8889 APAMAN(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	475	478	470	474	15,500	474
2014-12-29	459	478	459	473	59,400	473
2014-12-26	453	463	453	458	37,200	458
2014-12-25	451	453	449	453	59,200	453
2014-12-24	452	453	451	451	71,600	451
2014-12-22	452	453	450	452	21,500	452
2014-12-19	452	454	450	452	27,100	452
2014-12-18	450	452	448	448	46,600	448
2014-12-17	450	451	445	447	33,100	447
2014-12-16	455	456	451	452	23,000	452
2014-12-15	461	463	457	457	35,400	457
2014-12-12	459	464	457	462	23,300	462
2014-12-11	453	459	452	459	16,800	459
2014-12-10	460	466	450	456	63,700	456
2014-12-09	476	476	465	465	58,100	465
2014-12-08	467	479	467	476	74,700	476
2014-12-05	458	474	457	466	59,100	466
2014-12-04	457	462	455	458	34,700	458
2014-12-03	461	470	456	457	44,200	457
2014-12-02	457	462	453	460	52,500	460
2014-12-01	463	464	457	459	27,800	459
2014-11-28	458	463	449	455	83,900	455
2014-11-27	463	463	455	455	25,600	455
2014-11-26	458	466	455	462	33,200	462
2014-11-25	453	460	452	457	32,400	457
2014-11-21	449	451	447	451	11,200	451
2014-11-20	452	454	448	448	31,400	448
2014-11-19	451	455	450	452	12,200	452
2014-11-18	451	457	449	450	38,000	450
2014-11-17	459	460	451	451	33,100	451
2014-11-14	459	461	452	457	31,300	457
2014-11-13	454	461	448	461	47,900	461
2014-11-12	457	465	453	454	39,100	454
2014-11-11	464	467	455	459	56,300	459
2014-11-10	460	465	460	463	13,900	463
2014-11-07	468	470	462	466	22,300	466
2014-11-06	479	479	467	467	33,700	467
2014-11-05	473	473	466	471	19,100	471
2014-11-04	483	488	466	474	148,700	474
2014-10-31	470	485	438	465	118,000	465
2014-10-30	458	470	451	470	36,800	470
2014-10-29	453	457	453	455	28,600	455
2014-10-28	448	450	445	446	7,900	446
2014-10-27	454	456	450	451	17,100	451
2014-10-24	446	451	446	447	18,400	447
2014-10-23	443	445	440	441	8,600	441
2014-10-22	441	449	440	445	18,100	445
2014-10-21	438	440	434	435	16,000	435
2014-10-20	433	444	427	432	25,600	432
2014-10-17	424	432	424	425	35,400	425
2014-10-16	434	435	427	429	28,600	429
2014-10-15	441	446	436	439	15,500	439
2014-10-14	433	440	427	438	55,000	438
2014-10-10	445	446	435	440	49,400	440
2014-10-09	456	464	450	450	20,300	450
2014-10-08	453	457	450	456	70,300	456
2014-10-07	462	467	460	461	17,100	461
2014-10-06	460	472	459	468	34,400	468
2014-10-03	449	460	448	456	42,000	456
2014-10-02	454	455	444	444	88,900	444
2014-10-01	481	483	456	459	154,300	459
2014-09-30	488	488	480	482	61,600	482
2014-09-29	488	490	486	488	35,600	488
2014-09-26	491	491	483	489	45,100	489
2014-09-25	498	499	495	498	25,700	498
2014-09-24	497	499	494	495	44,400	495
2014-09-22	498	500	495	498	16,600	498
2014-09-19	500	500	490	497	31,500	497
2014-09-18	496	500	495	498	27,700	498
2014-09-17	500	501	495	496	34,200	496
2014-09-16	505	507	498	498	47,800	498
2014-09-12	499	502	498	499	42,100	499
2014-09-11	496	504	495	500	67,900	500
2014-09-10	490	493	486	493	41,300	493
2014-09-09	491	495	490	491	84,100	491
2014-09-08	493	499	490	490	80,700	490
2014-09-05	500	500	494	496	54,900	496
2014-09-04	502	505	499	500	33,100	500
2014-09-03	504	507	499	503	95,800	503
2014-09-02	506	509	502	504	39,800	504
2014-09-01	504	508	496	503	48,100	503
2014-08-29	501	506	500	503	22,600	503
2014-08-28	505	507	499	501	62,300	501
2014-08-27	506	509	502	506	30,000	506
2014-08-26	508	510	502	504	47,300	504
2014-08-25	511	516	503	506	72,900	506
2014-08-22	519	519	512	515	32,200	515
2014-08-21	514	519	514	517	29,700	517
2014-08-20	519	522	513	514	46,500	514
2014-08-19	519	521	513	519	18,900	519
2014-08-18	517	523	513	515	79,500	515
2014-08-15	512	520	508	511	57,500	511
2014-08-14	506	517	504	508	46,200	508
2014-08-13	502	506	501	506	16,500	506
2014-08-12	506	508	500	502	56,200	502
2014-08-11	508	519	505	505	34,500	505
2014-08-08	505	507	501	504	36,100	504
2014-08-07	507	509	502	507	45,600	507
2014-08-06	509	514	508	509	19,200	509
2014-08-05	521	531	509	513	59,400	513
2014-08-04	536	537	520	524	42,100	524
2014-08-01	535	545	530	536	25,600	536
2014-07-31	551	551	531	535	79,400	535
2014-07-30	551	553	548	550	25,900	550
2014-07-29	550	557	546	549	110,700	549
2014-07-28	564	582	564	582	59,800	582
2014-07-25	557	562	551	559	22,100	559
2014-07-24	564	568	557	558	39,800	558
2014-07-23	552	557	551	553	17,300	553
2014-07-22	550	559	550	552	10,800	552
2014-07-18	545	554	543	552	22,700	552
2014-07-17	556	556	550	553	20,800	553
2014-07-16	555	558	548	556	20,000	556
2014-07-15	566	572	559	559	19,300	559
2014-07-14	542	562	542	562	18,000	562
2014-07-11	547	553	538	545	31,500	545
2014-07-10	564	564	551	555	15,400	555
2014-07-09	570	570	555	558	25,700	558
2014-07-08	572	582	568	570	31,700	570
2014-07-07	568	582	564	573	39,100	573
2014-07-04	572	576	567	569	25,400	569
2014-07-03	576	576	570	572	11,100	572
2014-07-02	571	577	571	572	14,600	572
2014-07-01	579	579	568	572	15,200	572
2014-06-30	576	576	565	570	12,500	570
2014-06-27	567	569	550	569	34,900	569
2014-06-26	561	570	561	567	16,300	567
2014-06-25	570	571	562	563	32,400	563
2014-06-24	572	578	567	572	23,600	572
2014-06-23	579	585	572	577	26,900	577
2014-06-20	576	591	571	571	50,100	571
2014-06-19	591	599	571	581	65,100	581
2014-06-18	568	590	568	583	124,100	583
2014-06-17	549	568	548	561	48,000	561
2014-06-16	545	555	541	541	37,400	541
2014-06-13	536	546	533	540	27,000	540
2014-06-12	533	539	533	535	20,800	535
2014-06-11	534	543	530	543	13,900	543
2014-06-10	550	550	535	536	21,500	536
2014-06-09	547	560	547	549	41,500	549
2014-06-06	546	546	537	542	22,300	542
2014-06-05	546	548	540	545	24,500	545
2014-06-04	546	548	543	544	23,800	544
2014-06-03	541	546	541	543	35,100	543
2014-06-02	541	546	538	543	20,100	543
2014-05-30	533	543	533	535	25,300	535
2014-05-29	516	540	514	531	40,200	531
2014-05-28	513	517	512	516	19,100	516
2014-05-27	521	521	515	516	24,700	516
2014-05-26	518	522	515	516	27,500	516
2014-05-23	506	520	506	512	25,000	512
2014-05-22	502	516	502	511	21,900	511
2014-05-21	500	503	495	499	19,000	499
2014-05-20	499	501	493	499	14,700	499
2014-05-19	508	511	494	499	43,600	499
2014-05-16	513	515	506	507	31,000	507
2014-05-15	521	523	514	516	23,000	516
2014-05-14	514	522	511	522	27,300	522
2014-05-13	505	526	505	518	43,400	518
2014-05-12	529	529	501	503	35,800	503
2014-05-09	526	532	519	527	29,900	527
2014-05-08	562	562	520	525	92,300	525
2014-05-07	561	569	552	552	10,800	552
2014-05-02	560	569	560	565	13,300	565
2014-05-01	555	564	547	559	22,500	559
2014-04-30	571	578	555	559	39,500	559
2014-04-28	580	588	574	575	18,500	575
2014-04-25	599	599	583	583	24,600	583
2014-04-24	604	609	596	596	8,800	596
2014-04-23	618	618	596	600	19,000	600
2014-04-22	597	630	597	612	107,500	612
2014-04-21	591	598	591	592	14,600	592
2014-04-18	593	600	592	595	11,700	595
2014-04-17	593	600	579	593	91,500	593
2014-04-16	600	607	588	589	31,000	589
2014-04-15	601	606	598	598	16,100	598
2014-04-14	599	602	590	601	38,100	601
2014-04-11	589	601	585	594	42,400	594
2014-04-10	601	602	593	601	36,000	601
2014-04-09	594	602	586	600	29,400	600
2014-04-08	601	605	571	595	37,700	595
2014-04-07	600	611	594	611	24,600	611
2014-04-04	605	612	598	605	13,800	605
2014-04-03	600	619	598	606	43,300	606
2014-04-02	588	612	588	604	25,000	604
2014-04-01	585	597	585	590	16,500	590
2014-03-31	592	597	584	584	28,600	584
2014-03-28	587	587	572	582	14,900	582
2014-03-27	541	579	541	571	40,200	571
2014-03-26	5,180	5,810	5,180	5,580	23,630	558
2014-03-25	5,430	5,650	5,430	5,580	3,210	558
2014-03-24	5,600	5,680	5,500	5,610	3,700	561
2014-03-20	5,750	5,790	5,570	5,600	3,466	560
2014-03-19	5,800	5,920	5,760	5,800	3,354	580
2014-03-18	5,770	5,810	5,620	5,750	4,663	575
2014-03-17	5,940	5,940	5,650	5,790	2,402	579
2014-03-14	5,980	5,980	5,780	5,860	3,242	586
2014-03-13	6,010	6,100	6,010	6,010	1,167	601
2014-03-12	6,180	6,180	5,990	6,010	3,101	601
2014-03-11	6,100	6,190	6,090	6,150	1,497	615
2014-03-10	6,140	6,200	6,100	6,100	2,091	610
2014-03-07	6,200	6,250	6,120	6,140	2,082	614
2014-03-06	6,110	6,250	6,110	6,190	2,022	619
2014-03-05	6,130	6,290	6,130	6,200	1,853	620
2014-03-04	6,000	6,250	6,000	6,100	3,417	610
2014-03-03	6,000	6,200	5,970	6,150	2,943	615
2014-02-28	6,200	6,350	6,010	6,300	7,105	630
2014-02-27	6,350	6,400	6,230	6,270	2,636	627
2014-02-26	6,420	6,460	6,390	6,390	1,345	639
2014-02-25	6,460	6,520	6,390	6,460	1,773	646
2014-02-24	6,480	6,520	6,300	6,410	1,983	641
2014-02-21	6,360	6,460	6,360	6,430	1,494	643
2014-02-20	6,510	6,640	6,340	6,360	5,945	636
2014-02-19	6,330	6,630	6,330	6,520	4,651	652
2014-02-18	6,320	6,500	6,240	6,460	4,730	646
2014-02-17	6,500	6,520	6,220	6,350	2,358	635
2014-02-14	6,730	6,730	6,360	6,420	5,836	642
2014-02-13	6,720	6,730	6,500	6,670	7,090	667
2014-02-12	6,800	6,800	6,600	6,660	8,718	666
2014-02-10	6,470	6,630	6,300	6,600	9,083	660
2014-02-07	6,280	6,330	6,180	6,220	6,495	622
2014-02-06	5,960	6,090	5,820	6,050	6,438	605
2014-02-05	5,950	6,210	5,840	5,920	8,172	592
2014-02-04	6,000	6,090	5,740	5,820	12,178	582
2014-02-03	6,500	6,500	6,120	6,280	11,381	628
2014-01-31	6,750	6,840	6,380	6,510	6,583	651
2014-01-30	6,670	6,760	6,540	6,650	5,904	665
2014-01-29	6,630	7,040	6,630	6,800	10,901	680
2014-01-28	6,530	6,740	6,530	6,640	6,625	664
2014-01-27	6,480	6,560	6,300	6,500	6,803	650
2014-01-24	6,660	6,750	6,610	6,730	12,058	673
2014-01-23	7,020	7,020	6,760	6,790	15,047	679
2014-01-22	6,950	7,090	6,850	6,910	10,520	691
2014-01-21	7,300	7,300	6,790	6,890	20,557	689
2014-01-20	6,710	7,290	6,710	7,290	26,543	729
2014-01-17	6,330	6,710	6,300	6,690	19,660	669
2014-01-16	6,240	6,410	6,120	6,310	11,912	631
2014-01-15	6,520	6,570	6,160	6,250	10,510	625
2014-01-14	6,330	6,590	6,230	6,390	10,414	639
2014-01-10	6,300	6,510	6,150	6,440	16,278	644
2014-01-09	6,130	6,400	6,000	6,200	15,293	620
2014-01-08	5,850	6,130	5,800	6,130	13,581	613
2014-01-07	5,800	5,900	5,700	5,820	9,006	582
2014-01-06	5,900	5,900	5,660	5,830	12,111	583

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