1. HOME >
  2. 株価時系列 >
  3. 8889 >
  4. 2011年

8889 APAMAN(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7051,7501,7001,7302,533173
2011-12-291,7181,7181,6811,7002,225170
2011-12-281,7151,7211,6951,7073,094170.70
2011-12-271,7341,7461,6841,7106,168171
2011-12-261,7411,7851,7221,7597,206175.90
2011-12-221,8951,9081,8501,8532,719185.30
2011-12-211,8521,9101,8521,8692,501186.90
2011-12-201,8261,8581,8141,8293,931182.90
2011-12-191,8901,8901,8111,8274,396182.70
2011-12-161,8951,9201,8671,8803,216188
2011-12-151,9201,9201,8751,8883,713188.80
2011-12-141,9301,9381,9081,9201,727192
2011-12-131,9251,9251,8801,8983,174189.80
2011-12-121,8781,9241,8701,9003,855190
2011-12-091,8201,8521,8101,8502,656185
2011-12-081,8231,8361,8031,8362,395183.60
2011-12-071,8401,8421,8091,8266,019182.60
2011-12-061,8701,8801,8351,8507,275185
2011-12-051,8501,8551,7961,8404,816184
2011-12-021,8501,8671,7851,8106,612181
2011-12-011,8731,8891,7011,85113,174185.10
2011-11-301,8251,8751,8251,8503,853185
2011-11-291,9011,9121,8291,8505,757185
2011-11-281,9301,9461,8651,8823,698188.20
2011-11-251,9331,9521,8601,8903,563189
2011-11-241,9001,9201,8601,8933,146189.30
2011-11-221,8701,9241,8501,9232,665192.30
2011-11-211,9901,9901,8001,8999,706189.90
2011-11-181,9661,9871,9031,9653,639196.50
2011-11-171,9802,0101,9692,0003,776200
2011-11-162,0102,1001,9651,9913,939199.10
2011-11-152,1042,1192,0002,0107,004201
2011-11-142,2202,2201,9001,96410,470196.40
2011-11-112,2132,2502,0322,1205,935212
2011-11-102,2012,2172,1762,1841,440218.40
2011-11-092,3102,3102,1312,1772,836217.70
2011-11-082,3412,3752,2502,2861,132228.60
2011-11-072,4252,4252,3602,371863237.10
2011-11-042,3292,4502,2812,3862,555238.60
2011-11-022,3292,3602,2812,3331,559233.30
2011-11-012,2302,3802,2152,3792,114237.90
2011-10-312,2932,3542,2502,3001,651230
2011-10-282,2602,3572,2472,2951,749229.50
2011-10-272,2002,2452,1912,2112,233221.10
2011-10-262,1302,5502,1302,24011,165224
2011-10-252,1392,1692,0802,118702211.80
2011-10-242,0982,1152,0702,071596207.10
2011-10-212,1002,1082,0742,088345208.80
2011-10-202,0782,1182,0412,0761,035207.60
2011-10-192,2002,2002,1202,1281,064212.80
2011-10-182,1702,1702,0912,131448213.10
2011-10-172,2302,2302,1102,1702,752217
2011-10-142,0872,2502,0692,1102,528211
2011-10-132,0782,0792,0592,059500205.90
2011-10-122,0702,0742,0522,073216207.30
2011-10-112,0102,0952,0102,0691,886206.90
2011-10-072,0022,0701,9952,0071,856200.70
2011-10-061,9602,0531,9602,052802205.20
2011-10-052,0182,0691,9201,9201,748192
2011-10-042,0302,0802,0302,068660206.80
2011-10-032,0982,1502,0622,120854212
2011-09-302,0812,1042,0622,104105210.40
2011-09-292,0502,1102,0362,1001,179210
2011-09-282,0502,1002,0502,092561209.20
2011-09-272,0982,1102,0802,088897208.80
2011-09-262,1002,1002,0752,094506209.40
2011-09-222,1102,1442,1102,132425213.20
2011-09-212,1312,1512,1202,1351,156213.50
2011-09-202,0902,1502,0902,1361,428213.60
2011-09-162,2482,2522,1902,193676219.30
2011-09-152,2692,2792,1872,2021,513220.20
2011-09-142,1802,2552,1612,1852,215218.50
2011-09-132,1202,1942,1202,1591,467215.90
2011-09-122,1892,2002,1222,1501,066215
2011-09-092,2302,2402,2092,210642221
2011-09-082,2322,2532,2152,215679221.50
2011-09-072,2002,3402,2002,2431,480224.30
2011-09-062,2102,2352,1502,1501,381215
2011-09-052,2002,2502,2002,2162,592221.60
2011-09-022,2662,2672,2422,267211226.70
2011-09-012,3002,3002,2572,272493227.20
2011-08-312,3202,3202,2712,289161228.90
2011-08-302,2682,3002,2352,3001,430230
2011-08-292,2202,2752,2202,257311225.70
2011-08-262,2242,2482,2242,248127224.80
2011-08-252,2902,2902,2102,250343225
2011-08-242,2602,2802,2102,2321,387223.20
2011-08-232,1902,2302,1822,225571222.50
2011-08-222,1692,2132,1692,1804,003218
2011-08-192,3242,3242,2442,319530231.90
2011-08-182,3502,3682,3002,330659233
2011-08-172,3352,3702,3002,3342,169233.40
2011-08-162,3852,3902,3122,3381,964233.80
2011-08-152,3702,3802,3102,3101,562231
2011-08-122,2302,3602,2302,2802,395228
2011-08-112,1002,2222,1002,2003,815220
2011-08-102,3002,3102,2122,2542,243225.40
2011-08-092,2002,2002,0112,1704,290217
2011-08-082,2522,2602,2002,2182,707221.80
2011-08-052,2952,3212,2332,3001,461230
2011-08-042,3822,3852,3502,3501,337235
2011-08-032,3492,3502,3152,349391234.90
2011-08-022,3702,4002,3402,3551,923235.50
2011-08-012,3052,3802,3052,341879234.10
2011-07-292,3512,3602,3172,3312,597233.10
2011-07-282,3552,3782,3522,3682,556236.80
2011-07-272,4192,4292,3772,405891240.50
2011-07-262,4382,4382,3682,3691,288236.90
2011-07-252,4302,4402,3942,4001,764240
2011-07-222,3682,3942,3572,394741239.40
2011-07-212,3802,3802,3492,3731,496237.30
2011-07-202,3902,4102,3702,3892,327238.90
2011-07-192,4002,4002,3522,361751236.10
2011-07-152,3502,4132,3212,4004,173240
2011-07-142,3002,3302,3002,3301,288233
2011-07-132,2892,3302,2892,3002,182230
2011-07-122,2832,3482,2672,3042,136230.40
2011-07-112,3602,3642,2512,3032,791230.30
2011-07-082,3502,3702,3002,3512,575235.10
2011-07-072,3552,3792,3492,3721,887237.20
2011-07-062,3772,3772,3262,3773,722237.70
2011-07-052,3402,3502,2992,3501,699235
2011-07-042,3502,3552,3102,3481,667234.80
2011-07-012,3002,3002,2702,300946230
2011-06-302,3022,3302,2812,2881,739228.80
2011-06-292,2602,3072,2552,2991,128229.90
2011-06-282,2682,2802,2602,260693226
2011-06-272,2302,2552,2252,255610225.50
2011-06-242,2402,2482,2112,248621224.80
2011-06-232,2472,2482,2342,244102224.40
2011-06-222,2202,2602,2202,260908226
2011-06-212,2222,2502,2202,2501,080225
2011-06-202,2502,2682,2102,212850221.20
2011-06-172,2552,2722,2482,250724225
2011-06-162,2622,2952,2412,246581224.60
2011-06-152,2902,2902,2502,2551,124225.50
2011-06-142,2302,2652,2302,265909226.50
2011-06-132,2302,2452,1922,2241,047222.40
2011-06-102,2502,2542,2162,231787223.10
2011-06-092,2302,2562,2212,235525223.50
2011-06-082,2512,2852,2202,2591,778225.90
2011-06-072,2802,2982,2312,274367227.40
2011-06-062,3002,3002,2302,230913223
2011-06-032,2632,2952,2302,260757226
2011-06-022,2522,2742,1992,2741,880227.40
2011-06-012,2532,3222,2452,2482,782224.80
2011-05-312,2462,2702,2302,2581,864225.80
2011-05-302,2802,2902,2422,2701,981227
2011-05-272,3422,3422,2602,2801,076228
2011-05-262,3002,3502,2862,292998229.20
2011-05-252,3902,3902,2572,2812,061228.10
2011-05-242,3322,3402,3252,3401,102234
2011-05-232,3902,4082,3302,3351,677233.50
2011-05-202,4002,4342,3832,383350238.30
2011-05-192,4202,4492,3992,4001,204240
2011-05-182,3502,4182,3502,399820239.90
2011-05-172,4002,4502,3502,4003,640240
2011-05-162,5202,5452,4802,5002,161250
2011-05-132,5102,5202,4472,4471,784244.70
2011-05-122,4802,5002,4682,470679247
2011-05-112,5332,5332,4762,4802,429248
2011-05-102,5502,5502,4822,5021,556250.20
2011-05-092,5552,6532,5002,5507,721255
2011-05-062,4182,4682,3702,4603,614246
2011-05-022,4492,4602,4162,445720244.50
2011-04-282,4102,4312,4052,412677241.20
2011-04-272,4212,4272,4012,420794242
2011-04-262,4322,4542,4112,412536241.20
2011-04-252,4732,4732,4312,450681245
2011-04-222,4402,4792,4012,4261,277242.60
2011-04-212,4502,4642,4152,4401,499244
2011-04-202,4392,4392,4002,430673243
2011-04-192,4402,4482,3512,4301,961243
2011-04-182,4502,4602,4052,4401,474244
2011-04-152,4902,6112,3892,3927,012239.20
2011-04-142,3312,3552,3302,355771235.50
2011-04-132,3112,3502,3112,3481,037234.80
2011-04-122,3602,3792,3302,3651,198236.50
2011-04-112,3602,3872,3392,3801,766238
2011-04-082,3402,3502,3002,350823235
2011-04-072,3502,3622,3312,3401,147234
2011-04-062,3302,3692,3002,3502,693235
2011-04-052,4492,4492,3402,3903,121239
2011-04-042,4252,4902,4252,4451,903244.50
2011-04-012,4552,4552,4152,4301,509243
2011-03-312,4502,4992,4302,4541,286245.40
2011-03-302,4452,4572,3992,4211,554242.10
2011-03-292,4002,5002,4002,4314,067243.10
2011-03-282,5002,5502,4332,4902,364249
2011-03-252,5002,5992,4902,5492,183254.90
2011-03-242,4802,5982,4602,5355,427253.50
2011-03-232,7102,7302,6002,6605,578266
2011-03-222,7102,7102,5012,7109,620271
2011-03-182,2002,3152,2002,3106,242231
2011-03-171,9002,1501,8802,0903,214209
2011-03-162,2112,2111,9101,94113,046194.10
2011-03-152,3002,3001,8111,81115,058181.10
2011-03-142,4002,4682,3002,31112,891231.10
2011-03-112,8302,8492,8002,8003,568280
2011-03-102,8702,8712,8202,8303,558283
2011-03-092,8452,8652,8422,8511,533285.10
2011-03-082,9192,9252,8252,8306,507283
2011-03-072,9402,9452,8812,9101,513291
2011-03-042,9692,9692,9022,912875291.20
2011-03-032,9102,9782,9022,9515,211295.10
2011-03-022,8802,8972,8602,8763,227287.60
2011-03-012,9302,9342,9002,9253,036292.50
2011-02-282,9302,9302,8872,9121,441291.20
2011-02-252,8532,9102,8532,8841,425288.40
2011-02-242,9042,9102,8402,8943,145289.40
2011-02-232,9012,9442,9012,9061,177290.60
2011-02-222,9172,9702,9002,9205,827292
2011-02-212,9302,9802,9152,9442,768294.40
2011-02-182,9842,9842,8912,9204,475292
2011-02-172,9753,0102,9532,9582,478295.80
2011-02-162,9113,0152,9112,9583,510295.80
2011-02-153,0753,0752,8902,91511,794291.50
2011-02-143,0053,0852,9933,0852,819308.50
2011-02-102,9803,0202,9602,9922,104299.20
2011-02-093,0203,0302,9792,9852,692298.50
2011-02-082,9943,0252,9513,0253,922302.50
2011-02-072,9993,0352,9352,95016,123295
2011-02-043,2853,3503,2603,2753,938327.50
2011-02-033,2553,2903,1853,2704,076327
2011-02-023,2403,3303,2303,3105,565331
2011-02-013,2403,2953,2103,240824324
2011-01-313,2003,2453,1503,2201,528322
2011-01-283,3253,3403,2003,2652,343326.50
2011-01-273,3953,4003,3103,3551,812335.50
2011-01-263,4803,4803,3403,4003,141340
2011-01-253,3003,3703,2953,3401,261334
2011-01-243,2603,3003,2253,2852,514328.50
2011-01-213,5003,5203,3253,3603,572336
2011-01-203,5103,5453,4203,4702,398347
2011-01-193,4003,5953,3853,5306,513353
2011-01-183,4553,4903,3503,4303,932343
2011-01-173,5653,5903,4553,4703,548347
2011-01-143,5703,6803,4003,5108,629351
2011-01-133,3603,6453,3553,57018,250357
2011-01-123,2703,3203,2703,3102,583331
2011-01-113,2153,2803,1803,2552,805325.50
2011-01-073,2253,2503,2053,2452,405324.50
2011-01-063,2753,2753,2303,2301,903323
2011-01-053,2803,3003,2303,2502,201325
2011-01-043,2003,2903,1953,2602,086326

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