2788 アップルインターナショナル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	8,680	8,990	8,630	8,800	316	88
2010-12-29	8,610	8,820	8,540	8,650	193	86.50
2010-12-28	8,700	8,950	8,700	8,800	140	88
2010-12-27	9,000	9,090	8,800	8,800	219	88
2010-12-24	9,050	9,280	9,050	9,080	119	90.80
2010-12-22	9,440	9,460	9,190	9,200	309	92
2010-12-21	9,490	9,490	9,350	9,440	128	94.40
2010-12-20	9,400	9,540	9,370	9,500	260	95
2010-12-17	9,450	9,600	9,340	9,500	281	95
2010-12-16	9,320	9,690	9,320	9,690	227	96.90
2010-12-15	9,500	9,800	9,300	9,480	347	94.80
2010-12-14	9,680	9,680	9,200	9,600	703	96
2010-12-13	10,180	10,280	9,650	9,720	620	97.20
2010-12-10	10,250	10,800	10,140	10,350	711	103.50
2010-12-09	10,350	10,500	10,120	10,140	375	101.40
2010-12-08	10,740	10,950	10,210	10,480	1,013	104.80
2010-12-07	12,390	13,480	10,150	10,730	4,219	107.30
2010-12-06	10,030	11,650	9,710	11,490	2,266	114.90
2010-12-03	8,890	10,090	8,590	10,090	2,302	100.90
2010-12-02	8,050	9,010	8,050	8,590	1,300	85.90
2010-12-01	7,830	7,990	7,730	7,900	91	79
2010-11-30	8,200	8,240	7,800	7,900	327	79
2010-11-29	7,640	8,160	7,640	8,160	270	81.60
2010-11-26	7,930	8,450	7,620	7,790	895	77.90
2010-11-25	7,100	7,880	7,000	7,790	985	77.90
2010-11-24	7,000	7,000	6,700	6,880	233	68.80
2010-11-22	6,500	7,000	6,500	7,000	207	70
2010-11-19	6,480	6,500	6,320	6,440	218	64.40
2010-11-18	6,500	6,500	6,200	6,450	233	64.50
2010-11-17	6,580	6,580	6,230	6,450	252	64.50
2010-11-16	6,900	7,100	6,660	6,660	180	66.60
2010-11-15	6,810	7,390	6,740	6,870	683	68.70
2010-11-12	6,820	6,900	6,760	6,890	134	68.90
2010-11-11	6,860	6,900	6,750	6,810	185	68.10
2010-11-10	6,590	6,900	6,350	6,900	365	69
2010-11-09	6,270	6,480	6,270	6,390	289	63.90
2010-11-08	6,010	6,640	6,010	6,250	519	62.50
2010-11-05	5,790	6,180	5,750	6,000	295	60
2010-11-04	5,500	5,790	5,380	5,600	341	56
2010-11-02	5,600	5,790	5,560	5,560	155	55.60
2010-11-01	5,810	5,840	5,570	5,600	323	56
2010-10-29	5,960	5,960	5,900	5,900	135	59
2010-10-28	6,000	6,010	5,900	5,910	239	59.10
2010-10-27	5,950	6,070	5,900	6,070	333	60.70
2010-10-26	6,010	6,050	6,000	6,000	92	60
2010-10-25	6,010	6,060	5,970	6,060	220	60.60
2010-10-22	5,970	6,010	5,950	6,000	127	60
2010-10-21	6,010	6,020	5,960	5,990	163	59.90
2010-10-20	6,000	6,020	5,990	6,020	206	60.20
2010-10-19	6,290	6,290	5,990	6,100	543	61
2010-10-18	6,080	6,150	6,000	6,100	283	61
2010-10-15	6,200	6,200	6,050	6,090	271	60.90
2010-10-14	6,150	6,270	6,000	6,270	464	62.70
2010-10-13	6,420	6,420	6,210	6,300	139	63
2010-10-12	6,600	6,620	6,200	6,230	490	62.30
2010-10-08	6,960	6,960	6,670	6,900	324	69
2010-10-07	6,900	7,200	6,900	6,980	360	69.80
2010-10-06	7,000	7,200	6,790	6,930	778	69.30
2010-10-05	7,320	7,500	7,030	7,280	295	72.80
2010-10-04	8,000	8,000	7,450	7,620	312	76.20
2010-10-01	8,250	8,480	8,000	8,000	369	80
2010-09-30	8,250	8,500	8,210	8,210	102	82.10
2010-09-29	8,220	8,290	8,140	8,140	95	81.40
2010-09-28	8,060	8,460	8,060	8,220	215	82.20
2010-09-27	8,860	8,860	8,070	8,290	710	82.90
2010-09-24	9,670	9,810	9,000	9,010	333	90.10
2010-09-22	9,980	10,000	9,670	9,700	109	97
2010-09-21	9,800	9,900	9,720	9,890	107	98.90
2010-09-17	10,000	10,000	9,800	9,810	114	98.10
2010-09-16	10,030	10,100	9,900	9,970	51	99.70
2010-09-15	10,110	10,120	9,950	10,000	59	100
2010-09-14	10,010	10,170	9,980	9,980	201	99.80
2010-09-13	9,940	10,500	9,940	10,000	188	100
2010-09-10	10,000	10,100	9,900	9,900	92	99
2010-09-09	10,000	10,040	9,850	9,900	88	99
2010-09-08	10,200	10,200	9,910	9,930	82	99.30
2010-09-07	10,180	10,180	9,900	10,000	106	100
2010-09-06	9,970	10,200	9,970	10,040	63	100.40
2010-09-03	10,060	10,060	9,900	9,920	47	99.20
2010-09-02	10,190	10,190	9,900	9,910	76	99.10
2010-09-01	10,000	10,250	10,000	10,200	27	102
2010-08-31	9,980	9,980	9,810	9,820	12	98.20
2010-08-30	10,400	10,490	9,980	9,980	68	99.80
2010-08-27	9,700	9,990	9,700	9,990	86	99.90
2010-08-26	10,000	10,000	9,610	9,810	74	98.10
2010-08-25	10,000	10,210	9,270	9,610	211	96.10
2010-08-24	11,110	11,150	10,000	10,000	302	100
2010-08-23	11,280	11,280	11,010	11,280	21	112.80
2010-08-20	11,310	11,310	11,010	11,060	25	110.60
2010-08-19	11,450	11,450	11,250	11,300	11	113
2010-08-18	11,200	11,540	11,200	11,540	87	115.40
2010-08-17	10,900	11,230	10,900	11,200	37	112
2010-08-16	11,200	11,200	11,000	11,200	145	112
2010-08-13	11,500	11,800	11,010	11,550	304	115.50
2010-08-12	12,500	12,500	12,200	12,400	174	124
2010-08-11	12,980	13,500	12,600	13,000	348	130
2010-08-10	12,630	13,000	12,620	12,980	210	129.80
2010-08-09	12,700	12,760	12,630	12,760	78	127.60
2010-08-06	12,510	12,580	12,510	12,580	54	125.80
2010-08-05	12,610	12,610	12,500	12,510	161	125.10
2010-08-04	12,540	12,950	12,530	12,750	36	127.50
2010-08-03	12,580	12,580	12,520	12,530	61	125.30
2010-08-02	12,520	12,730	12,520	12,730	29	127.30
2010-07-30	12,510	12,670	12,510	12,520	39	125.20
2010-07-29	12,720	12,910	12,600	12,600	100	126
2010-07-28	12,700	13,000	12,700	12,940	69	129.40
2010-07-27	12,510	12,800	12,500	12,700	69	127
2010-07-26	12,640	12,760	12,400	12,700	139	127
2010-07-23	12,690	12,710	12,640	12,650	32	126.50
2010-07-22	12,960	12,960	12,650	12,940	32	129.40
2010-07-21	12,560	12,890	12,540	12,800	70	128
2010-07-20	12,700	12,700	12,500	12,530	331	125.30
2010-07-16	12,910	13,050	12,720	12,720	73	127.20
2010-07-15	13,190	13,250	12,800	12,820	52	128.20
2010-07-14	12,980	13,100	12,890	12,890	31	128.90
2010-07-13	13,060	13,270	12,980	12,980	54	129.80
2010-07-12	13,080	13,290	13,060	13,060	37	130.60
2010-07-09	13,240	13,380	12,810	13,360	188	133.60
2010-07-08	13,930	13,940	13,360	13,360	80	133.60
2010-07-07	13,500	13,980	13,500	13,870	182	138.70
2010-07-06	13,200	13,390	13,010	13,390	144	133.90
2010-07-05	12,820	13,200	12,800	13,050	33	130.50
2010-07-02	12,400	13,200	12,400	13,000	319	130
2010-07-01	12,510	12,700	12,510	12,600	96	126
2010-06-30	12,540	12,990	12,540	12,700	133	127
2010-06-29	13,290	13,290	12,800	12,840	151	128.40
2010-06-28	13,060	13,260	13,000	13,010	176	130.10
2010-06-25	13,700	13,850	12,720	13,360	771	133.60
2010-06-24	13,860	14,000	13,500	13,600	188	136
2010-06-23	14,500	14,970	13,500	13,840	232	138.40
2010-06-22	14,430	14,770	14,230	14,310	146	143.10
2010-06-21	14,780	14,780	13,990	14,730	307	147.30
2010-06-18	14,770	14,770	13,580	13,880	68	138.80
2010-06-17	14,790	14,790	14,510	14,520	34	145.20
2010-06-16	14,460	14,860	14,270	14,500	226	145
2010-06-15	14,850	14,850	14,500	14,510	94	145.10
2010-06-14	15,100	15,100	14,550	14,550	32	145.50
2010-06-11	14,580	14,820	14,500	14,500	79	145
2010-06-10	14,810	14,980	14,510	14,510	63	145.10
2010-06-09	15,350	15,380	14,810	14,810	65	148.10
2010-06-08	14,830	15,350	14,830	14,850	41	148.50
2010-06-07	15,450	15,450	14,820	15,360	206	153.60
2010-06-04	15,000	15,250	14,900	15,070	69	150.70
2010-06-03	15,000	15,250	14,870	14,950	105	149.50
2010-06-02	15,000	15,030	14,760	14,800	98	148
2010-06-01	14,930	15,240	14,710	15,230	37	152.30
2010-05-31	14,650	15,280	14,220	15,050	107	150.50
2010-05-28	14,860	14,860	14,230	14,350	206	143.50
2010-05-27	13,570	14,100	13,000	13,960	356	139.60
2010-05-26	13,600	13,900	13,550	13,790	185	137.90
2010-05-25	14,480	14,660	13,500	13,570	297	135.70
2010-05-24	14,600	14,940	14,500	14,680	197	146.80
2010-05-21	15,000	15,090	14,600	14,710	343	147.10
2010-05-20	15,980	15,980	15,300	15,300	152	153
2010-05-19	15,500	15,980	15,160	15,980	302	159.80
2010-05-18	15,890	16,500	15,500	15,760	425	157.60
2010-05-17	16,400	18,000	15,310	15,490	1,005	154.90
2010-05-14	15,760	16,040	15,510	15,600	92	156
2010-05-13	16,090	16,100	15,710	15,750	188	157.50
2010-05-12	16,100	16,100	15,550	15,710	92	157.10
2010-05-11	16,250	16,490	15,200	15,360	398	153.60
2010-05-10	15,010	17,000	15,010	16,200	325	162
2010-05-07	15,800	15,800	14,800	15,400	739	154
2010-05-06	17,510	17,640	16,120	16,120	301	161.20
2010-04-30	17,420	17,800	17,420	17,800	282	178
2010-04-28	17,270	17,800	17,270	17,420	112	174.20
2010-04-27	17,510	17,990	17,210	17,990	421	179.90
2010-04-26	17,860	17,990	17,420	17,910	601	179.10
2010-04-23	18,100	18,200	17,400	17,850	971	178.50
2010-04-22	17,450	17,700	17,060	17,700	274	177
2010-04-21	17,000	17,600	17,000	17,380	472	173.80
2010-04-20	17,310	17,310	16,700	16,990	494	169.90
2010-04-19	16,800	17,200	16,410	17,000	428	170
2010-04-16	16,490	18,000	16,490	17,000	913	170
2010-04-15	16,160	16,460	16,140	16,450	303	164.50
2010-04-14	16,380	16,400	16,130	16,300	127	163
2010-04-13	16,570	16,570	16,260	16,320	117	163.20
2010-04-12	16,300	16,590	16,110	16,530	476	165.30
2010-04-09	16,500	16,500	16,000	16,410	76	164.10
2010-04-08	16,350	16,400	16,210	16,400	145	164
2010-04-07	16,260	16,440	16,220	16,250	97	162.50
2010-04-06	16,290	16,500	16,100	16,440	275	164.40
2010-04-05	16,300	16,690	16,000	16,130	295	161.30
2010-04-02	15,780	15,900	15,710	15,900	131	159
2010-04-01	15,710	15,940	15,700	15,920	149	159.20
2010-03-31	15,940	15,940	15,570	15,750	233	157.50
2010-03-30	15,600	15,900	15,600	15,630	166	156.30
2010-03-29	15,600	15,950	15,510	15,520	176	155.20
2010-03-26	15,800	15,990	15,500	15,580	187	155.80
2010-03-25	15,960	16,200	15,800	15,800	205	158
2010-03-24	16,500	16,670	16,010	16,110	383	161.10
2010-03-23	15,300	16,980	15,210	16,900	785	169
2010-03-19	16,190	16,190	15,200	15,250	585	152.50
2010-03-18	16,580	16,700	15,900	16,400	950	164
2010-03-17	16,860	17,400	16,020	17,000	1,127	170
2010-03-16	21,020	21,020	17,300	17,350	4,326	173.50
2010-03-15	16,820	17,020	16,300	17,020	3,046	170.20
2010-03-12	14,000	14,030	13,890	14,020	47	140.20
2010-03-11	13,910	13,940	13,830	13,830	35	138.30
2010-03-10	13,990	13,990	13,930	13,930	18	139.30
2010-03-09	14,000	14,070	13,600	14,070	92	140.70
2010-03-08	14,000	14,100	13,900	14,090	63	140.90
2010-03-05	13,810	13,930	13,600	13,900	71	139
2010-03-04	14,000	14,010	13,900	13,900	65	139
2010-03-03	14,200	14,400	14,000	14,000	56	140
2010-03-02	14,400	14,400	14,100	14,390	53	143.90
2010-03-01	14,300	14,850	14,000	14,100	164	141
2010-02-26	13,830	15,500	13,800	14,600	693	146
2010-02-25	13,880	14,100	13,530	13,800	325	138
2010-02-24	13,430	13,740	13,200	13,580	237	135.80
2010-02-23	14,100	14,170	13,010	13,990	630	139.90
2010-02-22	15,200	15,200	13,700	14,900	665	149
2010-02-19	16,000	16,000	15,800	16,000	167	160
2010-02-18	16,070	16,200	15,680	15,700	103	157
2010-02-17	15,900	16,000	15,900	16,000	62	160
2010-02-16	15,880	16,000	15,610	16,000	113	160
2010-02-15	16,290	16,400	16,050	16,280	54	162.80
2010-02-12	16,100	16,290	16,010	16,270	15	162.70
2010-02-10	15,950	16,250	15,950	16,250	69	162.50
2010-02-09	15,980	15,980	15,900	15,900	59	159
2010-02-08	15,950	16,350	15,930	15,930	56	159.30
2010-02-05	16,010	16,030	15,930	15,930	169	159.30
2010-02-04	16,300	16,400	16,010	16,010	39	160.10
2010-02-03	16,280	16,530	16,280	16,290	31	162.90
2010-02-02	16,360	16,690	16,020	16,530	66	165.30
2010-02-01	16,740	16,740	16,120	16,690	54	166.90
2010-01-29	16,890	17,000	16,400	16,690	151	166.90
2010-01-28	16,800	16,900	16,350	16,900	162	169
2010-01-27	16,500	16,700	16,400	16,600	95	166
2010-01-26	16,800	16,920	16,400	16,840	57	168.40
2010-01-25	16,440	16,850	16,300	16,800	109	168
2010-01-22	16,310	16,440	16,000	16,440	227	164.40
2010-01-21	16,500	17,000	16,030	16,700	114	167
2010-01-20	16,740	17,290	16,600	16,600	130	166
2010-01-19	16,750	17,200	16,600	16,750	108	167.50
2010-01-18	16,350	17,800	16,110	16,750	301	167.50
2010-01-15	16,200	16,340	15,900	16,330	79	163.30
2010-01-14	15,900	16,200	15,800	16,200	90	162
2010-01-13	15,900	16,000	15,600	15,900	58	159
2010-01-12	15,820	15,990	15,820	15,900	84	159
2010-01-08	15,600	15,900	15,520	15,700	24	157
2010-01-07	15,710	15,910	15,640	15,640	54	156.40
2010-01-06	15,600	15,890	15,500	15,540	43	155.40
2010-01-05	15,810	15,950	15,500	15,530	49	155.30
2010-01-04	15,880	16,000	15,250	15,970	108	159.70

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