8889 APAMAN(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,880	3,950	3,655	3,930	11,780	393
2012-12-27	4,300	4,340	3,910	3,975	20,463	397.50
2012-12-26	3,600	4,150	3,580	4,100	78,810	410
2012-12-25	3,160	3,535	3,160	3,450	11,565	345
2012-12-21	3,245	3,355	3,180	3,200	7,880	320
2012-12-20	3,190	3,280	3,185	3,215	3,853	321.50
2012-12-19	3,230	3,250	3,160	3,190	4,550	319
2012-12-18	3,265	3,280	3,210	3,225	3,029	322.50
2012-12-17	3,260	3,280	3,205	3,245	4,114	324.50
2012-12-14	3,280	3,280	3,200	3,245	2,321	324.50
2012-12-13	3,300	3,300	3,205	3,220	3,719	322
2012-12-12	3,230	3,290	3,120	3,230	5,327	323
2012-12-11	3,345	3,345	3,185	3,210	4,770	321
2012-12-10	3,375	3,380	3,265	3,265	5,934	326.50
2012-12-07	3,310	3,390	3,245	3,335	7,478	333.50
2012-12-06	3,190	3,380	3,155	3,380	7,946	338
2012-12-05	3,300	3,320	3,100	3,190	9,890	319
2012-12-04	3,240	3,300	3,160	3,245	15,218	324.50
2012-12-03	2,990	3,190	2,952	3,185	17,147	318.50
2012-11-30	2,980	2,980	2,875	2,930	4,219	293
2012-11-29	2,851	2,885	2,831	2,880	1,944	288
2012-11-28	2,843	2,856	2,815	2,825	1,503	282.50
2012-11-27	2,857	2,861	2,812	2,857	2,780	285.70
2012-11-26	2,977	2,980	2,831	2,849	2,847	284.90
2012-11-22	2,810	2,860	2,810	2,827	2,246	282.70
2012-11-21	2,839	2,850	2,800	2,825	1,419	282.50
2012-11-20	2,867	2,900	2,795	2,848	6,462	284.80
2012-11-19	2,970	3,030	2,817	2,850	7,406	285
2012-11-16	2,900	2,999	2,857	2,950	8,520	295
2012-11-15	2,700	2,880	2,700	2,850	5,314	285
2012-11-14	2,650	2,690	2,630	2,678	2,576	267.80
2012-11-13	2,572	2,671	2,541	2,627	3,023	262.70
2012-11-12	2,678	2,700	2,560	2,590	2,026	259
2012-11-09	2,621	2,666	2,521	2,601	2,018	260.10
2012-11-08	2,698	2,700	2,617	2,673	2,378	267.30
2012-11-07	2,664	2,793	2,662	2,724	3,830	272.40
2012-11-06	2,801	2,890	2,778	2,791	13,482	279.10
2012-11-05	2,600	2,783	2,581	2,735	11,082	273.50
2012-11-02	2,601	2,650	2,570	2,612	6,887	261.20
2012-11-01	2,507	2,783	2,507	2,530	17,261	253
2012-10-31	2,462	2,480	2,381	2,432	4,366	243.20
2012-10-30	2,320	2,370	2,320	2,350	1,049	235
2012-10-29	2,431	2,431	2,316	2,320	3,261	232
2012-10-26	2,500	2,500	2,378	2,438	2,020	243.80
2012-10-25	2,271	2,698	2,263	2,520	9,774	252
2012-10-24	2,294	2,320	2,245	2,293	449	229.30
2012-10-23	2,294	2,338	2,250	2,283	1,075	228.30
2012-10-22	2,315	2,345	2,225	2,344	622	234.40
2012-10-19	2,349	2,350	2,320	2,347	511	234.70
2012-10-18	2,304	2,355	2,304	2,341	1,353	234.10
2012-10-17	2,299	2,350	2,281	2,320	1,438	232
2012-10-16	2,300	2,350	2,261	2,283	2,140	228.30
2012-10-15	2,210	2,340	2,184	2,300	3,346	230
2012-10-12	2,194	2,194	2,158	2,194	2,697	219.40
2012-10-11	2,172	2,205	2,156	2,161	3,020	216.10
2012-10-10	2,102	2,150	2,066	2,142	3,038	214.20
2012-10-09	2,070	2,120	2,051	2,087	833	208.70
2012-10-05	2,035	2,084	2,035	2,069	1,324	206.90
2012-10-04	2,023	2,048	2,023	2,033	396	203.30
2012-10-03	2,015	2,050	2,015	2,038	708	203.80
2012-10-02	2,006	2,048	2,006	2,010	1,299	201
2012-10-01	2,005	2,056	1,995	1,995	2,093	199.50
2012-09-28	2,050	2,050	2,000	2,005	1,690	200.50
2012-09-27	2,035	2,059	2,027	2,055	699	205.50
2012-09-26	2,040	2,045	2,025	2,025	875	202.50
2012-09-25	2,100	2,100	2,031	2,050	1,194	205
2012-09-24	2,050	2,100	2,045	2,078	799	207.80
2012-09-21	2,125	2,128	2,095	2,095	230	209.50
2012-09-20	2,060	2,130	2,060	2,130	1,285	213
2012-09-19	2,060	2,099	2,042	2,099	817	209.90
2012-09-18	2,100	2,129	2,063	2,063	1,591	206.30
2012-09-14	2,001	2,080	2,001	2,080	1,763	208
2012-09-13	2,030	2,079	2,000	2,000	1,637	200
2012-09-12	2,014	2,055	2,012	2,030	1,099	203
2012-09-11	2,100	2,100	2,055	2,083	204	208.30
2012-09-10	2,080	2,090	2,040	2,090	515	209
2012-09-07	2,051	2,120	2,013	2,093	923	209.30
2012-09-06	2,050	2,075	2,025	2,067	256	206.70
2012-09-05	2,130	2,130	2,060	2,089	283	208.90
2012-09-04	2,151	2,175	2,090	2,120	1,603	212
2012-09-03	2,166	2,177	2,120	2,150	593	215
2012-08-31	2,150	2,168	2,081	2,123	2,453	212.30
2012-08-30	2,011	2,180	2,011	2,085	2,149	208.50
2012-08-29	1,995	2,007	1,990	2,006	273	200.60
2012-08-28	2,035	2,040	1,999	2,000	837	200
2012-08-27	2,082	2,082	2,035	2,035	292	203.50
2012-08-24	2,049	2,284	2,020	2,043	3,352	204.30
2012-08-23	1,988	2,050	1,988	2,043	504	204.30
2012-08-22	1,992	2,000	1,987	1,995	311	199.50
2012-08-21	2,011	2,018	1,992	1,992	324	199.20
2012-08-20	2,010	2,031	1,990	2,030	823	203
2012-08-17	2,005	2,016	1,985	2,010	572	201
2012-08-16	1,976	2,010	1,976	2,005	561	200.50
2012-08-15	1,970	2,070	1,970	2,019	1,235	201.90
2012-08-14	1,978	2,020	1,974	2,020	577	202
2012-08-13	1,962	1,983	1,962	1,978	661	197.80
2012-08-10	1,952	1,997	1,952	1,997	423	199.70
2012-08-09	1,976	2,000	1,976	1,996	186	199.60
2012-08-08	2,010	2,010	1,987	2,000	668	200
2012-08-07	2,000	2,010	1,953	2,010	181	201
2012-08-06	2,008	2,026	1,990	2,017	165	201.70
2012-08-03	1,999	2,010	1,952	2,010	362	201
2012-08-02	1,995	2,000	1,971	1,988	626	198.80
2012-08-01	1,980	2,017	1,967	2,015	552	201.50
2012-07-31	2,011	2,050	1,996	2,050	531	205
2012-07-30	2,015	2,039	2,000	2,011	429	201.10
2012-07-27	2,094	2,100	2,001	2,007	1,007	200.70
2012-07-26	2,000	2,143	1,953	2,090	3,475	209
2012-07-25	2,049	2,050	1,978	1,987	521	198.70
2012-07-24	2,007	2,020	1,950	2,015	791	201.50
2012-07-23	2,051	2,088	2,013	2,050	527	205
2012-07-20	2,075	2,112	2,061	2,091	609	209.10
2012-07-19	2,090	2,140	2,066	2,099	874	209.90
2012-07-18	2,115	2,115	2,085	2,086	282	208.60
2012-07-17	2,160	2,170	2,061	2,096	1,635	209.60
2012-07-13	2,150	2,150	2,006	2,110	2,155	211
2012-07-12	2,188	2,188	2,104	2,151	1,536	215.10
2012-07-11	2,200	2,201	2,129	2,188	1,731	218.80
2012-07-10	2,184	2,211	2,169	2,211	1,960	221.10
2012-07-09	2,170	2,212	2,170	2,201	729	220.10
2012-07-06	2,163	2,219	2,163	2,219	593	221.90
2012-07-05	2,180	2,194	2,150	2,163	1,061	216.30
2012-07-04	2,220	2,250	2,150	2,215	1,842	221.50
2012-07-03	2,198	2,246	2,185	2,246	637	224.60
2012-07-02	2,195	2,245	2,190	2,217	423	221.70
2012-06-29	2,177	2,195	2,150	2,185	797	218.50
2012-06-28	2,121	2,170	2,121	2,149	342	214.90
2012-06-27	2,196	2,196	2,130	2,131	362	213.10
2012-06-26	2,180	2,217	2,166	2,171	665	217.10
2012-06-25	2,230	2,230	2,160	2,200	492	220
2012-06-22	2,217	2,244	2,150	2,230	1,665	223
2012-06-21	2,270	2,270	2,214	2,260	696	226
2012-06-20	2,300	2,359	2,261	2,270	1,813	227
2012-06-19	2,295	2,315	2,250	2,270	874	227
2012-06-18	2,200	2,345	2,200	2,298	2,731	229.80
2012-06-15	2,190	2,279	2,131	2,198	1,617	219.80
2012-06-14	2,198	2,198	2,081	2,104	1,081	210.40
2012-06-13	1,950	2,300	1,950	2,198	3,048	219.80
2012-06-12	1,904	1,950	1,904	1,936	334	193.60
2012-06-11	1,920	1,967	1,905	1,967	408	196.70
2012-06-08	1,932	1,932	1,875	1,894	634	189.40
2012-06-07	1,918	1,930	1,881	1,905	628	190.50
2012-06-06	1,845	1,895	1,821	1,854	485	185.40
2012-06-05	1,814	1,843	1,812	1,835	608	183.50
2012-06-04	1,820	1,845	1,806	1,834	873	183.40
2012-06-01	1,889	1,889	1,821	1,826	737	182.60
2012-05-31	1,880	1,900	1,867	1,876	113	187.60
2012-05-30	1,900	1,900	1,867	1,885	217	188.50
2012-05-29	1,889	1,915	1,835	1,900	893	190
2012-05-28	1,877	1,899	1,870	1,875	234	187.50
2012-05-25	1,936	1,936	1,871	1,886	1,494	188.60
2012-05-24	2,000	2,029	1,851	1,900	3,302	190
2012-05-23	2,279	2,300	2,043	2,085	4,282	208.50
2012-05-22	1,887	2,270	1,874	2,270	3,529	227
2012-05-21	1,800	1,870	1,800	1,870	875	187
2012-05-18	1,899	1,899	1,862	1,864	1,126	186.40
2012-05-17	1,860	1,914	1,860	1,914	969	191.40
2012-05-16	1,874	1,879	1,831	1,860	645	186
2012-05-15	1,993	2,000	1,865	1,873	3,204	187.30
2012-05-14	1,960	1,999	1,925	1,977	1,539	197.70
2012-05-11	2,033	2,033	1,960	1,988	2,840	198.80
2012-05-10	2,035	2,067	2,000	2,010	3,282	201
2012-05-09	2,140	2,140	2,100	2,100	1,237	210
2012-05-08	2,220	2,220	2,161	2,167	799	216.70
2012-05-07	2,240	2,279	2,220	2,222	1,396	222.20
2012-05-02	2,349	2,350	2,250	2,314	606	231.40
2012-05-01	2,401	2,401	2,225	2,305	907	230.50
2012-04-27	2,417	2,439	2,397	2,414	881	241.40
2012-04-26	2,412	2,439	2,401	2,415	1,176	241.50
2012-04-25	2,499	2,499	2,401	2,408	1,861	240.80
2012-04-24	2,450	2,490	2,422	2,450	1,197	245
2012-04-23	2,470	2,493	2,455	2,470	1,038	247
2012-04-20	2,500	2,516	2,486	2,486	1,750	248.60
2012-04-19	2,494	2,520	2,490	2,518	1,661	251.80
2012-04-18	2,480	2,549	2,455	2,506	1,645	250.60
2012-04-17	2,456	2,496	2,441	2,480	1,495	248
2012-04-16	2,497	2,497	2,430	2,481	1,148	248.10
2012-04-13	2,393	2,487	2,391	2,466	2,514	246.60
2012-04-12	2,367	2,420	2,367	2,390	968	239
2012-04-11	2,417	2,440	2,340	2,381	2,271	238.10
2012-04-10	2,415	2,470	2,415	2,430	965	243
2012-04-09	2,413	2,462	2,410	2,449	1,396	244.90
2012-04-06	2,431	2,465	2,430	2,463	1,313	246.30
2012-04-05	2,425	2,498	2,425	2,480	1,645	248
2012-04-04	2,629	2,629	2,501	2,505	1,247	250.50
2012-04-03	2,681	2,681	2,580	2,588	2,234	258.80
2012-04-02	2,749	2,785	2,661	2,690	7,307	269
2012-03-30	2,505	2,850	2,505	2,649	32,903	264.90
2012-03-29	2,360	2,409	2,353	2,380	1,854	238
2012-03-28	2,400	2,430	2,400	2,410	490	241
2012-03-27	2,415	2,489	2,411	2,416	2,505	241.60
2012-03-26	2,515	2,515	2,383	2,410	2,306	241
2012-03-23	2,500	2,514	2,402	2,514	3,259	251.40
2012-03-22	2,500	2,515	2,432	2,486	3,414	248.60
2012-03-21	2,746	2,746	2,500	2,528	9,260	252.80
2012-03-19	2,711	2,746	2,601	2,746	3,529	274.60
2012-03-16	2,600	2,746	2,500	2,746	12,870	274.60
2012-03-15	2,930	3,100	2,650	2,729	25,594	272.90
2012-03-14	2,550	2,930	2,550	2,930	26,430	293
2012-03-13	2,499	2,645	2,364	2,510	25,519	251
2012-03-12	2,099	2,550	2,070	2,510	32,365	251
2012-03-09	2,010	2,116	2,001	2,050	7,977	205
2012-03-08	1,960	2,010	1,960	1,999	383	199.90
2012-03-07	1,950	1,960	1,922	1,960	370	196
2012-03-06	1,965	1,998	1,965	1,980	504	198
2012-03-05	1,999	1,999	1,964	1,982	1,075	198.20
2012-03-02	1,971	1,993	1,957	1,993	847	199.30
2012-03-01	2,003	2,048	1,975	1,990	4,776	199
2012-02-29	2,090	2,110	2,050	2,070	3,857	207
2012-02-28	2,070	2,070	1,972	2,057	4,608	205.70
2012-02-27	2,021	2,139	2,021	2,107	3,657	210.70
2012-02-24	1,985	2,049	1,970	2,040	3,428	204
2012-02-23	1,956	1,989	1,949	1,957	2,609	195.70
2012-02-22	2,000	2,011	1,970	1,970	1,990	197
2012-02-21	1,991	2,020	1,965	1,965	3,552	196.50
2012-02-20	1,940	1,990	1,940	1,981	2,587	198.10
2012-02-17	1,945	1,945	1,911	1,933	2,211	193.30
2012-02-16	1,870	1,940	1,870	1,911	2,469	191.10
2012-02-15	1,875	1,895	1,869	1,873	2,774	187.30
2012-02-14	1,837	1,849	1,818	1,849	895	184.90
2012-02-13	1,815	1,835	1,815	1,835	459	183.50
2012-02-10	1,825	1,833	1,808	1,828	1,419	182.80
2012-02-09	1,825	1,830	1,808	1,826	606	182.60
2012-02-08	1,818	1,832	1,803	1,828	1,092	182.80
2012-02-07	1,810	1,826	1,803	1,818	1,102	181.80
2012-02-06	1,810	1,832	1,805	1,818	1,027	181.80
2012-02-03	1,829	1,830	1,785	1,800	6,025	180
2012-02-02	1,830	1,831	1,808	1,818	1,182	181.80
2012-02-01	1,824	1,845	1,800	1,801	2,526	180.10
2012-01-31	1,803	1,858	1,803	1,844	1,287	184.40
2012-01-30	1,806	1,820	1,800	1,800	2,216	180
2012-01-27	1,870	1,870	1,810	1,823	2,643	182.30
2012-01-26	1,855	1,870	1,836	1,843	1,115	184.30
2012-01-25	1,820	1,877	1,819	1,874	2,983	187.40
2012-01-24	1,820	1,827	1,800	1,805	2,293	180.50
2012-01-23	1,799	1,830	1,785	1,820	1,286	182
2012-01-20	1,766	1,798	1,765	1,795	1,802	179.50
2012-01-19	1,776	1,781	1,760	1,768	2,226	176.80
2012-01-18	1,805	1,805	1,776	1,798	846	179.80
2012-01-17	1,829	1,837	1,793	1,807	1,600	180.70
2012-01-16	1,799	1,829	1,743	1,753	2,452	175.30
2012-01-13	1,730	1,738	1,710	1,736	913	173.60
2012-01-12	1,721	1,737	1,715	1,725	1,270	172.50
2012-01-11	1,719	1,740	1,715	1,715	865	171.50
2012-01-10	1,740	1,747	1,716	1,726	1,712	172.60
2012-01-06	1,733	1,740	1,726	1,736	623	173.60
2012-01-05	1,728	1,755	1,707	1,755	3,502	175.50
2012-01-04	1,710	1,720	1,695	1,715	2,619	171.50

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

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