2788 アップルインターナショナル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	6,300	6,970	6,130	6,970	84	69.70
2011-12-28	6,110	6,570	6,110	6,400	79	64
2011-12-27	6,280	6,400	6,160	6,400	27	64
2011-12-26	6,220	6,820	6,090	6,370	369	63.70
2011-12-22	6,350	6,490	6,220	6,440	92	64.40
2011-12-21	6,500	6,700	6,410	6,550	227	65.50
2011-12-20	6,560	6,700	6,400	6,700	56	67
2011-12-19	6,800	6,850	6,560	6,850	92	68.50
2011-12-16	6,800	6,800	6,520	6,800	182	68
2011-12-15	6,520	6,800	6,210	6,800	257	68
2011-12-14	7,450	7,450	6,600	6,720	602	67.20
2011-12-13	6,000	7,000	6,000	7,000	1,395	70
2011-12-12	6,070	6,070	5,670	6,000	137	60
2011-12-09	5,810	5,960	5,770	5,940	33	59.40
2011-12-08	5,920	6,000	5,800	5,840	32	58.40
2011-12-07	6,000	6,000	5,770	5,980	56	59.80
2011-12-06	5,880	6,100	5,880	5,920	86	59.20
2011-12-05	5,790	6,100	5,790	5,870	123	58.70
2011-12-02	5,770	5,900	5,700	5,900	75	59
2011-12-01	5,770	5,850	5,700	5,820	61	58.20
2011-11-30	5,710	5,800	5,650	5,790	20	57.90
2011-11-29	5,650	6,000	5,600	5,870	93	58.70
2011-11-28	5,780	5,780	5,510	5,780	91	57.80
2011-11-25	5,300	5,800	5,290	5,780	169	57.80
2011-11-24	5,500	5,500	5,310	5,310	127	53.10
2011-11-22	5,790	6,000	5,430	5,610	78	56.10
2011-11-21	5,600	5,790	5,600	5,790	75	57.90
2011-11-18	5,810	5,900	5,800	5,900	165	59
2011-11-17	5,780	6,530	5,430	5,810	342	58.10
2011-11-16	5,830	5,880	5,830	5,880	19	58.80
2011-11-15	6,010	6,010	5,770	5,990	230	59.90
2011-11-14	6,090	6,150	6,030	6,030	102	60.30
2011-11-11	6,170	6,450	6,130	6,130	77	61.30
2011-11-10	6,250	6,250	6,200	6,250	113	62.50
2011-11-09	6,330	6,330	6,320	6,320	6	63.20
2011-11-08	6,350	6,430	6,300	6,310	80	63.10
2011-11-07	6,800	6,800	6,300	6,350	172	63.50
2011-11-04	6,700	6,800	6,500	6,800	62	68
2011-11-02	6,230	6,730	6,230	6,700	177	67
2011-11-01	6,360	6,700	6,250	6,470	196	64.70
2011-10-31	6,370	6,620	6,220	6,380	167	63.80
2011-10-28	6,410	6,490	6,370	6,370	51	63.70
2011-10-27	6,510	6,520	6,330	6,360	34	63.60
2011-10-26	6,500	6,530	6,500	6,520	53	65.20
2011-10-25	6,540	6,570	6,500	6,510	85	65.10
2011-10-24	6,530	6,630	6,490	6,540	90	65.40
2011-10-21	6,580	6,580	6,480	6,500	27	65
2011-10-20	6,580	6,650	6,510	6,570	53	65.70
2011-10-19	6,600	6,710	6,600	6,610	67	66.10
2011-10-18	6,510	6,560	6,510	6,560	56	65.60
2011-10-17	6,600	6,750	6,510	6,740	42	67.40
2011-10-14	6,500	6,560	6,400	6,450	138	64.50
2011-10-13	6,430	6,480	6,330	6,400	68	64
2011-10-12	6,410	6,410	6,210	6,410	33	64.10
2011-10-11	6,580	6,880	6,330	6,400	387	64
2011-10-07	6,530	6,730	6,520	6,520	31	65.20
2011-10-06	6,510	6,730	6,500	6,630	18	66.30
2011-10-05	6,480	6,950	6,470	6,560	60	65.60
2011-10-04	6,380	6,480	6,380	6,470	27	64.70
2011-10-03	6,500	6,510	6,430	6,440	12	64.40
2011-09-30	6,610	6,700	6,600	6,600	142	66
2011-09-29	6,500	6,770	6,500	6,770	26	67.70
2011-09-28	6,600	6,800	6,600	6,600	50	66
2011-09-27	6,390	6,700	6,380	6,410	65	64.10
2011-09-26	6,760	6,760	6,220	6,370	102	63.70
2011-09-22	6,900	7,050	6,710	6,710	175	67.10
2011-09-21	7,100	7,100	6,940	6,950	10	69.50
2011-09-20	7,100	7,100	6,910	7,000	35	70
2011-09-16	6,990	7,130	6,900	7,120	58	71.20
2011-09-15	6,890	7,000	6,700	6,990	72	69.90
2011-09-14	6,800	6,890	6,660	6,890	49	68.90
2011-09-13	6,900	6,900	6,700	6,900	175	69
2011-09-12	7,060	7,080	6,710	6,950	124	69.50
2011-09-09	7,230	7,250	7,050	7,150	19	71.50
2011-09-08	7,240	7,450	7,050	7,380	43	73.80
2011-09-07	7,150	7,390	6,700	7,390	149	73.90
2011-09-06	7,290	8,640	6,550	7,100	925	71
2011-09-05	7,000	7,300	6,930	7,140	459	71.40
2011-09-02	8,000	8,080	7,510	7,530	210	75.30
2011-09-01	7,750	7,800	7,750	7,800	59	78
2011-08-31	8,000	8,010	7,700	7,700	162	77
2011-08-30	7,640	7,700	7,640	7,700	18	77
2011-08-29	7,770	7,890	7,770	7,890	29	78.90
2011-08-26	7,770	7,770	7,520	7,530	22	75.30
2011-08-25	7,800	7,800	7,520	7,780	29	77.80
2011-08-24	7,600	7,800	7,500	7,740	78	77.40
2011-08-23	7,500	7,510	7,230	7,320	42	73.20
2011-08-22	7,470	7,640	7,470	7,640	43	76.40
2011-08-19	8,000	8,000	7,770	7,770	62	77.70
2011-08-18	7,830	8,200	7,830	8,200	112	82
2011-08-17	7,890	8,000	7,780	8,000	92	80
2011-08-16	8,150	8,290	7,840	8,040	169	80.40
2011-08-15	8,320	8,320	8,000	8,000	149	80
2011-08-12	8,220	8,220	8,020	8,220	25	82.20
2011-08-11	8,220	8,230	7,670	8,200	211	82
2011-08-10	7,300	7,500	7,300	7,500	90	75
2011-08-09	7,000	7,500	7,000	7,150	267	71.50
2011-08-08	7,110	7,450	7,110	7,450	324	74.50
2011-08-05	8,050	8,050	7,860	7,860	108	78.60
2011-08-04	8,050	8,100	8,050	8,100	27	81
2011-08-03	8,200	8,200	8,050	8,170	37	81.70
2011-08-02	8,170	8,200	8,050	8,200	136	82
2011-08-01	8,360	8,360	8,140	8,170	102	81.70
2011-07-29	8,360	8,400	8,260	8,360	38	83.60
2011-07-28	8,300	8,350	8,300	8,350	33	83.50
2011-07-27	8,400	8,400	8,300	8,300	66	83
2011-07-26	8,360	8,520	8,360	8,470	24	84.70
2011-07-25	8,370	8,380	8,320	8,380	55	83.80
2011-07-22	8,460	8,480	8,230	8,370	79	83.70
2011-07-21	8,410	8,490	8,400	8,480	133	84.80
2011-07-20	8,320	8,380	8,200	8,230	475	82.30
2011-07-19	8,730	8,730	7,990	8,500	404	85
2011-07-15	8,780	8,780	8,660	8,750	122	87.50
2011-07-14	8,860	8,860	8,720	8,780	164	87.80
2011-07-13	8,850	8,880	8,800	8,860	91	88.60
2011-07-12	8,940	8,940	8,780	8,850	237	88.50
2011-07-11	8,950	9,290	8,850	8,940	338	89.40
2011-07-08	9,000	9,150	8,900	8,950	365	89.50
2011-07-07	9,000	9,150	9,000	9,000	67	90
2011-07-06	9,010	9,050	9,000	9,000	25	90
2011-07-05	9,120	9,180	8,960	9,000	153	90
2011-07-04	8,960	9,150	8,960	9,150	137	91.50
2011-07-01	9,050	9,050	8,940	8,960	18	89.60
2011-06-30	9,100	9,100	8,950	9,000	73	90
2011-06-29	8,850	9,120	8,700	9,120	22	91.20
2011-06-28	9,020	9,030	8,990	9,000	38	90
2011-06-27	9,110	9,120	9,000	9,070	41	90.70
2011-06-24	9,330	9,330	9,100	9,110	31	91.10
2011-06-23	8,950	9,180	8,950	9,180	26	91.80
2011-06-22	9,070	9,100	8,910	9,000	43	90
2011-06-21	9,100	9,100	8,900	8,900	53	89
2011-06-20	8,950	9,120	8,910	9,080	76	90.80
2011-06-17	9,010	9,130	9,010	9,040	24	90.40
2011-06-16	9,110	9,160	9,010	9,060	62	90.60
2011-06-15	9,040	9,190	9,010	9,110	68	91.10
2011-06-14	9,120	9,200	9,070	9,100	111	91
2011-06-13	9,090	9,120	9,090	9,090	43	90.90
2011-06-10	8,920	9,120	8,900	9,010	128	90.10
2011-06-09	9,120	9,280	8,990	8,990	74	89.90
2011-06-08	9,200	9,450	8,910	9,280	236	92.80
2011-06-07	9,000	9,100	8,900	9,100	149	91
2011-06-06	9,020	9,020	9,000	9,010	88	90.10
2011-06-03	9,060	9,270	9,060	9,100	63	91
2011-06-02	9,280	9,300	9,150	9,300	161	93
2011-06-01	9,380	9,380	9,250	9,280	228	92.80
2011-05-31	9,510	9,690	9,510	9,680	15	96.80
2011-05-30	9,350	9,660	9,350	9,660	40	96.60
2011-05-27	9,360	9,470	9,150	9,250	86	92.50
2011-05-26	9,350	9,630	9,200	9,350	114	93.50
2011-05-25	9,300	9,490	9,300	9,350	132	93.50
2011-05-24	9,480	9,500	9,310	9,430	33	94.30
2011-05-23	9,930	9,930	9,380	9,550	332	95.50
2011-05-20	10,000	10,000	9,910	9,910	28	99.10
2011-05-19	10,000	10,250	10,000	10,000	113	100
2011-05-18	10,200	10,210	10,000	10,080	93	100.80
2011-05-17	10,200	10,290	10,090	10,290	78	102.90
2011-05-16	10,430	10,430	10,090	10,090	73	100.90
2011-05-13	10,400	10,470	9,990	10,470	189	104.70
2011-05-12	10,240	10,500	10,240	10,500	89	105
2011-05-11	10,400	10,400	10,230	10,300	49	103
2011-05-10	10,280	10,490	10,140	10,400	147	104
2011-05-09	10,710	10,710	10,130	10,130	126	101.30
2011-05-06	10,800	10,900	10,650	10,700	71	107
2011-05-02	10,740	11,100	10,650	10,900	166	109
2011-04-28	11,000	11,130	10,600	10,740	268	107.40
2011-04-27	10,440	10,840	10,330	10,330	129	103.30
2011-04-26	10,520	10,580	10,300	10,300	88	103
2011-04-25	10,570	11,340	10,300	10,460	217	104.60
2011-04-22	10,800	10,800	10,250	10,800	257	108
2011-04-21	11,390	11,900	11,000	11,190	414	111.90
2011-04-20	11,500	12,100	11,200	11,650	654	116.50
2011-04-19	11,590	13,750	10,810	11,350	2,249	113.50
2011-04-18	10,150	11,390	9,800	11,390	1,106	113.90
2011-04-15	9,260	9,890	9,260	9,890	208	98.90
2011-04-14	9,190	9,250	9,180	9,250	86	92.50
2011-04-13	9,150	9,560	9,150	9,200	99	92
2011-04-12	9,400	9,400	9,150	9,250	66	92.50
2011-04-11	9,400	9,660	9,360	9,400	63	94
2011-04-08	9,380	9,560	9,380	9,400	102	94
2011-04-07	9,850	9,850	9,350	9,350	116	93.50
2011-04-06	9,660	9,660	9,300	9,400	71	94
2011-04-05	9,660	9,930	9,560	9,660	370	96.60
2011-04-04	9,140	10,190	9,140	9,790	626	97.90
2011-04-01	8,960	9,200	8,960	9,140	101	91.40
2011-03-31	9,000	9,070	8,920	8,960	58	89.60
2011-03-30	8,930	9,160	8,910	8,930	121	89.30
2011-03-29	9,090	9,200	8,940	9,080	226	90.80
2011-03-28	9,080	9,420	9,040	9,190	108	91.90
2011-03-25	9,250	9,480	8,930	8,930	352	89.30
2011-03-24	9,370	9,420	9,070	9,100	171	91
2011-03-23	9,290	9,400	8,980	9,250	429	92.50
2011-03-22	9,450	9,500	9,100	9,360	541	93.60
2011-03-18	8,800	9,130	8,600	9,130	528	91.30
2011-03-17	8,170	8,800	8,010	8,400	556	84
2011-03-16	7,230	9,280	7,000	9,190	1,525	91.90
2011-03-15	9,430	9,600	7,830	7,830	836	78.30
2011-03-14	8,970	10,300	8,820	9,330	1,018	93.30
2011-03-11	11,600	12,340	11,350	11,520	216	115.20
2011-03-10	12,000	12,200	11,640	11,640	200	116.40
2011-03-09	11,760	12,340	11,760	12,000	141	120
2011-03-08	11,790	11,980	11,650	11,980	274	119.80
2011-03-07	12,570	12,570	11,620	11,850	420	118.50
2011-03-04	13,080	13,080	12,540	12,540	238	125.40
2011-03-03	12,480	13,050	12,480	12,750	263	127.50
2011-03-02	12,700	13,300	12,200	12,660	366	126.60
2011-03-01	13,200	13,270	12,620	13,250	487	132.50
2011-02-28	12,010	13,800	12,010	13,100	1,011	131
2011-02-25	11,940	12,210	11,630	11,900	856	119
2011-02-24	13,800	13,800	12,130	12,240	1,023	122.40
2011-02-23	14,180	14,980	12,730	13,500	5,069	135
2011-02-22	14,480	14,480	14,480	14,480	1,703	144.80
2011-02-21	10,560	11,480	10,330	11,480	643	114.80
2011-02-18	10,090	10,200	9,600	9,980	793	99.80
2011-02-17	9,740	10,500	9,620	10,390	628	103.90
2011-02-16	9,600	9,860	9,600	9,800	90	98
2011-02-15	9,870	9,900	9,600	9,600	747	96
2011-02-14	9,780	10,200	9,700	10,010	210	100.10
2011-02-10	9,820	10,520	9,770	9,890	483	98.90
2011-02-09	10,150	10,340	9,950	9,950	451	99.50
2011-02-08	9,710	10,250	9,660	10,140	666	101.40
2011-02-07	9,290	9,700	9,290	9,690	552	96.90
2011-02-04	9,250	9,290	9,110	9,290	46	92.90
2011-02-03	9,200	9,330	9,100	9,100	88	91
2011-02-02	9,180	9,210	9,080	9,200	73	92
2011-02-01	9,300	9,300	9,030	9,100	72	91
2011-01-31	9,110	9,200	9,020	9,180	182	91.80
2011-01-28	9,150	9,250	9,120	9,210	36	92.10
2011-01-27	9,250	9,250	9,090	9,250	140	92.50
2011-01-26	9,400	9,400	9,200	9,210	56	92.10
2011-01-25	9,290	9,290	9,050	9,270	122	92.70
2011-01-24	9,040	9,200	9,040	9,170	115	91.70
2011-01-21	9,330	9,540	9,150	9,150	292	91.50
2011-01-20	9,400	9,490	9,300	9,300	119	93
2011-01-19	9,250	9,470	9,250	9,450	131	94.50
2011-01-18	9,710	9,710	9,150	9,210	646	92.10
2011-01-17	9,630	9,970	9,630	9,800	253	98
2011-01-14	9,990	9,990	9,450	9,600	258	96
2011-01-13	9,470	10,500	9,320	10,000	769	100
2011-01-12	9,440	9,490	9,230	9,490	307	94.90
2011-01-11	9,600	9,600	9,230	9,290	274	92.90
2011-01-07	9,350	9,500	9,240	9,300	202	93
2011-01-06	9,400	9,500	9,210	9,500	283	95
2011-01-05	9,270	9,350	9,200	9,200	216	92
2011-01-04	8,800	9,280	8,770	9,260	530	92.60

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