016-07-22	1,439	1,939	1,410	1,938	3,894,900	1,938
2016-07-21	1,550	1,663	1,470	1,539	1,811,200	1,539
2016-07-20	1,540	1,588	1,370	1,483	1,728,400	1,483
2016-07-19	1,379	1,700	1,353	1,700	3,970,000	1,700
2016-07-15	1,208	1,410	1,185	1,400	3,065,500	1,400
2016-07-14	1,010	1,118	921	1,118	787,000	1,118
2016-07-13	846	968	840	968	343,100	968
2016-07-12	808	827	805	818	19,400	818
2016-07-11	757	808	757	792	30,900	792
2016-07-08	764	772	729	750	35,900	750
2016-07-07	772	795	771	779	13,800	779
2016-07-06	790	790	771	777	22,500	777
2016-07-05	820	820	800	802	22,600	802
2016-07-04	816	839	816	830	24,100	830
2016-07-01	800	837	785	826	32,400	826
2016-06-30	808	820	797	797	28,900	797
2016-06-29	780	822	780	806	26,500	806
2016-06-28	777	793	732	779	36,100	779
2016-06-27	790	815	775	787	29,900	787
2016-06-24	871	890	739	753	79,700	753
2016-06-23	856	874	830	874	21,800	874
2016-06-22	870	890	842	854	16,800	854
2016-06-21	870	870	841	861	18,100	861
2016-06-20	839	857	822	845	30,600	845
2016-06-17	815	849	809	821	40,700	821
2016-06-16	890	922	806	806	58,800	806
2016-06-15	827	905	827	890	43,600	890
2016-06-14	916	927	853	857	60,200	857
2016-06-13	954	962	931	942	31,100	942
2016-06-10	980	988	957	969	39,400	969
2016-06-09	991	1,037	980	994	53,000	994
2016-06-08	1,010	1,020	1,003	1,013	21,100	1,013
2016-06-07	1,008	1,018	1,004	1,006	19,700	1,006
2016-06-06	1,026	1,030	1,007	1,012	19,300	1,012
2016-06-03	1,031	1,060	1,031	1,040	31,800	1,040
2016-06-02	1,095	1,102	1,000	1,061	70,600	1,061
2016-06-01	1,157	1,158	1,093	1,125	51,700	1,125
2016-05-31	1,115	1,165	1,076	1,157	106,100	1,157
2016-05-30	993	1,123	992	1,115	79,300	1,115
2016-05-27	988	1,010	988	1,010	21,400	1,010
2016-05-26	1,009	1,021	990	1,002	49,700	1,002
2016-05-25	1,043	1,048	1,002	1,009	34,500	1,009
2016-05-24	1,000	1,082	1,000	1,045	132,400	1,045
2016-05-23	945	1,074	945	1,012	116,600	1,012
2016-05-20	913	956	911	941	40,400	941
2016-05-19	961	992	920	932	51,200	932
2016-05-18	1,002	1,021	938	941	121,200	941
2016-05-17	1,000	1,047	958	972	204,400	972
2016-05-16	836	990	836	909	426,000	909
2016-05-13	1,160	1,168	1,136	1,136	65,100	1,136
2016-05-12	1,190	1,211	1,172	1,174	55,100	1,174
2016-05-11	1,186	1,238	1,186	1,201	56,900	1,201
2016-05-10	1,200	1,225	1,180	1,216	52,500	1,216
2016-05-09	1,194	1,229	1,180	1,193	71,300	1,193
2016-05-06	1,176	1,215	1,170	1,200	41,200	1,200
2016-05-02	1,181	1,219	1,140	1,205	62,400	1,205
2016-04-28	1,250	1,274	1,216	1,225	56,800	1,225
2016-04-27	1,242	1,286	1,222	1,278	52,900	1,278
2016-04-26	1,337	1,346	1,237	1,272	132,400	1,272
2016-04-25	1,351	1,400	1,350	1,367	86,000	1,367
2016-04-22	1,350	1,372	1,326	1,350	55,500	1,350
2016-04-21	1,352	1,385	1,330	1,340	97,800	1,340
2016-04-20	1,340	1,375	1,323	1,341	96,200	1,341
2016-04-19	1,271	1,342	1,270	1,321	81,000	1,321
2016-04-18	1,260	1,290	1,230	1,250	62,600	1,250
2016-04-15	1,340	1,344	1,303	1,315	65,100	1,315
2016-04-14	1,387	1,393	1,358	1,358	81,900	1,358
2016-04-13	1,370	1,394	1,353	1,357	101,000	1,357
2016-04-12	1,280	1,450	1,270	1,331	193,900	1,331
2016-04-11	1,279	1,286	1,228	1,275	54,800	1,275
2016-04-08	1,206	1,299	1,190	1,261	58,700	1,261
2016-04-07	1,210	1,229	1,180	1,209	91,200	1,209
2016-04-06	1,265	1,265	1,192	1,193	134,900	1,193
2016-04-05	1,347	1,347	1,260	1,288	77,300	1,288
2016-04-04	1,316	1,395	1,313	1,344	76,000	1,344
2016-04-01	1,502	1,502	1,400	1,400	89,000	1,400
2016-03-31	1,520	1,545	1,509	1,513	32,300	1,513
2016-03-30	1,506	1,550	1,506	1,520	42,500	1,520
2016-03-29	1,510	1,526	1,503	1,508	23,500	1,508
2016-03-28	1,522	1,536	1,504	1,519	30,900	1,519
2016-03-25	1,550	1,559	1,530	1,540	31,300	1,540
2016-03-24	1,560	1,566	1,538	1,566	31,900	1,566
2016-03-23	1,539	1,588	1,539	1,580	36,400	1,580
2016-03-22	1,570	1,590	1,536	1,542	58,400	1,542
2016-03-18	1,631	1,631	1,572	1,584	58,700	1,584
2016-03-17	1,730	1,730	1,628	1,649	64,200	1,649
2016-03-16	1,793	1,808	1,681	1,681	114,100	1,681
2016-03-15	1,588	1,889	1,564	1,793	342,000	1,793
2016-03-14	1,630	1,674	1,604	1,605	62,000	1,605
2016-03-11	1,520	1,673	1,503	1,644	102,400	1,644
2016-03-10	1,541	1,551	1,509	1,533	33,800	1,533
2016-03-09	1,550	1,556	1,505	1,511	52,300	1,511
2016-03-08	1,602	1,627	1,545	1,559	59,800	1,559
2016-03-07	1,607	1,638	1,597	1,597	75,700	1,597
2016-03-04	1,661	1,670	1,621	1,643	51,800	1,643
2016-03-03	1,640	1,689	1,617	1,677	65,100	1,677
2016-03-02	1,650	1,674	1,600	1,645	79,500	1,645
2016-03-01	1,611	1,640	1,593	1,626	61,200	1,626
2016-02-29	1,737	1,744	1,644	1,644	58,600	1,644
2016-02-26	1,800	1,832	1,700	1,729	65,900	1,729
2016-02-25	1,819	1,847	1,783	1,800	43,400	1,800
2016-02-24	1,779	1,930	1,756	1,827	134,300	1,827
2016-02-23	1,946	1,949	1,809	1,859	133,600	1,859
2016-02-22	1,883	1,944	1,863	1,906	248,200	1,906
2016-02-19	1,700	1,912	1,663	1,883	753,000	1,883
2016-02-18	2,082	2,189	1,700	1,740	1,175,100	1,740
2016-02-17	2,018	2,100	1,850	1,992	905,400	1,992
2016-02-16	1,400	1,738	1,392	1,738	591,700	1,738
2016-02-15	1,390	1,450	1,350	1,438	113,400	1,438
2016-02-12	1,252	1,429	1,231	1,300	199,800	1,300
2016-02-10	1,507	1,565	1,386	1,417	169,800	1,417
2016-02-09	1,645	1,675	1,495	1,520	224,700	1,520
2016-02-08	1,750	1,814	1,664	1,755	309,400	1,755
2016-02-05	1,998	2,000	1,581	1,938	541,800	1,938
2016-02-04	2,160	2,235	1,998	2,026	465,100	2,026
2016-02-03	1,936	2,159	1,887	1,990	494,300	1,990
2016-02-02	2,032	2,478	1,925	2,026	2,034,500	2,026
2016-02-01	1,855	2,103	1,855	2,103	776,300	2,103
2016-01-29	1,703	1,703	1,703	1,703	28,000	1,703
2016-01-28	1,410	1,430	1,385	1,403	54,100	1,403
2016-01-27	1,423	1,462	1,380	1,434	68,200	1,434
2016-01-26	1,392	1,424	1,371	1,382	79,800	1,382
2016-01-25	1,397	1,472	1,352	1,472	108,800	1,472
2016-01-22	1,360	1,421	1,345	1,405	131,200	1,405
2016-01-21	1,389	1,436	1,276	1,290	117,000	1,290
2016-01-20	1,506	1,517	1,353	1,361	113,100	1,361
2016-01-19	1,490	1,550	1,462	1,532	70,800	1,532
2016-01-18	1,480	1,520	1,440	1,497	144,200	1,497
2016-01-15	1,705	1,731	1,571	1,600	129,200	1,600
2016-01-14	1,690	1,738	1,626	1,671	138,700	1,671
2016-01-13	1,780	1,816	1,734	1,799	105,800	1,799
2016-01-12	1,848	1,867	1,668	1,720	178,900	1,720
2016-01-08	1,860	1,960	1,840	1,888	95,200	1,888
2016-01-07	1,916	1,990	1,877	1,883	115,700	1,883
2016-01-06	2,140	2,166	1,910	1,956	210,300	1,956
2016-01-05	2,080	2,143	2,010	2,123	157,300	2,123
2016-01-04	2,082	2,174	2,063	2,097	234,400	2,097

分割・併合履歴：なし

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