8889 APAMAN(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 470 | 478 | 466 | 470 | 8,900 | 470 |
2021-12-29 | 470 | 471 | 459 | 466 | 8,900 | 466 |
2021-12-28 | 459 | 464 | 457 | 457 | 12,300 | 457 |
2021-12-27 | 477 | 477 | 461 | 462 | 16,700 | 462 |
2021-12-24 | 480 | 482 | 473 | 477 | 19,200 | 477 |
2021-12-23 | 483 | 483 | 480 | 480 | 4,500 | 480 |
2021-12-22 | 484 | 487 | 480 | 482 | 22,300 | 482 |
2021-12-21 | 485 | 488 | 482 | 483 | 4,000 | 483 |
2021-12-20 | 497 | 497 | 485 | 485 | 7,200 | 485 |
2021-12-17 | 494 | 494 | 494 | 494 | 1,400 | 494 |
2021-12-16 | 497 | 501 | 495 | 500 | 4,000 | 500 |
2021-12-15 | 502 | 502 | 482 | 498 | 24,500 | 498 |
2021-12-14 | 484 | 487 | 476 | 487 | 16,900 | 487 |
2021-12-13 | 493 | 493 | 473 | 485 | 21,800 | 485 |
2021-12-10 | 488 | 491 | 484 | 485 | 14,200 | 485 |
2021-12-09 | 485 | 488 | 479 | 488 | 16,200 | 488 |
2021-12-08 | 489 | 489 | 480 | 484 | 10,200 | 484 |
2021-12-07 | 489 | 489 | 480 | 486 | 9,200 | 486 |
2021-12-06 | 490 | 491 | 484 | 491 | 7,800 | 491 |
2021-12-03 | 507 | 507 | 486 | 496 | 7,900 | 496 |
2021-12-02 | 489 | 503 | 481 | 503 | 6,600 | 503 |
2021-12-01 | 495 | 496 | 486 | 489 | 6,900 | 489 |
2021-11-30 | 501 | 503 | 498 | 498 | 7,700 | 498 |
2021-11-29 | 500 | 505 | 500 | 500 | 5,800 | 500 |
2021-11-26 | 514 | 514 | 501 | 506 | 4,300 | 506 |
2021-11-25 | 512 | 515 | 503 | 504 | 3,300 | 504 |
2021-11-24 | 505 | 507 | 504 | 507 | 3,600 | 507 |
2021-11-22 | 514 | 514 | 502 | 505 | 6,900 | 505 |
2021-11-19 | 513 | 513 | 509 | 513 | 3,700 | 513 |
2021-11-18 | 519 | 520 | 513 | 515 | 5,200 | 515 |
2021-11-17 | 515 | 521 | 514 | 517 | 7,800 | 517 |
2021-11-16 | 522 | 525 | 517 | 517 | 7,200 | 517 |
2021-11-15 | 543 | 544 | 523 | 523 | 8,100 | 523 |
2021-11-12 | 524 | 525 | 523 | 525 | 3,300 | 525 |
2021-11-11 | 523 | 524 | 523 | 524 | 500 | 524 |
2021-11-10 | 525 | 527 | 523 | 525 | 2,400 | 525 |
2021-11-09 | 530 | 531 | 527 | 527 | 6,000 | 527 |
2021-11-08 | 533 | 533 | 530 | 530 | 1,700 | 530 |
2021-11-05 | 532 | 532 | 531 | 531 | 2,200 | 531 |
2021-11-04 | 532 | 535 | 531 | 532 | 1,600 | 532 |
2021-11-02 | 532 | 535 | 531 | 532 | 2,600 | 532 |
2021-11-01 | 535 | 535 | 532 | 533 | 900 | 533 |
2021-10-29 | 529 | 532 | 529 | 530 | 3,700 | 530 |
2021-10-28 | 528 | 533 | 528 | 529 | 2,100 | 529 |
2021-10-27 | 529 | 532 | 529 | 530 | 2,700 | 530 |
2021-10-26 | 531 | 533 | 530 | 532 | 1,700 | 532 |
2021-10-25 | 532 | 533 | 527 | 530 | 3,700 | 530 |
2021-10-22 | 532 | 532 | 530 | 530 | 2,100 | 530 |
2021-10-21 | 531 | 533 | 529 | 532 | 10,600 | 532 |
2021-10-20 | 532 | 535 | 532 | 533 | 4,200 | 533 |
2021-10-19 | 539 | 539 | 536 | 536 | 3,500 | 536 |
2021-10-18 | 541 | 542 | 536 | 536 | 9,400 | 536 |
2021-10-15 | 537 | 541 | 535 | 536 | 5,100 | 536 |
2021-10-14 | 548 | 548 | 533 | 540 | 6,000 | 540 |
2021-10-13 | 527 | 549 | 527 | 548 | 12,600 | 548 |
2021-10-12 | 528 | 529 | 527 | 527 | 2,500 | 527 |
2021-10-11 | 527 | 534 | 523 | 527 | 8,300 | 527 |
2021-10-08 | 528 | 534 | 526 | 526 | 7,300 | 526 |
2021-10-07 | 533 | 533 | 520 | 529 | 13,100 | 529 |
2021-10-06 | 536 | 538 | 533 | 533 | 4,200 | 533 |
2021-10-05 | 543 | 543 | 532 | 533 | 10,600 | 533 |
2021-10-04 | 542 | 550 | 538 | 543 | 11,400 | 543 |
2021-10-01 | 544 | 548 | 544 | 544 | 12,800 | 544 |
2021-09-30 | 552 | 553 | 543 | 543 | 17,700 | 543 |
2021-09-29 | 545 | 558 | 534 | 554 | 65,000 | 554 |
2021-09-28 | 573 | 579 | 572 | 576 | 18,700 | 576 |
2021-09-27 | 569 | 574 | 569 | 570 | 19,200 | 570 |
2021-09-24 | 578 | 578 | 569 | 569 | 17,100 | 569 |
2021-09-22 | 567 | 568 | 561 | 565 | 11,000 | 565 |
2021-09-21 | 567 | 572 | 562 | 566 | 17,200 | 566 |
2021-09-17 | 574 | 574 | 569 | 571 | 7,300 | 571 |
2021-09-16 | 574 | 574 | 568 | 571 | 10,600 | 571 |
2021-09-15 | 571 | 574 | 569 | 574 | 12,300 | 574 |
2021-09-14 | 571 | 571 | 566 | 570 | 9,800 | 570 |
2021-09-13 | 569 | 569 | 563 | 565 | 9,800 | 565 |
2021-09-10 | 567 | 571 | 566 | 568 | 6,700 | 568 |
2021-09-09 | 570 | 572 | 562 | 567 | 10,600 | 567 |
2021-09-08 | 567 | 574 | 567 | 571 | 9,300 | 571 |
2021-09-07 | 565 | 570 | 563 | 567 | 8,000 | 567 |
2021-09-06 | 580 | 580 | 561 | 564 | 12,800 | 564 |
2021-09-03 | 559 | 562 | 555 | 560 | 8,000 | 560 |
2021-09-02 | 567 | 567 | 558 | 558 | 16,400 | 558 |
2021-09-01 | 571 | 571 | 565 | 571 | 13,000 | 571 |
2021-08-31 | 568 | 571 | 565 | 568 | 8,400 | 568 |
2021-08-30 | 569 | 569 | 563 | 568 | 6,000 | 568 |
2021-08-27 | 561 | 569 | 558 | 569 | 9,200 | 569 |
2021-08-26 | 554 | 561 | 554 | 561 | 6,100 | 561 |
2021-08-25 | 564 | 564 | 547 | 557 | 9,200 | 557 |
2021-08-24 | 552 | 556 | 552 | 554 | 2,400 | 554 |
2021-08-23 | 555 | 556 | 552 | 555 | 4,400 | 555 |
2021-08-20 | 556 | 557 | 555 | 555 | 2,800 | 555 |
2021-08-19 | 556 | 558 | 555 | 557 | 8,100 | 557 |
2021-08-18 | 559 | 562 | 559 | 560 | 1,700 | 560 |
2021-08-17 | 561 | 570 | 560 | 560 | 22,900 | 560 |
2021-08-16 | 565 | 571 | 555 | 560 | 10,100 | 560 |
2021-08-13 | 564 | 564 | 555 | 561 | 14,100 | 561 |
2021-08-12 | 564 | 566 | 562 | 562 | 7,800 | 562 |
2021-08-11 | 566 | 570 | 562 | 563 | 9,700 | 563 |
2021-08-10 | 570 | 571 | 564 | 566 | 28,200 | 566 |
2021-08-06 | 571 | 572 | 570 | 570 | 5,600 | 570 |
2021-08-05 | 571 | 578 | 570 | 573 | 5,900 | 573 |
2021-08-04 | 576 | 585 | 571 | 573 | 12,800 | 573 |
2021-08-03 | 584 | 584 | 575 | 577 | 9,200 | 577 |
2021-08-02 | 575 | 588 | 575 | 588 | 4,600 | 588 |
2021-07-30 | 590 | 590 | 575 | 575 | 6,600 | 575 |
2021-07-29 | 585 | 589 | 581 | 581 | 8,700 | 581 |
2021-07-28 | 587 | 587 | 578 | 584 | 4,000 | 584 |
2021-07-27 | 579 | 582 | 576 | 582 | 1,900 | 582 |
2021-07-26 | 581 | 582 | 575 | 575 | 2,100 | 575 |
2021-07-21 | 580 | 580 | 573 | 577 | 1,900 | 577 |
2021-07-20 | 573 | 575 | 573 | 574 | 4,000 | 574 |
2021-07-19 | 583 | 584 | 576 | 581 | 5,000 | 581 |
2021-07-16 | 575 | 583 | 575 | 583 | 2,600 | 583 |
2021-07-15 | 584 | 584 | 575 | 575 | 6,800 | 575 |
2021-07-14 | 583 | 583 | 580 | 583 | 3,100 | 583 |
2021-07-13 | 588 | 588 | 578 | 583 | 3,800 | 583 |
2021-07-12 | 596 | 596 | 577 | 587 | 7,000 | 587 |
2021-07-09 | 574 | 580 | 570 | 576 | 12,000 | 576 |
2021-07-08 | 582 | 584 | 577 | 577 | 7,700 | 577 |
2021-07-07 | 576 | 583 | 576 | 577 | 10,600 | 577 |
2021-07-06 | 577 | 580 | 575 | 575 | 1,900 | 575 |
2021-07-05 | 574 | 581 | 574 | 578 | 6,700 | 578 |
2021-07-02 | 573 | 577 | 572 | 575 | 19,200 | 575 |
2021-07-01 | 572 | 574 | 571 | 574 | 7,200 | 574 |
2021-06-30 | 573 | 579 | 571 | 572 | 7,300 | 572 |
2021-06-29 | 573 | 574 | 572 | 573 | 1,900 | 573 |
2021-06-28 | 573 | 578 | 573 | 574 | 6,400 | 574 |
2021-06-25 | 577 | 577 | 571 | 573 | 7,300 | 573 |
2021-06-24 | 574 | 578 | 571 | 574 | 5,100 | 574 |
2021-06-23 | 574 | 578 | 574 | 575 | 1,200 | 575 |
2021-06-22 | 575 | 577 | 573 | 574 | 3,800 | 574 |
2021-06-21 | 574 | 574 | 572 | 572 | 6,700 | 572 |
2021-06-18 | 578 | 578 | 571 | 578 | 4,300 | 578 |
2021-06-17 | 578 | 579 | 575 | 578 | 2,400 | 578 |
2021-06-16 | 575 | 576 | 571 | 576 | 7,100 | 576 |
2021-06-15 | 578 | 579 | 573 | 576 | 6,000 | 576 |
2021-06-14 | 575 | 578 | 573 | 577 | 5,200 | 577 |
2021-06-11 | 579 | 579 | 572 | 575 | 3,000 | 575 |
2021-06-10 | 576 | 579 | 575 | 575 | 600 | 575 |
2021-06-09 | 576 | 580 | 572 | 579 | 6,900 | 579 |
2021-06-08 | 573 | 576 | 570 | 572 | 5,800 | 572 |
2021-06-07 | 576 | 585 | 570 | 572 | 9,900 | 572 |
2021-06-04 | 576 | 585 | 573 | 575 | 9,200 | 575 |
2021-06-03 | 578 | 585 | 569 | 577 | 31,600 | 577 |
2021-06-02 | 583 | 583 | 575 | 579 | 7,300 | 579 |
2021-06-01 | 578 | 582 | 578 | 579 | 19,100 | 579 |
2021-05-31 | 577 | 585 | 577 | 578 | 8,100 | 578 |
2021-05-28 | 585 | 591 | 577 | 577 | 7,800 | 577 |
2021-05-27 | 575 | 580 | 573 | 580 | 2,200 | 580 |
2021-05-26 | 578 | 578 | 573 | 574 | 29,000 | 574 |
2021-05-25 | 586 | 586 | 578 | 578 | 3,700 | 578 |
2021-05-24 | 585 | 586 | 579 | 582 | 3,200 | 582 |
2021-05-21 | 580 | 588 | 577 | 584 | 5,400 | 584 |
2021-05-20 | 576 | 581 | 575 | 581 | 33,500 | 581 |
2021-05-19 | 572 | 579 | 566 | 576 | 7,900 | 576 |
2021-05-18 | 585 | 585 | 560 | 576 | 17,800 | 576 |
2021-05-17 | 592 | 592 | 577 | 579 | 16,700 | 579 |
2021-05-14 | 572 | 585 | 572 | 582 | 9,600 | 582 |
2021-05-13 | 579 | 579 | 566 | 576 | 22,900 | 576 |
2021-05-12 | 582 | 586 | 570 | 580 | 20,200 | 580 |
2021-05-11 | 582 | 590 | 579 | 586 | 13,200 | 586 |
2021-05-10 | 600 | 600 | 570 | 572 | 27,600 | 572 |
2021-05-07 | 603 | 603 | 596 | 603 | 12,100 | 603 |
2021-05-06 | 593 | 602 | 591 | 596 | 32,900 | 596 |
2021-04-30 | 591 | 595 | 589 | 590 | 5,900 | 590 |
2021-04-28 | 593 | 595 | 590 | 590 | 5,300 | 590 |
2021-04-27 | 592 | 596 | 592 | 592 | 5,400 | 592 |
2021-04-26 | 591 | 596 | 591 | 594 | 4,000 | 594 |
2021-04-23 | 591 | 594 | 590 | 591 | 5,900 | 591 |
2021-04-22 | 590 | 594 | 587 | 590 | 4,500 | 590 |
2021-04-21 | 592 | 593 | 589 | 589 | 9,500 | 589 |
2021-04-20 | 599 | 599 | 592 | 594 | 6,000 | 594 |
2021-04-19 | 598 | 600 | 595 | 596 | 8,300 | 596 |
2021-04-16 | 600 | 600 | 595 | 598 | 8,800 | 598 |
2021-04-15 | 598 | 600 | 592 | 599 | 19,200 | 599 |
2021-04-14 | 592 | 599 | 592 | 595 | 15,500 | 595 |
2021-04-13 | 594 | 594 | 591 | 592 | 5,500 | 592 |
2021-04-12 | 593 | 595 | 590 | 594 | 8,100 | 594 |
2021-04-09 | 589 | 593 | 588 | 593 | 7,300 | 593 |
2021-04-08 | 589 | 593 | 587 | 588 | 5,400 | 588 |
2021-04-07 | 592 | 592 | 590 | 590 | 2,200 | 590 |
2021-04-06 | 598 | 598 | 590 | 590 | 2,900 | 590 |
2021-04-05 | 590 | 597 | 590 | 597 | 4,800 | 597 |
2021-04-02 | 587 | 597 | 586 | 593 | 9,800 | 593 |
2021-04-01 | 596 | 596 | 588 | 591 | 13,500 | 591 |
2021-03-31 | 595 | 597 | 592 | 595 | 3,800 | 595 |
2021-03-30 | 594 | 595 | 591 | 595 | 5,800 | 595 |
2021-03-29 | 596 | 600 | 591 | 594 | 16,300 | 594 |
2021-03-26 | 593 | 598 | 592 | 594 | 7,400 | 594 |
2021-03-25 | 585 | 593 | 585 | 589 | 7,900 | 589 |
2021-03-24 | 592 | 593 | 585 | 590 | 14,700 | 590 |
2021-03-23 | 600 | 600 | 593 | 593 | 21,700 | 593 |
2021-03-22 | 610 | 610 | 596 | 600 | 15,700 | 600 |
2021-03-19 | 599 | 602 | 592 | 600 | 19,600 | 600 |
2021-03-18 | 603 | 605 | 596 | 600 | 14,700 | 600 |
2021-03-17 | 598 | 600 | 594 | 600 | 25,000 | 600 |
2021-03-16 | 603 | 603 | 595 | 597 | 14,000 | 597 |
2021-03-15 | 597 | 603 | 595 | 599 | 17,300 | 599 |
2021-03-12 | 597 | 598 | 590 | 598 | 13,200 | 598 |
2021-03-11 | 598 | 598 | 588 | 593 | 10,000 | 593 |
2021-03-10 | 590 | 590 | 583 | 589 | 4,900 | 589 |
2021-03-09 | 591 | 594 | 580 | 590 | 17,000 | 590 |
2021-03-08 | 586 | 595 | 584 | 585 | 20,900 | 585 |
2021-03-05 | 590 | 592 | 585 | 592 | 16,800 | 592 |
2021-03-04 | 626 | 626 | 571 | 594 | 104,900 | 594 |
2021-03-03 | 616 | 626 | 616 | 621 | 20,900 | 621 |
2021-03-02 | 600 | 626 | 600 | 616 | 71,100 | 616 |
2021-03-01 | 593 | 600 | 582 | 600 | 31,600 | 600 |
2021-02-26 | 600 | 600 | 581 | 582 | 35,300 | 582 |
2021-02-25 | 600 | 602 | 594 | 600 | 12,300 | 600 |
2021-02-24 | 593 | 600 | 593 | 598 | 20,300 | 598 |
2021-02-22 | 591 | 595 | 586 | 593 | 13,300 | 593 |
2021-02-19 | 587 | 590 | 585 | 590 | 10,500 | 590 |
2021-02-18 | 593 | 597 | 588 | 588 | 17,000 | 588 |
2021-02-17 | 587 | 597 | 587 | 596 | 24,800 | 596 |
2021-02-16 | 586 | 595 | 586 | 590 | 14,400 | 590 |
2021-02-15 | 597 | 599 | 587 | 587 | 22,500 | 587 |
2021-02-12 | 598 | 600 | 590 | 596 | 16,400 | 596 |
2021-02-10 | 604 | 604 | 590 | 591 | 17,900 | 591 |
2021-02-09 | 600 | 602 | 595 | 598 | 27,800 | 598 |
2021-02-08 | 601 | 623 | 595 | 595 | 108,300 | 595 |
2021-02-05 | 590 | 599 | 580 | 593 | 39,800 | 593 |
2021-02-04 | 597 | 598 | 574 | 588 | 24,000 | 588 |
2021-02-03 | 583 | 587 | 570 | 587 | 17,600 | 587 |
2021-02-02 | 583 | 585 | 573 | 581 | 7,800 | 581 |
2021-02-01 | 582 | 587 | 567 | 576 | 21,800 | 576 |
2021-01-29 | 595 | 598 | 583 | 583 | 17,500 | 583 |
2021-01-28 | 589 | 593 | 583 | 590 | 13,500 | 590 |
2021-01-27 | 594 | 599 | 586 | 589 | 12,200 | 589 |
2021-01-26 | 591 | 600 | 585 | 599 | 17,300 | 599 |
2021-01-25 | 600 | 600 | 589 | 591 | 18,300 | 591 |
2021-01-22 | 595 | 597 | 590 | 596 | 20,000 | 596 |
2021-01-21 | 590 | 595 | 586 | 592 | 12,300 | 592 |
2021-01-20 | 591 | 598 | 584 | 591 | 16,600 | 591 |
2021-01-19 | 600 | 600 | 583 | 591 | 17,700 | 591 |
2021-01-18 | 589 | 600 | 580 | 597 | 31,100 | 597 |
2021-01-15 | 589 | 598 | 585 | 598 | 24,300 | 598 |
2021-01-14 | 582 | 590 | 569 | 582 | 25,200 | 582 |
2021-01-13 | 585 | 585 | 563 | 574 | 12,600 | 574 |
2021-01-12 | 596 | 596 | 559 | 576 | 49,800 | 576 |
2021-01-08 | 604 | 604 | 586 | 586 | 31,600 | 586 |
2021-01-07 | 604 | 604 | 583 | 601 | 32,000 | 601 |
2021-01-06 | 619 | 619 | 573 | 594 | 66,700 | 594 |
2021-01-05 | 620 | 625 | 601 | 611 | 124,500 | 611 |
2021-01-04 | 600 | 601 | 572 | 598 | 142,600 | 598 |
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