1. HOME >
  2. 株価時系列 >
  3. 2788 >
  4. 2012年

2788 アップルインターナショナル(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286,9007,1006,8707,08025170.80
2012-12-276,9007,0006,8406,90012169
2012-12-267,0307,0506,7706,80070468
2012-12-257,3907,3907,0007,01029970.10
2012-12-217,3507,4007,1007,35034373.50
2012-12-207,0008,1507,0007,33096973.30
2012-12-197,0007,4606,8507,05055170.50
2012-12-186,9007,1006,8007,00031370
2012-12-176,7907,1206,7206,90045469
2012-12-146,7006,8006,7006,80016968
2012-12-136,8606,9006,8006,8004068
2012-12-126,7306,9706,7106,80012368
2012-12-116,7106,8006,6606,80010168
2012-12-106,8306,9306,8006,93017769.30
2012-12-076,5806,9006,5806,80049568
2012-12-066,7106,7406,5506,55037165.50
2012-12-056,5306,8006,5306,7507267.50
2012-12-046,6007,0006,5006,53045565.30
2012-12-036,7006,7006,4006,40011464
2012-11-306,7506,7906,7006,7002367
2012-11-296,7006,7606,6506,65016066.50
2012-11-286,7506,7506,6706,70013467
2012-11-276,9507,0006,8007,0003470
2012-11-266,8007,1006,8007,02057670.20
2012-11-226,5606,8106,5606,7706967.70
2012-11-216,5106,8106,5106,71023867.10
2012-11-206,4106,5806,4006,5005365
2012-11-196,2306,7006,2306,41011964.10
2012-11-166,1606,2606,1606,2507162.50
2012-11-156,3906,3906,1506,26010262.60
2012-11-146,1506,2506,1506,2505162.50
2012-11-136,2506,4006,1506,1507361.50
2012-11-126,6006,6006,1806,25021562.50
2012-11-096,3006,3006,2106,2505162.50
2012-11-086,2506,4606,2106,34029663.40
2012-11-076,6406,6506,6406,650366.50
2012-11-066,6206,6206,6206,6207766.20
2012-11-056,6506,6506,6006,6003666
2012-11-026,6506,7006,6506,6702666.70
2012-11-016,6906,7006,6506,6702366.70
2012-10-316,7106,8506,7006,7003567
2012-10-306,8206,8806,7306,7303267.30
2012-10-296,7206,8206,7206,7301567.30
2012-10-266,7106,7106,6506,6502166.50
2012-10-256,7806,8406,6506,6805366.80
2012-10-246,8106,8206,8106,8101468.10
2012-10-236,9006,9206,7206,7702467.70
2012-10-226,8706,8906,7906,8002968
2012-10-196,8406,8406,6206,81023968.10
2012-10-186,7906,8506,7906,850568.50
2012-10-176,8407,0506,8306,83027068.30
2012-10-166,6806,8006,6806,7406367.40
2012-10-156,8006,8006,6606,6603866.60
2012-10-126,7006,9006,7006,7003267
2012-10-116,7006,7006,6006,7003567
2012-10-106,8506,8506,7106,7406267.40
2012-10-096,8506,9006,8206,8503068.50
2012-10-056,8106,9806,8106,9805469.80
2012-10-046,9406,9406,8006,8005668
2012-10-037,0807,0806,9006,9403569.40
2012-10-026,8907,1306,8706,88014168.80
2012-10-016,8207,2906,8206,99016269.90
2012-09-286,9306,9306,8006,8806268.80
2012-09-276,9207,0006,9207,000970
2012-09-266,9506,9506,8306,9204069.20
2012-09-256,9607,0706,9507,0702670.70
2012-09-246,8806,9906,8806,99014069.90
2012-09-217,1007,1007,0307,03016370.30
2012-09-207,1907,1907,0407,09012570.90
2012-09-196,9307,1406,9307,04012670.40
2012-09-187,1807,1806,9106,95017169.50
2012-09-147,0407,2006,8506,98055569.80
2012-09-137,5407,5407,3007,30021573
2012-09-127,3308,2507,1107,53050875.30
2012-09-117,0307,0607,0007,03023270.30
2012-09-106,7006,8006,7006,8003068
2012-09-076,8006,8006,6806,700867
2012-09-066,7006,8006,6206,8004568
2012-09-056,6106,9106,6106,90080369
2012-09-046,7006,9906,7006,71023267.10
2012-09-036,7006,8606,6406,86011268.60
2012-08-316,7106,8106,6006,64011466.40
2012-08-306,8406,8906,7006,70010467
2012-08-296,8806,9006,8706,8802268.80
2012-08-286,9006,9206,8806,8803568.80
2012-08-277,1007,1006,8806,9008169
2012-08-246,9307,0406,8707,0405470.40
2012-08-236,9306,9306,9006,9305869.30
2012-08-226,9306,9306,9106,9106769.10
2012-08-217,0507,0506,9307,0005370
2012-08-206,9007,2006,9007,2007372
2012-08-177,0507,1106,8706,90024269
2012-08-166,8106,9306,8006,9203869.20
2012-08-156,8006,9906,7606,9004969
2012-08-147,1007,1006,8006,8003768
2012-08-136,8806,9406,8806,8801068.80
2012-08-106,8807,1506,7706,77019967.70
2012-08-096,8906,8906,7806,7807267.80
2012-08-087,0307,0306,8606,9602169.60
2012-08-076,9507,0006,8206,87044868.70
2012-08-066,9007,8606,8606,9501,13269.50
2012-08-036,7806,8606,7506,8604868.60
2012-08-026,7806,9806,7806,9802469.80
2012-08-017,2007,2206,8006,80027368
2012-07-316,7006,8006,5106,80012768
2012-07-306,7306,7406,6906,7005467
2012-07-276,8106,9006,7006,7806067.80
2012-07-266,9007,1006,7106,7107067.10
2012-07-256,7606,8006,7006,7108667.10
2012-07-246,8707,0006,6206,7508667.50
2012-07-237,1007,1107,0007,0203770.20
2012-07-207,3007,3107,1007,10011071
2012-07-197,3307,7907,3207,32011173.20
2012-07-187,3007,5007,3007,3108573.10
2012-07-177,5507,5507,3807,3801373.80
2012-07-137,5707,6207,3007,6203976.20
2012-07-127,4107,5607,4107,4202274.20
2012-07-117,6107,7507,6007,6006076
2012-07-107,7507,7507,5007,5003875
2012-07-097,5907,6007,5507,6002276
2012-07-067,8007,8007,6407,6402476.40
2012-07-057,8007,8007,6007,6503976.50
2012-07-047,9008,0007,9008,0002180
2012-07-037,7308,0007,7307,90020279
2012-07-027,8607,9407,2507,73024977.30
2012-06-298,0108,1507,7208,1507181.50
2012-06-288,3008,3007,8008,15020981.50
2012-06-278,4008,4008,1608,3004483
2012-06-268,2308,6008,0008,30036883
2012-06-258,0208,3008,0208,2309782.30
2012-06-227,9008,5007,6608,47017084.70
2012-06-217,4908,5007,4908,00017580
2012-06-207,5207,5207,4907,490774.90
2012-06-197,6007,6007,3507,4503574.50
2012-06-187,5007,6207,5007,6203076.20
2012-06-157,8607,8607,3807,4908374.90
2012-06-147,5007,8707,3307,69018976.90
2012-06-137,0607,3407,0607,20012472
2012-06-127,2007,2707,0607,06010670.60
2012-06-116,9607,0206,9607,0203870.20
2012-06-087,0007,2006,8506,9009269
2012-06-076,7006,9906,7006,9909569.90
2012-06-066,7506,7506,5606,6608166.60
2012-06-056,5106,7506,5106,5802865.80
2012-06-046,8006,8006,5006,8009168
2012-06-016,8606,8606,8306,8302868.30
2012-05-316,8806,8806,8006,8001168
2012-05-306,9907,0906,8806,8805468.80
2012-05-297,0007,0006,8006,8008268
2012-05-286,8006,8806,4006,68010466.80
2012-05-256,7706,9406,7706,9406769.40
2012-05-246,9006,9006,8306,850868.50
2012-05-236,9507,0006,9006,9503069.50
2012-05-227,0907,1007,0007,1002771
2012-05-217,0007,1006,9006,9001069
2012-05-186,8006,8006,6506,8006368
2012-05-176,9807,0506,9107,0502270.50
2012-05-167,2107,2107,0207,0202670.20
2012-05-157,3507,3506,9007,10020971
2012-05-147,1207,4007,1007,2005972
2012-05-117,6007,6007,5207,5701375.70
2012-05-107,7007,7007,6007,6001676
2012-05-097,6007,7507,5507,65032376.50
2012-05-087,7507,9007,7507,7503677.50
2012-05-077,9007,9207,8007,80021878
2012-05-028,0808,0807,9207,9303479.30
2012-05-018,0908,1107,9008,0904880.90
2012-04-277,9808,4207,9507,95014579.50
2012-04-268,1008,1207,9807,9809179.80
2012-04-258,2008,2008,0308,0304680.30
2012-04-247,9608,1007,9608,1003481
2012-04-238,0008,0007,8507,9501079.50
2012-04-208,0508,0508,0008,0002580
2012-04-198,0808,2008,0808,2008682
2012-04-188,0508,0808,0108,0102680.10
2012-04-177,8508,1607,8508,16010281.60
2012-04-167,9608,1507,7507,85012978.50
2012-04-137,9307,9807,8107,8108678.10
2012-04-128,0108,0508,0008,0408280.40
2012-04-118,0108,2008,0108,08018980.80
2012-04-108,2008,2508,1008,20018782
2012-04-098,1508,3008,1408,3007683
2012-04-068,4408,4408,3008,4208084.20
2012-04-058,3108,4508,1708,45010684.50
2012-04-048,3208,4108,3208,32015483.20
2012-04-038,4708,4808,4008,41029384.10
2012-04-029,0009,0008,5008,62012086.20
2012-03-308,5308,5508,3208,55013285.50
2012-03-298,3908,5208,3608,52016085.20
2012-03-288,5208,5408,4908,5409485.40
2012-03-278,7008,7008,4108,52040385.20
2012-03-268,9909,0008,7108,71015587.10
2012-03-239,0109,1008,7008,84028788.40
2012-03-229,2009,2009,1009,15059291.50
2012-03-218,7809,1008,6709,1001,03691
2012-03-198,5508,7108,5008,68035786.80
2012-03-168,7008,7008,3008,70033987
2012-03-158,5008,6008,0008,44034784.40
2012-03-148,5008,6008,3508,49014684.90
2012-03-138,5908,6908,4008,42026284.20
2012-03-128,8108,9308,5808,70029287
2012-03-098,5209,1608,4008,85082388.50
2012-03-088,8008,8608,3208,62048686.20
2012-03-078,8008,9608,5008,78044787.80
2012-03-068,4809,3808,4809,00096890
2012-03-058,9509,2308,4008,40092484
2012-03-028,8909,0008,6008,6501,05586.50
2012-03-018,2808,9508,2008,6201,23586.20
2012-02-298,0608,3207,8007,83017878.30
2012-02-288,0008,3707,8508,10017781
2012-02-278,1508,3907,7608,30056583
2012-02-248,6808,6807,9008,10050681
2012-02-237,5008,5007,4108,45066484.50
2012-02-227,5007,5006,7107,40069574
2012-02-217,9008,0007,2007,5001,60975
2012-02-206,4207,1806,4007,1801,99571.80
2012-02-176,4906,4906,3506,40018564
2012-02-166,3206,4906,2606,36017863.60
2012-02-156,0806,3506,0806,22011862.20
2012-02-146,2506,3506,0406,06012960.60
2012-02-136,1806,3006,0006,15013961.50
2012-02-105,9606,1405,9606,14011661.40
2012-02-096,2606,2605,8605,86049758.60
2012-02-086,2106,3506,2106,2303062.30
2012-02-076,1806,2506,1506,2504762.50
2012-02-066,4106,4106,1506,38018763.80
2012-02-036,4506,5606,3806,41011064.10
2012-02-026,4606,5606,4306,4401164.40
2012-02-016,4606,5906,4606,4604064.60
2012-01-316,5506,5506,4306,4602164.60
2012-01-306,7006,7006,4306,48033364.80
2012-01-276,4006,4906,4006,40017364
2012-01-266,4106,5506,4106,5504765.50
2012-01-256,6006,6006,4006,40040464
2012-01-246,2506,2506,0406,2506762.50
2012-01-236,1306,3006,1006,29019762.90
2012-01-206,2806,3006,2006,2003562
2012-01-196,2006,3006,0106,0107160.10
2012-01-186,2806,2806,2106,2502162.50
2012-01-176,4506,4506,3006,3005663
2012-01-166,5706,5706,4506,4505064.50
2012-01-136,5906,6006,5306,5701465.70
2012-01-126,6406,6406,5306,5801665.80
2012-01-116,7106,7106,5406,6402666.40
2012-01-106,4906,8706,4906,81017668.10
2012-01-066,7006,7006,5006,5103565.10
2012-01-056,6006,7206,6006,7004967
2012-01-046,5006,7206,5006,6705266.70

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