8889 APAMAN(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	967	975	952	961	61,400	961
2016-12-29	969	972	952	952	51,900	952
2016-12-28	958	975	942	966	52,900	966
2016-12-27	930	950	930	943	63,800	943
2016-12-26	934	950	927	945	45,400	945
2016-12-22	932	943	927	934	74,500	934
2016-12-21	982	982	950	950	48,000	950
2016-12-20	985	985	950	952	68,800	952
2016-12-19	940	975	925	975	72,500	975
2016-12-16	961	961	924	928	88,900	928
2016-12-15	970	997	960	960	44,500	960
2016-12-14	967	983	960	977	45,000	977
2016-12-13	961	971	940	966	60,800	966
2016-12-12	1,010	1,015	971	976	91,900	976
2016-12-09	998	1,015	985	1,010	200,700	1,010
2016-12-08	948	994	947	994	208,700	994
2016-12-07	905	947	905	944	104,400	944
2016-12-06	910	913	903	905	41,900	905
2016-12-05	910	915	902	903	30,200	903
2016-12-02	918	924	900	901	52,600	901
2016-12-01	948	948	924	930	79,100	930
2016-11-30	905	930	905	930	31,400	930
2016-11-29	906	914	903	903	23,200	903
2016-11-28	916	921	883	918	44,300	918
2016-11-25	945	957	910	921	116,900	921
2016-11-24	940	949	935	943	94,200	943
2016-11-22	929	948	905	935	96,300	935
2016-11-21	901	929	896	923	108,400	923
2016-11-18	847	914	847	905	206,800	905
2016-11-17	850	861	847	852	46,000	852
2016-11-16	855	876	853	858	70,600	858
2016-11-15	858	865	847	853	41,400	853
2016-11-14	852	887	849	860	58,800	860
2016-11-11	851	857	846	846	35,300	846
2016-11-10	855	860	840	848	67,000	848
2016-11-09	873	886	813	825	202,100	825
2016-11-08	907	907	858	858	89,600	858
2016-11-07	901	917	881	898	47,200	898
2016-11-04	917	929	892	896	71,300	896
2016-11-02	961	966	902	947	201,100	947
2016-11-01	868	967	868	955	482,800	955
2016-10-31	856	860	846	853	57,400	853
2016-10-28	851	860	851	854	24,000	854
2016-10-27	851	857	851	855	24,200	855
2016-10-26	856	858	854	855	27,900	855
2016-10-25	861	872	853	855	61,200	855
2016-10-24	853	867	852	867	56,200	867
2016-10-21	846	858	843	847	53,100	847
2016-10-20	873	873	855	855	71,700	855
2016-10-19	865	868	857	867	62,600	867
2016-10-17	834	834	813	817	47,400	817
2016-10-13	815	821	811	812	26,800	812
2016-10-12	821	827	812	817	49,200	817
2016-10-11	828	832	820	822	39,100	822
2016-10-07	836	836	821	828	30,800	828
2016-10-06	843	845	836	836	55,500	836
2016-10-05	814	838	813	835	90,700	835
2016-10-04	815	822	811	816	64,000	816
2016-10-03	818	829	812	814	123,700	814
2016-09-30	836	838	818	821	101,300	821
2016-09-29	853	855	834	839	106,800	839
2016-09-28	850	850	844	849	58,200	849
2016-09-27	858	859	846	855	89,900	855
2016-09-26	879	879	855	857	87,100	857
2016-09-23	865	879	860	866	69,300	866
2016-09-21	852	864	851	859	38,700	859
2016-09-20	871	875	851	851	61,300	851
2016-09-16	887	890	867	873	60,900	873
2016-09-15	900	908	883	889	46,800	889
2016-09-14	909	915	901	908	26,200	908
2016-09-13	912	923	903	910	38,300	910
2016-09-12	921	932	915	924	33,600	924
2016-09-09	938	944	897	940	94,000	940
2016-09-08	961	969	930	937	118,100	937
2016-09-07	881	960	876	959	200,300	959
2016-09-06	858	890	857	890	78,400	890
2016-09-05	860	865	852	859	31,900	859
2016-09-02	850	872	847	860	44,600	860
2016-09-01	853	859	850	852	26,400	852
2016-08-31	846	866	833	853	69,300	853
2016-08-30	850	869	844	846	54,500	846
2016-08-29	874	874	852	855	31,900	855
2016-08-26	853	864	847	860	28,900	860
2016-08-25	875	879	853	866	38,100	866
2016-08-24	908	908	863	876	54,700	876
2016-08-23	848	913	841	893	90,900	893
2016-08-22	851	860	842	848	44,000	848
2016-08-19	860	873	856	861	46,500	861
2016-08-18	875	877	869	869	32,800	869
2016-08-17	889	892	871	874	64,600	874
2016-08-16	908	908	888	889	37,700	889
2016-08-15	916	916	895	896	31,400	896
2016-08-12	889	905	886	897	42,000	897
2016-08-10	878	890	876	882	49,700	882
2016-08-09	891	917	879	879	79,800	879
2016-08-08	935	936	888	892	121,600	892
2016-08-05	927	970	901	920	284,500	920
2016-08-04	885	905	862	874	81,900	874
2016-08-03	920	924	882	889	134,500	889
2016-08-02	935	939	922	929	100,300	929
2016-08-01	959	959	935	937	195,300	937
2016-07-29	1,000	1,004	924	960	673,900	960
2016-07-28	1,110	1,113	1,010	1,028	369,600	1,028
2016-07-27	1,009	1,145	998	1,145	510,000	1,145
2016-07-26	1,020	1,020	986	995	99,400	995
2016-07-25	997	1,015	989	1,012	102,800	1,012
2016-07-22	1,028	1,028	991	1,004	86,300	1,004
2016-07-21	1,050	1,050	1,014	1,016	65,400	1,016
2016-07-20	1,026	1,036	1,012	1,025	69,400	1,025
2016-07-19	1,008	1,029	999	1,026	123,700	1,026
2016-07-15	1,074	1,074	988	993	250,200	993
2016-07-14	1,038	1,070	1,021	1,065	127,500	1,065
2016-07-13	1,081	1,092	1,016	1,030	248,600	1,030
2016-07-12	1,100	1,103	1,050	1,070	103,200	1,070
2016-07-11	1,051	1,080	1,051	1,066	48,500	1,066
2016-07-08	1,034	1,080	1,001	1,034	98,600	1,034
2016-07-07	1,154	1,155	1,046	1,054	121,700	1,054
2016-07-06	1,101	1,175	1,101	1,129	106,000	1,129
2016-07-05	1,170	1,198	1,141	1,155	126,000	1,155
2016-07-04	1,100	1,373	1,100	1,176	432,500	1,176
2016-07-01	1,080	1,098	1,034	1,082	149,700	1,082
2016-06-30	1,058	1,092	1,012	1,027	134,800	1,027
2016-06-29	1,027	1,092	1,027	1,075	127,500	1,075
2016-06-28	1,001	1,048	980	1,018	110,100	1,018
2016-06-27	970	1,000	960	973	190,000	973
2016-06-24	1,132	1,132	829	947	353,500	947
2016-06-23	1,100	1,114	1,047	1,072	153,300	1,072
2016-06-22	1,178	1,208	1,121	1,123	145,400	1,123
2016-06-21	1,117	1,184	1,103	1,177	190,400	1,177
2016-06-20	1,102	1,219	1,102	1,175	170,500	1,175
2016-06-17	1,050	1,136	1,045	1,106	188,100	1,106
2016-06-16	1,100	1,104	1,027	1,035	176,000	1,035
2016-06-15	1,078	1,155	1,070	1,138	148,000	1,138
2016-06-14	1,180	1,210	1,077	1,094	241,800	1,094
2016-06-13	1,190	1,192	1,133	1,140	148,700	1,140
2016-06-10	1,228	1,242	1,211	1,215	112,900	1,215
2016-06-09	1,290	1,296	1,231	1,231	159,000	1,231
2016-06-08	1,260	1,304	1,257	1,282	124,400	1,282
2016-06-07	1,280	1,290	1,216	1,252	225,700	1,252
2016-06-06	1,294	1,310	1,273	1,280	145,200	1,280
2016-06-03	1,340	1,370	1,334	1,346	107,500	1,346
2016-06-02	1,399	1,423	1,347	1,360	109,400	1,360
2016-06-01	1,453	1,474	1,398	1,399	200,100	1,399
2016-05-31	1,463	1,475	1,442	1,443	186,000	1,443
2016-05-30	1,402	1,480	1,401	1,448	203,700	1,448
2016-05-27	1,369	1,437	1,364	1,408	151,800	1,408
2016-05-26	1,401	1,403	1,331	1,361	128,200	1,361
2016-05-25	1,396	1,404	1,373	1,376	108,000	1,376
2016-05-24	1,370	1,408	1,361	1,391	296,600	1,391
2016-05-23	1,397	1,444	1,391	1,410	297,900	1,410
2016-05-20	1,447	1,453	1,405	1,426	251,500	1,426
2016-05-19	1,471	1,518	1,411	1,417	272,200	1,417
2016-05-18	1,592	1,615	1,387	1,441	419,300	1,441
2016-05-17	1,642	1,658	1,595	1,601	134,100	1,601
2016-05-16	1,700	1,729	1,606	1,626	397,500	1,626
2016-05-13	1,792	1,998	1,689	1,712	1,631,600	1,712
2016-05-12	1,840	1,850	1,787	1,800	240,100	1,800
2016-05-11	1,828	1,847	1,776	1,815	160,400	1,815
2016-05-10	1,820	1,840	1,760	1,829	287,400	1,829
2016-05-09	1,713	1,817	1,713	1,815	193,800	1,815
2016-05-06	1,700	1,740	1,686	1,735	167,200	1,735
2016-05-02	1,640	1,788	1,640	1,742	190,700	1,742
2016-04-28	1,759	1,764	1,642	1,720	251,000	1,720
2016-04-27	1,778	1,799	1,680	1,740	348,000	1,740
2016-04-26	1,900	1,993	1,759	1,787	554,700	1,787
2016-04-25	2,040	2,045	1,850	1,871	395,100	1,871
2016-04-22	2,001	2,080	1,916	1,991	466,500	1,991
2016-04-21	1,909	2,064	1,904	2,025	882,300	2,025
2016-04-20	1,830	1,979	1,780	1,848	957,000	1,848
2016-04-19	1,815	1,855	1,789	1,805	258,100	1,805
2016-04-18	1,940	1,949	1,755	1,809	450,600	1,809
2016-04-15	1,739	1,954	1,730	1,884	619,000	1,884
2016-04-14	1,780	1,795	1,751	1,778	173,700	1,778
2016-04-13	1,750	1,839	1,750	1,750	411,400	1,750
2016-04-12	1,705	1,728	1,638	1,700	292,000	1,700
2016-04-11	1,750	1,830	1,700	1,730	262,300	1,730
2016-04-08	1,730	1,776	1,683	1,725	398,700	1,725
2016-04-07	1,653	1,792	1,620	1,783	442,400	1,783
2016-04-06	1,569	1,720	1,530	1,653	475,900	1,653
2016-04-05	1,800	1,800	1,576	1,609	522,800	1,609
2016-04-04	1,890	1,890	1,742	1,800	647,400	1,800
2016-04-01	1,960	2,150	1,790	1,900	2,266,700	1,900
2016-03-31	1,550	1,782	1,549	1,782	1,413,400	1,782
2016-03-30	1,550	1,550	1,482	1,482	302,900	1,482
2016-03-29	1,500	1,525	1,450	1,510	239,600	1,510
2016-03-28	1,434	1,560	1,425	1,516	450,600	1,516
2016-03-25	1,467	1,520	1,413	1,435	510,000	1,435
2016-03-24	1,390	1,466	1,372	1,466	591,500	1,466
2016-03-23	1,250	1,360	1,245	1,360	351,700	1,360
2016-03-22	1,250	1,272	1,193	1,254	209,000	1,254
2016-03-18	1,250	1,260	1,213	1,250	303,600	1,250
2016-03-17	1,350	1,359	1,263	1,293	423,000	1,293
2016-03-16	1,417	1,449	1,310	1,366	646,400	1,366
2016-03-15	1,270	1,407	1,270	1,370	1,194,700	1,370
2016-03-14	1,190	1,279	1,171	1,257	672,500	1,257
2016-03-11	1,129	1,197	1,101	1,160	1,050,300	1,160
2016-03-10	996	1,125	983	1,092	912,400	1,092
2016-03-09	981	982	947	975	138,300	975
2016-03-08	1,025	1,047	975	991	213,100	991
2016-03-07	943	1,074	935	1,006	586,400	1,006
2016-03-04	945	963	922	924	144,800	924
2016-03-03	956	974	949	956	113,000	956
2016-03-02	951	980	946	970	251,200	970
2016-03-01	918	937	870	933	207,000	933
2016-02-29	935	938	904	918	117,100	918
2016-02-26	970	987	910	922	255,100	922
2016-02-25	1,000	1,015	964	976	271,600	976
2016-02-24	986	1,027	970	1,006	129,700	1,006
2016-02-23	1,047	1,052	970	995	239,900	995
2016-02-22	1,001	1,060	1,001	1,035	161,900	1,035
2016-02-19	989	1,031	937	1,030	251,700	1,030
2016-02-18	1,071	1,076	1,002	1,019	164,300	1,019
2016-02-17	1,057	1,095	984	1,011	390,000	1,011
2016-02-16	973	1,135	973	1,087	785,700	1,087
2016-02-15	900	993	878	993	284,400	993
2016-02-12	911	911	831	843	344,200	843
2016-02-10	1,000	1,002	921	956	424,000	956
2016-02-09	1,021	1,034	911	950	417,000	950
2016-02-08	1,065	1,090	1,030	1,054	382,200	1,054
2016-02-05	1,120	1,156	1,046	1,139	326,100	1,139
2016-02-04	1,226	1,226	1,102	1,107	306,900	1,107
2016-02-03	1,212	1,230	1,190	1,208	245,400	1,208
2016-02-02	1,266	1,314	1,235	1,236	354,100	1,236
2016-02-01	1,390	1,445	1,308	1,326	557,300	1,326
2016-01-29	1,395	1,525	1,220	1,401	1,324,900	1,401
2016-01-28	1,419	1,425	1,357	1,405	315,700	1,405
2016-01-27	1,449	1,468	1,359	1,429	412,300	1,429
2016-01-26	1,420	1,420	1,352	1,410	547,600	1,410
2016-01-25	1,340	1,470	1,340	1,440	912,700	1,440
2016-01-22	1,200	1,255	1,171	1,244	241,000	1,244
2016-01-21	1,195	1,276	1,140	1,145	271,400	1,145
2016-01-20	1,325	1,348	1,166	1,195	467,000	1,195
2016-01-19	1,225	1,350	1,205	1,349	702,900	1,349
2016-01-18	1,159	1,290	1,136	1,255	550,700	1,255
2016-01-15	1,399	1,400	1,195	1,196	347,100	1,196
2016-01-14	1,350	1,351	1,223	1,340	357,800	1,340
2016-01-13	1,450	1,510	1,378	1,396	377,800	1,396
2016-01-12	1,472	1,550	1,313	1,401	756,800	1,401
2016-01-08	1,540	1,577	1,431	1,487	842,800	1,487
2016-01-07	1,434	1,642	1,434	1,590	2,049,500	1,590
2016-01-06	1,533	1,575	1,363	1,410	1,176,100	1,410
2016-01-05	1,280	1,495	1,265	1,495	1,180,200	1,495
2016-01-04	1,249	1,400	1,210	1,289	401,800	1,289

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