8889 APAMAN(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	869	872	855	856	22,100	856
2017-12-28	848	875	846	868	31,300	868
2017-12-27	834	847	834	844	31,400	844
2017-12-26	839	844	833	833	35,000	833
2017-12-25	850	852	838	842	46,600	842
2017-12-22	856	856	850	850	15,100	850
2017-12-21	858	858	850	850	28,500	850
2017-12-20	866	866	858	858	33,000	858
2017-12-19	871	873	861	861	41,200	861
2017-12-18	877	878	867	875	42,300	875
2017-12-15	899	899	876	878	35,600	878
2017-12-14	895	895	886	888	40,700	888
2017-12-13	891	896	891	896	5,800	896
2017-12-12	894	896	890	893	12,200	893
2017-12-11	890	905	889	899	18,100	899
2017-12-08	895	895	886	888	10,600	888
2017-12-07	895	896	876	891	11,800	891
2017-12-06	890	896	874	882	24,200	882
2017-12-05	906	906	876	892	41,200	892
2017-12-04	906	910	897	906	25,200	906
2017-12-01	916	916	898	906	35,800	906
2017-11-30	915	919	907	918	17,500	918
2017-11-29	934	935	915	919	17,400	919
2017-11-28	930	936	906	933	51,200	933
2017-11-27	928	938	927	930	32,300	930
2017-11-24	911	940	907	931	62,100	931
2017-11-22	901	927	900	926	71,700	926
2017-11-21	892	904	884	903	42,500	903
2017-11-20	887	901	882	897	54,700	897
2017-11-17	885	888	869	883	50,300	883
2017-11-16	825	878	825	877	71,700	877
2017-11-15	845	845	822	833	40,500	833
2017-11-13	858	860	839	850	29,500	850
2017-11-10	852	871	850	869	19,200	869
2017-11-09	882	882	855	863	21,700	863
2017-11-08	874	889	868	882	28,300	882
2017-11-07	864	877	864	871	19,000	871
2017-11-06	888	889	862	863	32,900	863
2017-11-02	904	905	892	893	72,600	893
2017-11-01	895	907	888	895	68,200	895
2017-10-31	894	894	868	884	50,100	884
2017-10-30	883	894	880	890	67,100	890
2017-10-27	852	883	851	883	84,100	883
2017-10-26	822	850	822	839	38,200	839
2017-10-25	841	845	817	825	44,000	825
2017-10-24	840	849	835	844	26,200	844
2017-10-23	872	872	843	843	94,500	843
2017-10-20	880	880	871	872	13,900	872
2017-10-19	875	882	871	872	12,400	872
2017-10-18	875	889	875	882	30,700	882
2017-10-17	871	879	870	878	15,000	878
2017-10-16	880	885	865	869	61,900	869
2017-10-13	901	902	887	887	51,800	887
2017-10-12	907	914	904	907	24,000	907
2017-10-11	915	921	907	910	24,100	910
2017-10-10	901	920	901	912	32,400	912
2017-10-06	906	915	893	901	47,900	901
2017-10-05	918	928	900	919	93,400	919
2017-10-04	900	927	891	911	112,800	911
2017-10-03	926	935	892	906	164,800	906
2017-10-02	946	946	920	930	130,400	930
2017-09-29	903	950	901	931	179,900	931
2017-09-28	868	904	868	903	173,500	903
2017-09-27	844	873	832	871	76,800	871
2017-09-26	829	863	827	855	147,200	855
2017-09-25	807	830	807	828	83,100	828
2017-09-22	811	818	805	808	36,900	808
2017-09-21	805	824	801	822	91,400	822
2017-09-20	781	807	777	800	141,100	800
2017-09-19	780	781	773	781	34,000	781
2017-09-15	774	778	774	777	18,400	777
2017-09-14	785	787	775	780	25,700	780
2017-09-13	780	790	780	789	22,100	789
2017-09-12	792	792	780	784	10,900	784
2017-09-11	777	792	777	789	16,600	789
2017-09-08	766	781	766	774	22,200	774
2017-09-07	780	786	772	777	33,200	777
2017-09-06	774	792	759	784	47,400	784
2017-09-05	801	801	784	785	28,500	785
2017-09-04	800	800	788	794	28,100	794
2017-09-01	795	802	790	802	13,600	802
2017-08-31	809	810	795	795	27,600	795
2017-08-30	809	815	808	811	29,400	811
2017-08-29	800	809	796	806	34,300	806
2017-08-28	792	803	792	803	50,700	803
2017-08-25	790	797	789	791	21,400	791
2017-08-24	791	793	788	792	13,500	792
2017-08-23	789	791	784	791	12,500	791
2017-08-22	780	788	777	783	9,900	783
2017-08-21	789	795	770	788	42,600	788
2017-08-18	783	790	783	788	26,600	788
2017-08-17	788	788	783	786	9,400	786
2017-08-16	785	790	783	788	18,400	788
2017-08-15	784	788	776	785	24,600	785
2017-08-14	776	784	772	776	33,400	776
2017-08-10	790	790	780	787	32,400	787
2017-08-09	796	796	787	791	22,800	791
2017-08-08	792	798	790	796	12,600	796
2017-08-07	793	800	793	799	23,400	799
2017-08-04	791	794	787	793	22,600	793
2017-08-03	795	798	791	792	27,700	792
2017-08-02	794	800	794	795	15,700	795
2017-08-01	783	804	783	800	86,700	800
2017-07-31	779	799	778	794	55,100	794
2017-07-28	790	793	785	785	23,000	785
2017-07-27	795	795	789	793	21,500	793
2017-07-26	788	794	779	794	68,500	794
2017-07-25	788	789	784	789	18,900	789
2017-07-24	781	793	780	790	46,700	790
2017-07-21	787	787	781	787	33,000	787
2017-07-20	781	783	779	782	45,200	782
2017-07-19	782	782	777	779	26,000	779
2017-07-18	785	787	779	782	40,000	782
2017-07-14	777	779	771	773	39,400	773
2017-07-13	786	786	776	776	32,700	776
2017-07-12	786	786	781	781	20,200	781
2017-07-11	786	791	783	784	27,300	784
2017-07-10	780	787	780	787	22,200	787
2017-07-07	784	785	780	780	17,700	780
2017-07-06	782	789	782	785	15,400	785
2017-07-05	782	793	779	783	32,400	783
2017-07-04	794	809	783	783	65,700	783
2017-07-03	795	799	789	791	33,800	791
2017-06-30	784	793	780	791	27,900	791
2017-06-29	785	789	781	789	18,200	789
2017-06-28	790	795	781	781	24,900	781
2017-06-27	796	798	791	791	34,600	791
2017-06-26	779	790	776	790	44,700	790
2017-06-23	779	779	774	775	27,900	775
2017-06-22	785	785	774	779	39,300	779
2017-06-21	779	780	773	773	29,600	773
2017-06-20	781	788	780	780	42,200	780
2017-06-19	777	790	777	783	60,900	783
2017-06-16	777	778	772	777	23,800	777
2017-06-15	767	779	767	778	44,600	778
2017-06-14	771	774	765	766	23,600	766
2017-06-13	772	775	769	769	32,900	769
2017-06-12	779	780	770	774	26,400	774
2017-06-09	769	776	765	770	51,800	770
2017-06-08	773	775	768	769	26,000	769
2017-06-07	769	776	765	776	12,700	776
2017-06-06	772	773	768	769	25,500	769
2017-06-05	774	781	770	775	25,600	775
2017-06-02	769	773	768	770	28,100	770
2017-06-01	762	773	762	771	20,800	771
2017-05-31	773	774	763	764	9,900	764
2017-05-30	760	773	758	769	21,400	769
2017-05-29	770	770	761	761	16,600	761
2017-05-26	773	774	765	765	12,800	765
2017-05-25	760	781	760	774	22,100	774
2017-05-24	783	785	764	768	56,800	768
2017-05-23	775	781	772	780	40,500	780
2017-05-22	765	776	764	771	25,900	771
2017-05-19	752	764	751	764	21,000	764
2017-05-18	743	749	740	748	31,400	748
2017-05-17	765	766	746	750	44,200	750
2017-05-16	778	778	764	765	26,200	765
2017-05-15	784	784	764	767	32,700	767
2017-05-12	795	795	769	771	66,100	771
2017-05-11	801	802	773	786	148,800	786
2017-05-10	763	798	763	795	162,000	795
2017-05-09	740	763	740	756	107,600	756
2017-05-08	741	742	730	740	44,200	740
2017-05-02	725	736	725	728	30,900	728
2017-05-01	730	732	722	728	36,100	728
2017-04-28	737	739	721	721	38,100	721
2017-04-27	735	739	732	735	23,300	735
2017-04-26	733	735	726	726	19,200	726
2017-04-25	715	727	715	726	23,300	726
2017-04-24	735	738	715	715	40,500	715
2017-04-21	732	734	726	732	13,100	732
2017-04-20	741	741	728	732	22,600	732
2017-04-19	745	745	721	734	57,700	734
2017-04-18	709	743	706	735	65,900	735
2017-04-17	698	708	691	701	52,800	701
2017-04-14	685	695	683	691	30,100	691
2017-04-13	698	698	686	690	72,300	690
2017-04-12	715	715	701	705	44,600	705
2017-04-11	723	724	714	719	15,500	719
2017-04-10	708	730	708	727	33,200	727
2017-04-07	712	729	699	704	71,400	704
2017-04-06	741	741	702	713	78,600	713
2017-04-05	739	760	736	741	59,700	741
2017-04-04	778	780	719	732	147,900	732
2017-04-03	803	804	780	783	135,400	783
2017-03-31	804	813	804	805	39,000	805
2017-03-30	816	816	801	803	67,200	803
2017-03-29	815	825	815	817	40,900	817
2017-03-28	827	832	815	820	46,400	820
2017-03-27	831	832	813	816	82,400	816
2017-03-24	836	840	830	833	38,500	833
2017-03-23	827	840	827	840	23,900	840
2017-03-22	836	838	825	825	77,700	825
2017-03-21	845	849	840	842	43,200	842
2017-03-17	848	849	845	845	46,100	845
2017-03-16	850	853	850	850	31,900	850
2017-03-15	856	858	852	852	50,700	852
2017-03-14	858	869	858	860	47,800	860
2017-03-13	867	874	860	860	70,900	860
2017-03-10	874	876	867	874	57,700	874
2017-03-09	871	880	865	868	59,000	868
2017-03-08	880	883	867	870	78,200	870
2017-03-07	861	883	861	880	138,800	880
2017-03-06	856	863	855	860	46,100	860
2017-03-03	857	863	851	856	63,000	856
2017-03-02	859	859	851	855	57,700	855
2017-03-01	849	859	845	857	53,000	857
2017-02-28	850	855	847	849	61,800	849
2017-02-27	859	859	848	852	37,500	852
2017-02-24	852	865	848	856	65,700	856
2017-02-23	854	855	850	852	44,200	852
2017-02-22	858	862	850	854	44,100	854
2017-02-21	856	866	853	857	38,600	857
2017-02-20	859	863	853	857	30,100	857
2017-02-17	855	862	855	859	26,500	859
2017-02-16	848	868	847	861	70,500	861
2017-02-15	867	894	841	850	259,300	850
2017-02-14	870	870	855	856	55,100	856
2017-02-13	865	866	850	860	107,800	860
2017-02-10	880	884	865	867	89,800	867
2017-02-09	867	879	863	870	104,100	870
2017-02-08	842	866	842	862	85,200	862
2017-02-07	841	851	833	842	87,300	842
2017-02-06	842	882	832	832	267,900	832
2017-02-03	843	854	830	832	204,100	832
2017-02-02	871	871	846	846	300,600	846
2017-02-01	922	922	853	882	373,000	882
2017-01-31	910	950	882	918	322,900	918
2017-01-30	1,004	1,033	998	1,010	39,700	1,010
2017-01-27	1,014	1,019	1,007	1,011	32,500	1,011
2017-01-26	1,030	1,037	1,011	1,019	55,400	1,019
2017-01-25	996	1,029	996	1,027	59,400	1,027
2017-01-24	1,005	1,020	976	996	85,100	996
2017-01-23	1,041	1,041	1,015	1,024	38,400	1,024
2017-01-20	1,038	1,049	1,007	1,016	65,200	1,016
2017-01-19	1,043	1,070	1,028	1,051	58,000	1,051
2017-01-18	1,021	1,043	1,020	1,035	37,600	1,035
2017-01-17	1,060	1,073	1,037	1,037	86,100	1,037
2017-01-16	1,029	1,096	1,015	1,076	230,300	1,076
2017-01-13	991	1,007	991	1,007	24,800	1,007
2017-01-12	1,014	1,019	989	996	58,400	996
2017-01-11	1,032	1,032	1,010	1,021	58,700	1,021
2017-01-10	1,030	1,031	1,001	1,031	85,900	1,031
2017-01-06	1,010	1,027	999	1,026	80,000	1,026
2017-01-05	990	1,016	985	1,010	124,000	1,010
2017-01-04	961	990	961	990	59,800	990

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