8889 APAMAN(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 900,000 | 906,998 | 898,997 | 900,000 | 27 | 1,875 |
| 2001-12-27 | 900,000 | 909,998 | 891,000 | 900,000 | 23 | 1,875 |
| 2001-12-26 | 849,998 | 918,000 | 849,998 | 900,000 | 31 | 1,875 |
| 2001-12-25 | 800,002 | 849,998 | 800,002 | 817,997 | 12 | 1,704.16 |
| 2001-12-21 | 750,000 | 800,002 | 750,000 | 780,000 | 12 | 1,625 |
| 2001-12-20 | 801,000 | 801,000 | 750,000 | 750,000 | 11 | 1,562.50 |
| 2001-12-19 | 800,002 | 840,000 | 800,002 | 801,000 | 18 | 1,668.75 |
| 2001-12-18 | 909,998 | 909,998 | 870,000 | 870,000 | 17 | 1,812.50 |
| 2001-12-17 | 900,000 | 900,000 | 879,998 | 889,997 | 10 | 1,854.16 |
| 2001-12-14 | 819,998 | 919,997 | 819,998 | 909,000 | 25 | 1,893.75 |
| 2001-12-13 | 780,000 | 819,998 | 780,000 | 819,998 | 8 | 1,708.33 |
| 2001-12-12 | 800,002 | 819,998 | 789,998 | 789,998 | 11 | 1,645.83 |
| 2001-12-11 | 789,998 | 810,000 | 789,998 | 800,002 | 8 | 1,666.67 |
| 2001-12-10 | 789,998 | 789,998 | 789,998 | 789,998 | 5 | 1,645.83 |
| 2001-12-07 | 800,002 | 810,000 | 789,998 | 789,998 | 8 | 1,645.83 |
| 2001-12-06 | 810,000 | 810,000 | 800,002 | 810,000 | 5 | 1,687.50 |
| 2001-12-04 | 810,000 | 810,000 | 789,998 | 810,000 | 4 | 1,687.50 |
| 2001-12-03 | 828,998 | 828,998 | 828,998 | 828,998 | 1 | 1,727.08 |
| 2001-11-30 | 829,997 | 829,997 | 829,997 | 829,997 | 1 | 1,729.16 |
| 2001-11-29 | 849,998 | 849,998 | 819,998 | 819,998 | 2 | 1,708.33 |
| 2001-11-28 | 889,997 | 889,997 | 849,998 | 849,998 | 11 | 1,770.83 |
| 2001-11-27 | 810,998 | 840,000 | 810,000 | 840,000 | 7 | 1,750 |
| 2001-11-22 | 849,998 | 849,998 | 829,997 | 849,998 | 8 | 1,770.83 |
| 2001-11-21 | 859,997 | 870,000 | 859,997 | 859,997 | 18 | 1,791.66 |
| 2001-11-20 | 879,998 | 909,998 | 859,997 | 909,998 | 10 | 1,895.83 |
| 2001-11-19 | 859,997 | 919,997 | 859,997 | 900,000 | 13 | 1,875 |
| 2001-11-16 | 870,000 | 870,000 | 870,000 | 870,000 | 1 | 1,812.50 |
| 2001-11-15 | 900,000 | 900,000 | 859,997 | 900,000 | 10 | 1,875 |
| 2001-11-14 | 900,000 | 919,997 | 888,998 | 888,998 | 19 | 1,852.08 |
| 2001-11-13 | 888,998 | 888,998 | 859,997 | 870,000 | 34 | 1,812.50 |
| 2001-11-12 | 1,010,000 | 1,010,000 | 949,997 | 949,997 | 12 | 1,979.16 |
| 2001-11-09 | 1,010,000 | 1,040,000 | 979,997 | 1,010,000 | 56 | 2,104.16 |
| 2001-11-08 | 1,030,000 | 1,030,000 | 990,000 | 999,998 | 21 | 2,083.33 |
| 2001-11-07 | 1,060,000 | 1,060,000 | 999,998 | 1,040,000 | 46 | 2,166.66 |
| 2001-11-06 | 999,998 | 1,070,000 | 990,000 | 1,070,000 | 77 | 2,229.16 |
| 2001-11-05 | 999,998 | 999,998 | 969,998 | 994,997 | 54 | 2,072.91 |
| 2001-11-02 | 930,000 | 990,000 | 930,000 | 984,998 | 81 | 2,052.08 |
| 2001-11-01 | 958,997 | 999,998 | 958,997 | 979,997 | 172 | 2,041.66 |
| 2001-10-31 | 870,000 | 963,998 | 870,000 | 963,998 | 82 | 2,008.33 |
| 2001-10-30 | 859,997 | 864,998 | 859,997 | 864,998 | 32 | 1,802.08 |
| 2001-10-29 | 855,000 | 861,000 | 855,000 | 859,997 | 43 | 1,791.66 |
| 2001-10-26 | 844,997 | 859,997 | 840,000 | 859,997 | 70 | 1,791.66 |
| 2001-10-25 | 804,998 | 849,998 | 800,002 | 849,998 | 105 | 1,770.83 |
| 2001-10-24 | 800,002 | 810,000 | 800,002 | 810,000 | 47 | 1,687.50 |
| 2001-10-23 | 800,002 | 804,998 | 800,002 | 800,002 | 51 | 1,666.67 |
| 2001-10-22 | 800,002 | 800,002 | 789,998 | 800,002 | 25 | 1,666.67 |
| 2001-10-19 | 750,000 | 800,002 | 740,002 | 800,002 | 33 | 1,666.67 |
| 2001-10-18 | 710,002 | 759,998 | 710,002 | 750,000 | 50 | 1,562.50 |
| 2001-10-17 | 699,998 | 710,002 | 680,002 | 710,002 | 63 | 1,479.17 |
| 2001-10-16 | 660,000 | 660,000 | 660,000 | 660,000 | 33 | 1,375 |
| 2001-10-15 | 639,998 | 639,998 | 639,998 | 639,998 | 5 | 1,333.33 |
| 2001-10-12 | 635,002 | 635,002 | 635,002 | 635,002 | 8 | 1,322.92 |
| 2001-10-11 | 630,998 | 630,998 | 630,000 | 630,000 | 9 | 1,312.50 |
| 2001-10-10 | 630,000 | 630,000 | 626,002 | 630,000 | 27 | 1,312.50 |
| 2001-10-09 | 645,000 | 645,000 | 624,998 | 630,998 | 15 | 1,314.58 |
| 2001-10-05 | 630,000 | 645,000 | 630,000 | 645,000 | 22 | 1,343.75 |
| 2001-10-04 | 630,000 | 630,000 | 621,000 | 630,000 | 14 | 1,312.50 |
| 2001-10-03 | 624,998 | 630,000 | 609,998 | 609,998 | 18 | 1,270.83 |
| 2001-10-02 | 600,000 | 600,000 | 600,000 | 600,000 | 11 | 1,250 |
| 2001-10-01 | 606,000 | 606,000 | 600,000 | 600,000 | 11 | 1,250 |
| 2001-09-28 | 611,002 | 611,002 | 600,000 | 605,002 | 14 | 1,260.42 |
| 2001-09-27 | 600,000 | 609,998 | 599,002 | 599,002 | 15 | 1,247.92 |
| 2001-09-26 | 600,000 | 600,000 | 600,000 | 600,000 | 1 | 1,250 |
| 2001-09-25 | 600,000 | 600,000 | 600,000 | 600,000 | 4 | 1,250 |
| 2001-09-21 | 540,000 | 579,998 | 540,000 | 579,998 | 6 | 1,208.33 |
| 2001-09-20 | 600,000 | 600,000 | 590,002 | 590,002 | 5 | 1,229.17 |
| 2001-09-19 | 600,000 | 600,000 | 597,998 | 600,000 | 8 | 1,250 |
| 2001-09-18 | 600,000 | 600,000 | 588,000 | 600,000 | 11 | 1,250 |
| 2001-09-17 | 600,000 | 600,000 | 546,000 | 588,000 | 25 | 1,225 |
| 2001-09-14 | 600,000 | 611,002 | 600,000 | 611,002 | 3 | 1,272.92 |
| 2001-09-13 | 600,000 | 600,000 | 585,000 | 600,000 | 19 | 1,250 |
| 2001-09-12 | 630,998 | 630,998 | 630,998 | 630,998 | 10 | 1,314.58 |
| 2001-09-11 | 680,002 | 681,998 | 680,002 | 681,000 | 8 | 1,418.75 |
| 2001-09-10 | 699,998 | 705,000 | 680,002 | 680,002 | 8 | 1,416.67 |
| 2001-09-07 | 660,000 | 660,000 | 650,002 | 650,002 | 3 | 1,354.17 |
| 2001-09-06 | 660,000 | 660,000 | 660,000 | 660,000 | 1 | 1,375 |
| 2001-09-05 | 680,002 | 680,002 | 650,002 | 650,002 | 9 | 1,354.17 |
| 2001-09-04 | 680,002 | 680,002 | 650,002 | 680,002 | 16 | 1,416.67 |
| 2001-09-03 | 681,000 | 681,000 | 680,002 | 680,002 | 21 | 1,416.67 |
| 2001-08-31 | 681,000 | 681,998 | 680,002 | 680,002 | 8 | 1,416.67 |
| 2001-08-30 | 690,000 | 690,000 | 680,002 | 680,002 | 8 | 1,416.67 |
| 2001-08-29 | 690,000 | 690,000 | 684,998 | 684,998 | 5 | 1,427.08 |
| 2001-08-28 | 695,002 | 699,998 | 684,998 | 684,998 | 5 | 1,427.08 |
| 2001-08-27 | 699,998 | 699,998 | 684,998 | 684,998 | 5 | 1,427.08 |
| 2001-08-24 | 690,000 | 690,000 | 680,002 | 681,000 | 17 | 1,418.75 |
| 2001-08-23 | 699,998 | 699,998 | 690,000 | 690,000 | 10 | 1,437.50 |
| 2001-08-22 | 668,002 | 699,998 | 666,000 | 680,002 | 8 | 1,416.67 |
| 2001-08-21 | 680,002 | 680,002 | 668,002 | 668,002 | 2 | 1,391.67 |
| 2001-08-20 | 665,002 | 669,998 | 663,998 | 665,002 | 10 | 1,385.42 |
| 2001-08-17 | 663,998 | 663,998 | 663,998 | 663,998 | 2 | 1,383.33 |
| 2001-08-16 | 662,002 | 665,002 | 662,002 | 663,998 | 7 | 1,383.33 |
| 2001-08-15 | 665,002 | 665,002 | 660,998 | 660,998 | 12 | 1,377.08 |
| 2001-08-14 | 650,002 | 650,002 | 639,998 | 639,998 | 3 | 1,333.33 |
| 2001-08-13 | 680,002 | 680,002 | 650,002 | 660,998 | 7 | 1,377.08 |
| 2001-08-10 | 707,002 | 708,000 | 680,002 | 690,000 | 15 | 1,437.50 |
| 2001-08-09 | 710,002 | 710,002 | 669,998 | 710,002 | 45 | 1,479.17 |
| 2001-08-08 | 609,998 | 609,998 | 609,998 | 609,998 | 3 | 1,270.83 |
| 2001-08-07 | 609,998 | 611,002 | 609,998 | 611,002 | 17 | 1,272.92 |
| 2001-08-06 | 609,998 | 609,998 | 608,002 | 608,002 | 9 | 1,266.67 |
| 2001-08-03 | 630,000 | 630,000 | 609,998 | 609,998 | 10 | 1,270.83 |
| 2001-08-02 | 615,998 | 620,002 | 615,000 | 620,002 | 8 | 1,291.67 |
| 2001-08-01 | 617,002 | 617,002 | 615,000 | 615,000 | 12 | 1,281.25 |
| 2001-07-31 | 620,002 | 620,002 | 615,000 | 615,000 | 4 | 1,281.25 |
| 2001-07-30 | 609,998 | 609,998 | 609,998 | 609,998 | 5 | 1,270.83 |
| 2001-07-27 | 620,002 | 620,002 | 609,998 | 609,998 | 5 | 1,270.83 |
| 2001-07-26 | 620,002 | 620,002 | 620,002 | 620,002 | 3 | 1,291.67 |
| 2001-07-25 | 609,998 | 609,998 | 600,000 | 600,000 | 5 | 1,250 |
| 2001-07-24 | 620,002 | 620,002 | 600,000 | 605,002 | 5 | 1,260.42 |
| 2001-07-23 | 654,998 | 654,998 | 620,002 | 620,002 | 10 | 1,291.67 |
| 2001-07-19 | 651,998 | 654,998 | 651,998 | 654,998 | 4 | 1,364.58 |
| 2001-07-18 | 675,000 | 675,000 | 651,998 | 651,998 | 8 | 1,358.33 |
| 2001-07-17 | 686,002 | 686,002 | 675,000 | 675,000 | 16 | 1,406.25 |
| 2001-07-16 | 699,998 | 699,998 | 684,998 | 684,998 | 9 | 1,427.08 |
| 2001-07-13 | 699,998 | 699,998 | 690,000 | 690,000 | 16 | 1,437.50 |
| 2001-07-12 | 698,002 | 699,998 | 690,000 | 699,998 | 11 | 1,458.33 |
| 2001-07-11 | 699,998 | 701,002 | 698,002 | 698,002 | 37 | 1,454.17 |
| 2001-07-10 | 705,000 | 705,000 | 699,998 | 699,998 | 24 | 1,458.33 |
| 2001-07-09 | 723,998 | 723,998 | 705,000 | 705,000 | 11 | 1,468.75 |
| 2001-07-06 | 738,998 | 738,998 | 701,002 | 723,998 | 18 | 1,508.33 |
| 2001-07-05 | 729,998 | 750,000 | 729,998 | 741,000 | 25 | 1,543.75 |
| 2001-07-04 | 702,998 | 743,002 | 699,998 | 743,002 | 22 | 1,547.92 |
| 2001-07-03 | 701,002 | 701,002 | 699,998 | 699,998 | 12 | 1,458.33 |
| 2001-07-02 | 705,000 | 705,000 | 699,998 | 699,998 | 39 | 1,458.33 |
| 2001-06-29 | 704,002 | 710,002 | 702,000 | 702,998 | 40 | 1,464.58 |
| 2001-06-28 | 702,000 | 710,002 | 699,998 | 702,000 | 17 | 1,462.50 |
| 2001-06-27 | 699,998 | 699,998 | 699,998 | 699,998 | 6 | 1,458.33 |
| 2001-06-26 | 699,998 | 699,998 | 696,000 | 696,000 | 7 | 1,450 |
| 2001-06-25 | 720,998 | 720,998 | 699,998 | 699,998 | 19 | 1,458.33 |
| 2001-06-22 | 699,998 | 750,000 | 699,998 | 720,000 | 8 | 1,500 |
| 2001-06-21 | 720,000 | 720,000 | 699,998 | 699,998 | 19 | 1,458.33 |
| 2001-06-20 | 660,000 | 660,000 | 606,000 | 639,998 | 15 | 1,333.33 |
| 2001-06-19 | 710,002 | 710,002 | 690,000 | 690,000 | 15 | 1,437.50 |
| 2001-06-18 | 729,998 | 729,998 | 720,000 | 720,000 | 2 | 1,500 |
| 2001-06-15 | 780,000 | 780,000 | 720,000 | 720,000 | 21 | 1,500 |
| 2001-06-14 | 804,998 | 804,998 | 797,002 | 797,002 | 10 | 1,660.42 |
| 2001-06-13 | 819,998 | 819,998 | 808,997 | 814,997 | 9 | 1,697.91 |
| 2001-06-12 | 819,998 | 820,997 | 816,000 | 819,998 | 57 | 1,708.33 |
| 2001-06-11 | 819,998 | 819,998 | 819,998 | 819,998 | 17 | 1,708.33 |
| 2001-06-08 | 826,997 | 829,997 | 819,998 | 820,997 | 23 | 1,710.41 |
| 2001-06-07 | 828,000 | 828,000 | 819,998 | 819,998 | 5 | 1,708.33 |
| 2001-06-06 | 837,000 | 837,000 | 810,000 | 819,998 | 11 | 1,708.33 |
| 2001-06-05 | 800,002 | 804,998 | 794,002 | 801,000 | 16 | 1,668.75 |
| 2001-06-04 | 810,000 | 810,000 | 800,002 | 800,002 | 6 | 1,666.67 |
| 2001-06-01 | 819,998 | 819,998 | 800,002 | 810,000 | 15 | 1,687.50 |
| 2001-05-31 | 828,000 | 849,998 | 819,998 | 819,998 | 19 | 1,708.33 |
| 2001-05-30 | 855,000 | 855,000 | 829,997 | 829,997 | 26 | 1,729.16 |
| 2001-05-29 | 874,997 | 874,997 | 849,998 | 849,998 | 18 | 1,770.83 |
| 2001-05-28 | 874,997 | 874,997 | 855,000 | 859,997 | 9 | 1,791.66 |
| 2001-05-25 | 862,997 | 894,000 | 862,997 | 874,997 | 8 | 1,822.91 |
| 2001-05-24 | 844,997 | 855,000 | 844,997 | 855,000 | 9 | 1,781.25 |
| 2001-05-23 | 832,997 | 840,000 | 832,997 | 840,000 | 19 | 1,750 |
| 2001-05-22 | 874,997 | 874,997 | 829,997 | 831,998 | 16 | 1,733.33 |
| 2001-05-21 | 883,997 | 883,997 | 849,998 | 870,000 | 9 | 1,812.50 |
| 2001-05-18 | 909,998 | 909,998 | 870,000 | 870,000 | 16 | 1,812.50 |
| 2001-05-17 | 909,998 | 909,998 | 900,000 | 909,998 | 27 | 1,895.83 |
| 2001-05-16 | 930,000 | 939,998 | 900,000 | 900,000 | 36 | 1,875 |
| 2001-05-15 | 945,000 | 945,000 | 909,998 | 939,998 | 41 | 1,958.33 |
| 2001-05-14 | 967,997 | 967,997 | 909,998 | 949,997 | 51 | 1,979.16 |
| 2001-05-11 | 930,000 | 958,997 | 919,997 | 957,998 | 101 | 1,995.83 |
| 2001-05-10 | 915,000 | 934,997 | 909,998 | 909,998 | 39 | 1,895.83 |
| 2001-05-09 | 945,000 | 948,998 | 915,998 | 934,997 | 125 | 1,947.91 |
| 2001-05-08 | 828,000 | 937,997 | 820,997 | 937,997 | 160 | 1,954.16 |
| 2001-05-07 | 829,997 | 840,000 | 810,000 | 837,998 | 26 | 1,745.83 |
| 2001-05-02 | 810,998 | 829,997 | 810,000 | 810,000 | 25 | 1,687.50 |
| 2001-05-01 | 829,997 | 829,997 | 801,000 | 807,000 | 38 | 1,681.25 |
| 2001-04-27 | 819,998 | 849,000 | 819,998 | 829,997 | 13 | 1,729.16 |
| 2001-04-26 | 889,997 | 889,997 | 840,000 | 849,998 | 13 | 1,770.83 |
| 2001-04-25 | 840,000 | 849,998 | 840,000 | 849,998 | 30 | 1,770.83 |
| 2001-04-24 | 879,998 | 889,997 | 840,998 | 870,000 | 12 | 1,812.50 |
| 2001-04-23 | 870,000 | 879,998 | 849,998 | 870,000 | 22 | 1,812.50 |
| 2001-04-20 | 879,998 | 879,998 | 849,998 | 849,998 | 41 | 1,770.83 |
| 2001-04-19 | 879,998 | 900,000 | 859,997 | 859,997 | 42 | 1,791.66 |
| 2001-04-18 | 900,000 | 900,000 | 870,000 | 879,998 | 28 | 1,833.33 |
| 2001-04-17 | 919,997 | 919,997 | 879,998 | 900,000 | 28 | 1,875 |
| 2001-04-16 | 900,000 | 919,997 | 900,000 | 919,997 | 14 | 1,916.66 |
| 2001-04-13 | 939,998 | 939,998 | 900,998 | 919,997 | 30 | 1,916.66 |
| 2001-04-12 | 990,000 | 990,000 | 939,998 | 939,998 | 118 | 1,958.33 |
| 2001-04-11 | 859,997 | 960,000 | 859,997 | 960,000 | 117 | 2,000 |
| 2001-04-10 | 865,997 | 879,998 | 819,998 | 859,997 | 63 | 1,791.66 |
| 2001-04-09 | 889,997 | 900,000 | 852,000 | 855,998 | 26 | 1,783.33 |
| 2001-04-06 | 949,997 | 949,997 | 888,000 | 909,998 | 68 | 1,895.83 |
| 2001-04-05 | 940,997 | 969,998 | 919,997 | 924,998 | 114 | 1,927.08 |
| 2001-04-04 | 984,998 | 990,000 | 913,997 | 913,997 | 182 | 1,904.16 |
| 2001-04-03 | 850,997 | 948,000 | 789,998 | 945,000 | 158 | 1,968.75 |
| 2001-04-02 | 898,997 | 898,997 | 840,998 | 849,998 | 40 | 1,770.83 |
| 2001-03-30 | 909,998 | 909,998 | 849,998 | 900,000 | 62 | 1,875 |
| 2001-03-29 | 942,998 | 942,998 | 889,997 | 909,998 | 70 | 1,895.83 |
| 2001-03-28 | 970,997 | 999,000 | 942,998 | 942,998 | 85 | 1,964.58 |
| 2001-03-27 | 969,998 | 999,000 | 933,998 | 960,000 | 74 | 2,000 |
| 2001-03-26 | 999,998 | 1,050,000 | 930,000 | 990,000 | 281 | 2,062.50 |
| 2001-03-23 | 859,997 | 979,997 | 789,998 | 979,997 | 410 | 2,041.66 |
| 2001-03-22 | 918,998 | 957,998 | 859,997 | 879,998 | 192 | 1,833.33 |
| 2001-03-21 | 979,997 | 1,010,000 | 900,000 | 939,000 | 426 | 1,956.25 |
| 2001-03-19 | 1,210,000 | 1,230,000 | 1,040,000 | 1,060,000 | 827 | 2,208.33 |
| 2001-03-16 | 1,120,000 | 1,240,000 | 1,010,000 | 1,170,000 | 2,123 | 2,437.50 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株
