2788 アップルインターナショナル(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 448,000 | 490,000 | 448,000 | 488,000 | 519 | 2,440 |
| 2003-12-29 | 444,000 | 450,000 | 435,000 | 440,000 | 317 | 2,200 |
| 2003-12-26 | 432,000 | 449,000 | 417,000 | 434,000 | 619 | 2,170 |
| 2003-12-25 | 415,000 | 415,000 | 395,000 | 415,000 | 831 | 2,075 |
| 2003-12-24 | 732,000 | 740,000 | 688,000 | 730,000 | 489 | 1,825 |
| 2003-12-22 | 758,000 | 780,000 | 728,000 | 742,000 | 561 | 1,855 |
| 2003-12-19 | 726,000 | 787,000 | 725,000 | 748,000 | 964 | 1,870 |
| 2003-12-18 | 675,000 | 723,000 | 672,000 | 716,000 | 1,196 | 1,790 |
| 2003-12-17 | 619,000 | 675,000 | 611,000 | 671,000 | 1,247 | 1,677.50 |
| 2003-12-16 | 590,000 | 614,000 | 582,000 | 611,000 | 344 | 1,527.50 |
| 2003-12-15 | 567,000 | 598,000 | 563,000 | 580,000 | 221 | 1,450 |
| 2003-12-12 | 589,000 | 599,000 | 540,000 | 560,000 | 481 | 1,400 |
| 2003-12-11 | 595,000 | 660,000 | 573,000 | 579,000 | 2,599 | 1,447.50 |
| 2003-12-10 | 570,000 | 573,000 | 545,000 | 561,000 | 318 | 1,402.50 |
| 2003-12-09 | 558,000 | 576,000 | 540,000 | 560,000 | 200 | 1,400 |
| 2003-12-08 | 514,000 | 582,000 | 501,000 | 570,000 | 586 | 1,425 |
| 2003-12-05 | 551,000 | 555,000 | 523,000 | 524,000 | 368 | 1,310 |
| 2003-12-04 | 574,000 | 583,000 | 545,000 | 550,000 | 426 | 1,375 |
| 2003-12-03 | 581,000 | 614,000 | 553,000 | 560,000 | 1,745 | 1,400 |
| 2003-12-02 | 550,000 | 629,000 | 532,000 | 601,000 | 5,390 | 1,502.50 |
| 2003-12-01 | 480,000 | 530,000 | 462,000 | 530,000 | 4,870 | 1,325 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-03-26]1株→2株 [2003-12-25]1株→2株
