2788 アップルインターナショナル(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	16,010	16,400	15,900	15,900	158	159
2009-12-29	16,200	16,200	15,910	15,950	103	159.50
2009-12-28	16,190	16,400	15,890	16,200	153	162
2009-12-25	16,070	16,390	15,850	16,010	228	160.10
2009-12-24	15,810	16,190	15,810	15,810	142	158.10
2009-12-22	16,000	16,110	15,810	16,100	189	161
2009-12-21	16,000	16,140	15,900	16,090	79	160.90
2009-12-18	16,300	16,400	15,890	16,200	146	162
2009-12-17	15,980	16,220	15,900	15,910	47	159.10
2009-12-16	16,480	16,480	15,900	15,900	116	159
2009-12-15	16,400	16,500	16,000	16,280	129	162.80
2009-12-14	16,010	16,370	16,010	16,370	251	163.70
2009-12-11	16,130	16,330	16,130	16,170	30	161.70
2009-12-10	16,220	16,400	16,200	16,400	62	164
2009-12-09	16,500	16,600	16,270	16,270	47	162.70
2009-12-08	16,400	16,700	16,250	16,700	55	167
2009-12-07	17,090	17,090	16,400	16,400	64	164
2009-12-04	16,500	17,200	16,400	17,200	81	172
2009-12-03	16,310	16,600	16,130	16,530	94	165.30
2009-12-02	16,500	16,900	16,300	16,310	78	163.10
2009-12-01	16,100	16,600	16,000	16,300	99	163
2009-11-30	16,220	16,400	16,100	16,300	103	163
2009-11-27	16,620	16,770	16,210	16,220	52	162.20
2009-11-26	16,600	16,900	16,600	16,620	227	166.20
2009-11-25	16,570	16,960	16,560	16,700	214	167
2009-11-24	16,950	17,000	16,600	16,970	36	169.70
2009-11-20	15,710	17,150	15,700	17,150	149	171.50
2009-11-19	16,060	16,390	15,900	15,910	129	159.10
2009-11-18	16,000	16,410	15,790	16,060	176	160.60
2009-11-17	16,820	16,820	15,790	15,930	328	159.30
2009-11-16	17,500	17,910	17,200	17,790	316	177.90
2009-11-13	17,800	18,000	17,550	18,000	152	180
2009-11-12	17,920	17,920	17,550	17,600	87	176
2009-11-11	17,870	17,900	17,520	17,520	154	175.20
2009-11-10	17,710	17,800	17,670	17,670	37	176.70
2009-11-09	18,190	18,190	17,630	17,690	139	176.90
2009-11-06	17,750	18,850	17,210	17,990	195	179.90
2009-11-05	17,650	17,800	17,550	17,550	44	175.50
2009-11-04	17,570	17,650	17,330	17,650	67	176.50
2009-11-02	17,920	17,920	17,400	17,820	51	178.20
2009-10-30	17,990	18,030	17,590	17,980	106	179.80
2009-10-29	17,490	18,000	17,210	17,830	112	178.30
2009-10-28	18,490	18,490	17,300	17,950	180	179.50
2009-10-27	17,210	18,700	17,210	18,420	417	184.20
2009-10-26	17,290	17,800	17,000	17,600	871	176
2009-10-23	19,350	19,710	18,400	18,490	383	184.90
2009-10-22	21,400	23,690	19,250	19,310	1,754	193.10
2009-10-21	19,980	21,000	19,510	21,000	2,307	210
2009-10-20	16,800	19,000	16,800	19,000	299	190
2009-10-19	17,100	17,100	16,600	17,000	58	170
2009-10-16	16,610	16,900	16,500	16,500	85	165
2009-10-15	16,760	16,880	16,400	16,600	96	166
2009-10-14	16,230	16,720	16,230	16,560	73	165.60
2009-10-13	16,090	16,490	16,020	16,350	67	163.50
2009-10-09	16,020	16,500	16,000	16,490	38	164.90
2009-10-08	16,000	16,100	15,900	16,000	83	160
2009-10-07	16,200	16,300	15,520	15,520	32	155.20
2009-10-06	15,460	16,000	15,300	16,000	104	160
2009-10-05	16,040	16,300	15,150	15,160	122	151.60
2009-10-02	16,290	16,290	16,000	16,040	96	160.40
2009-10-01	16,800	17,400	16,120	17,090	157	170.90
2009-09-30	16,200	16,900	16,050	16,900	172	169
2009-09-29	15,450	17,600	15,450	17,400	272	174
2009-09-28	15,800	16,000	15,450	15,450	204	154.50
2009-09-25	16,900	16,900	16,400	16,780	184	167.80
2009-09-24	17,200	17,400	16,790	17,100	180	171
2009-09-18	18,000	18,070	17,400	17,800	187	178
2009-09-17	18,500	18,690	17,620	18,460	164	184.60
2009-09-16	18,240	18,600	18,050	18,600	119	186
2009-09-15	18,000	18,500	18,000	18,410	176	184.10
2009-09-14	18,260	18,260	17,500	18,110	216	181.10
2009-09-11	18,500	18,720	18,160	18,260	256	182.60
2009-09-10	18,620	18,620	18,100	18,310	240	183.10
2009-09-09	18,690	18,700	18,260	18,510	241	185.10
2009-09-08	19,290	19,390	18,300	18,700	312	187
2009-09-07	19,720	19,850	19,230	19,300	255	193
2009-09-04	19,780	19,930	19,610	19,850	153	198.50
2009-09-03	19,830	19,950	19,700	19,770	101	197.70
2009-09-02	20,010	20,010	19,710	19,820	149	198.20
2009-09-01	19,900	20,100	19,870	20,000	83	200
2009-08-31	20,010	20,200	19,920	20,200	142	202
2009-08-28	20,350	20,350	19,930	20,010	132	200.10
2009-08-27	19,970	20,280	19,950	20,050	202	200.50
2009-08-26	20,120	20,190	19,830	19,830	198	198.30
2009-08-25	20,650	20,650	19,830	19,920	183	199.20
2009-08-24	20,500	20,700	20,200	20,350	145	203.50
2009-08-21	20,010	20,180	19,800	20,000	183	200
2009-08-20	20,100	20,200	19,900	19,950	269	199.50
2009-08-19	20,010	20,500	19,900	19,900	322	199
2009-08-18	20,210	20,700	20,000	20,300	505	203
2009-08-17	21,800	21,800	19,650	20,510	535	205.10
2009-08-14	21,830	21,930	21,550	21,930	58	219.30
2009-08-13	21,900	21,900	21,450	21,810	53	218.10
2009-08-12	22,260	22,260	21,000	21,900	100	219
2009-08-11	21,900	22,250	20,640	21,960	180	219.60
2009-08-10	20,000	21,800	20,000	21,800	535	218
2009-08-07	22,700	23,000	22,000	22,200	139	222
2009-08-06	22,310	23,150	21,800	22,100	266	221
2009-08-05	22,750	22,750	22,400	22,750	80	227.50
2009-08-04	23,300	23,360	22,650	23,000	178	230
2009-08-03	23,020	23,390	22,500	23,000	97	230
2009-07-31	22,700	23,130	22,000	22,800	211	228
2009-07-30	22,500	23,390	22,000	23,390	170	233.90
2009-07-29	22,800	23,200	22,620	22,650	61	226.50
2009-07-28	22,520	23,400	22,520	22,800	118	228
2009-07-27	22,710	23,400	22,500	23,200	116	232
2009-07-24	23,230	23,400	22,950	23,010	345	230.10
2009-07-23	23,400	23,400	22,930	22,950	145	229.50
2009-07-22	23,200	23,500	22,600	23,100	195	231
2009-07-21	22,990	23,100	22,500	22,640	167	226.40
2009-07-17	22,800	23,290	21,900	21,900	246	219
2009-07-16	24,350	24,450	23,400	23,400	787	234
2009-07-15	20,150	21,950	20,150	21,950	236	219.50
2009-07-14	19,750	20,580	19,500	19,950	335	199.50
2009-07-13	22,330	22,330	19,330	19,350	420	193.50
2009-07-10	22,200	24,700	21,720	22,320	384	223.20
2009-07-09	22,300	22,510	21,700	22,500	239	225
2009-07-08	23,080	23,500	22,520	23,500	241	235
2009-07-07	24,570	24,880	23,510	24,280	454	242.80
2009-07-06	25,100	26,000	24,400	24,870	242	248.70
2009-07-03	25,100	25,480	25,010	25,010	213	250.10
2009-07-02	25,510	26,030	25,500	25,500	266	255
2009-07-01	26,500	26,500	25,000	25,500	284	255
2009-06-30	27,000	27,000	25,510	26,500	356	265
2009-06-29	28,000	28,000	26,500	26,870	225	268.70
2009-06-26	27,500	28,190	27,230	27,400	119	274
2009-06-25	27,390	28,200	26,400	27,200	292	272
2009-06-24	27,700	28,250	27,000	27,000	376	270
2009-06-23	27,060	28,400	27,040	28,000	336	280
2009-06-22	26,700	28,200	26,220	28,200	490	282
2009-06-19	26,100	26,210	25,100	25,200	251	252
2009-06-18	27,510	27,550	26,040	26,100	594	261
2009-06-17	27,300	28,340	27,120	27,570	367	275.70
2009-06-16	29,000	30,000	27,150	27,210	1,103	272.10
2009-06-15	29,200	29,500	28,800	29,490	2,058	294.90
2009-06-12	23,800	26,500	23,520	26,500	1,438	265
2009-06-11	22,500	23,540	22,500	23,500	422	235
2009-06-10	22,000	22,990	21,700	22,300	388	223
2009-06-09	21,210	21,850	20,700	21,300	294	213
2009-06-08	20,590	21,180	20,300	21,000	105	210
2009-06-05	20,860	20,860	20,000	20,590	183	205.90
2009-06-04	20,300	20,560	19,650	20,560	238	205.60
2009-06-03	21,010	21,300	20,000	20,300	285	203
2009-06-02	20,600	22,500	20,520	21,390	602	213.90
2009-06-01	19,950	20,500	19,650	20,300	388	203
2009-05-29	19,000	19,790	19,000	19,640	381	196.40
2009-05-28	18,330	18,990	18,050	18,790	408	187.90
2009-05-27	17,530	18,200	17,530	18,130	380	181.30
2009-05-26	17,000	17,700	17,000	17,400	178	174
2009-05-25	16,450	17,590	16,000	16,990	153	169.90
2009-05-22	16,690	16,690	16,360	16,650	170	166.50
2009-05-21	17,010	17,400	16,910	16,910	223	169.10
2009-05-20	17,170	17,370	17,170	17,210	61	172.10
2009-05-19	17,600	17,600	17,010	17,430	166	174.30
2009-05-18	17,800	17,800	16,300	17,000	300	170
2009-05-15	18,700	18,700	18,230	18,260	56	182.60
2009-05-14	18,490	18,860	18,200	18,500	102	185
2009-05-13	18,500	18,900	18,210	18,490	200	184.90
2009-05-12	18,070	18,600	18,070	18,160	41	181.60
2009-05-11	18,500	18,500	17,800	18,470	155	184.70
2009-05-08	18,450	18,450	18,000	18,350	195	183.50
2009-05-07	18,200	18,650	18,050	18,310	170	183.10
2009-05-01	19,000	19,000	18,300	18,400	191	184
2009-04-30	18,210	18,990	18,200	18,990	308	189.90
2009-04-28	18,140	19,000	18,100	18,200	315	182
2009-04-27	18,000	19,000	17,600	18,340	197	183.40
2009-04-24	18,010	18,920	17,500	17,990	420	179.90
2009-04-23	16,750	18,300	16,600	17,900	431	179
2009-04-22	15,840	16,790	15,500	16,790	194	167.90
2009-04-21	15,610	15,770	15,210	15,500	101	155
2009-04-20	15,300	15,600	15,300	15,410	80	154.10
2009-04-17	15,300	16,150	15,300	15,570	100	155.70
2009-04-16	16,000	16,000	14,970	15,500	331	155
2009-04-15	15,800	17,000	15,600	15,900	509	159
2009-04-14	16,300	16,300	15,300	15,800	533	158
2009-04-13	14,910	16,500	14,910	16,500	1,046	165
2009-04-10	14,000	14,640	13,850	14,500	370	145
2009-04-09	13,200	14,000	13,190	13,810	330	138.10
2009-04-08	13,200	13,400	12,790	13,390	190	133.90
2009-04-07	13,900	14,290	13,250	13,500	280	135
2009-04-06	12,010	12,780	12,000	12,780	216	127.80
2009-04-03	12,300	12,470	11,900	12,010	174	120.10
2009-04-02	11,790	12,340	11,790	12,190	319	121.90
2009-04-01	11,700	11,940	11,530	11,770	143	117.70
2009-03-31	11,440	11,910	11,440	11,700	95	117
2009-03-30	11,530	12,100	11,500	11,640	319	116.40
2009-03-27	11,500	11,700	11,400	11,520	190	115.20
2009-03-26	11,400	11,700	11,100	11,360	212	113.60
2009-03-25	11,360	11,600	11,360	11,390	231	113.90
2009-03-24	11,650	11,800	11,300	11,480	203	114.80
2009-03-23	11,520	11,860	11,520	11,520	146	115.20
2009-03-19	11,740	11,980	11,500	11,500	308	115
2009-03-18	11,800	12,200	11,700	11,940	305	119.40
2009-03-17	12,200	12,400	11,750	11,760	190	117.60
2009-03-16	12,000	12,000	11,600	12,000	178	120
2009-03-13	11,210	11,500	11,200	11,470	133	114.70
2009-03-12	11,490	11,550	11,200	11,550	116	115.50
2009-03-11	11,250	12,000	11,100	11,600	354	116
2009-03-10	11,600	11,860	11,370	11,450	95	114.50
2009-03-09	12,290	12,290	11,600	11,700	153	117
2009-03-06	11,750	12,200	11,500	12,100	95	121
2009-03-05	11,540	12,280	11,500	11,550	218	115.50
2009-03-04	12,290	12,300	11,000	11,340	309	113.40
2009-03-03	10,800	13,000	10,800	12,490	1,214	124.90
2009-03-02	11,200	12,760	10,700	11,000	1,153	110
2009-02-27	12,380	13,900	12,380	12,420	1,306	124.20
2009-02-26	15,750	16,000	13,800	14,400	693	144
2009-02-25	16,740	16,740	13,400	15,150	2,619	151.50
2009-02-24	14,540	14,740	14,350	14,740	1,102	147.40
2009-02-23	11,740	12,740	11,700	12,740	989	127.40
2009-02-20	10,440	10,740	10,010	10,740	860	107.40
2009-02-19	9,770	9,830	9,640	9,740	107	97.40
2009-02-18	9,900	10,100	9,700	9,770	173	97.70
2009-02-17	10,300	10,300	9,800	9,800	231	98
2009-02-16	10,480	10,480	10,190	10,300	121	103
2009-02-13	10,210	10,280	10,050	10,280	89	102.80
2009-02-12	10,130	10,300	10,050	10,300	124	103
2009-02-10	10,400	10,600	10,300	10,500	116	105
2009-02-09	10,790	10,790	10,350	10,600	173	106
2009-02-06	11,080	11,080	10,200	10,590	250	105.90
2009-02-05	10,750	11,200	10,750	10,900	362	109
2009-02-04	10,350	10,800	10,350	10,550	169	105.50
2009-02-03	10,050	10,600	10,050	10,550	475	105.50
2009-02-02	11,010	11,020	10,700	10,930	416	109.30
2009-01-30	12,500	12,500	11,910	11,920	389	119.20
2009-01-29	13,000	13,000	12,640	12,660	214	126.60
2009-01-28	13,440	13,440	12,900	13,100	73	131
2009-01-27	12,980	13,590	12,600	13,500	203	135
2009-01-26	14,300	14,400	13,390	13,780	752	137.80
2009-01-23	15,700	15,900	15,100	15,100	160	151
2009-01-22	15,800	16,200	15,500	15,980	138	159.80
2009-01-21	15,500	16,100	15,300	15,850	203	158.50
2009-01-20	15,960	16,100	15,900	16,100	96	161
2009-01-19	15,950	16,200	15,930	16,000	83	160
2009-01-16	15,950	16,020	15,910	15,950	64	159.50
2009-01-15	16,530	16,530	15,900	16,300	132	163
2009-01-14	16,500	16,600	16,200	16,330	106	163.30
2009-01-13	16,610	16,810	16,490	16,490	83	164.90
2009-01-09	17,150	17,350	17,000	17,040	235	170.40
2009-01-08	17,400	17,600	17,120	17,140	149	171.40
2009-01-07	17,800	17,890	17,400	17,800	101	178
2009-01-06	16,830	17,800	16,830	17,600	274	176
2009-01-05	16,700	16,890	16,300	16,800	189	168

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

2024年11月
日	月	火	水	木	金	土
« 10月31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