2788 アップルインターナショナル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	14,280	15,300	14,230	14,950	1,002	149.50
2013-12-27	14,820	14,820	14,120	14,430	644	144.30
2013-12-26	13,650	14,800	13,650	14,010	960	140.10
2013-12-25	13,160	14,300	13,150	13,650	1,355	136.50
2013-12-24	13,500	14,500	13,100	13,150	1,365	131.50
2013-12-20	14,100	14,210	13,770	13,800	783	138
2013-12-19	14,950	14,950	14,200	14,280	590	142.80
2013-12-18	14,510	15,100	14,400	14,450	604	144.50
2013-12-17	14,600	14,900	14,500	14,650	414	146.50
2013-12-16	15,210	15,380	14,610	14,760	805	147.60
2013-12-13	15,830	15,830	15,200	15,200	646	152
2013-12-12	16,000	16,400	15,770	15,910	731	159.10
2013-12-11	17,200	17,200	16,000	16,800	714	168
2013-12-10	17,490	18,940	16,500	17,330	3,040	173.30
2013-12-09	16,000	17,700	15,470	17,470	4,280	174.70
2013-12-06	15,300	15,500	15,000	15,440	906	154.40
2013-12-05	14,610	15,580	14,500	14,960	1,430	149.60
2013-12-04	16,000	16,300	14,560	14,810	2,146	148.10
2013-12-03	13,470	15,970	13,270	15,400	3,166	154
2013-12-02	13,490	13,600	13,150	13,490	502	134.90
2013-11-29	13,340	13,540	13,160	13,520	207	135.20
2013-11-28	13,740	13,740	13,360	13,490	166	134.90
2013-11-27	13,590	13,800	13,580	13,630	123	136.30
2013-11-26	13,700	13,710	13,500	13,590	229	135.90
2013-11-25	13,900	14,160	13,550	13,700	294	137
2013-11-22	13,100	14,270	13,100	14,160	909	141.60
2013-11-21	13,600	13,700	13,270	13,340	439	133.40
2013-11-20	13,480	13,580	13,400	13,530	144	135.30
2013-11-19	13,670	13,800	13,600	13,600	190	136
2013-11-18	13,480	13,990	13,480	13,670	313	136.70
2013-11-15	13,710	13,900	13,370	13,590	804	135.90
2013-11-14	13,430	14,190	13,430	14,020	190	140.20
2013-11-13	13,130	14,200	13,130	13,730	596	137.30
2013-11-12	13,250	13,300	13,090	13,130	75	131.30
2013-11-11	13,400	13,400	13,100	13,250	83	132.50
2013-11-08	13,300	13,380	13,300	13,340	60	133.40
2013-11-07	13,000	13,570	13,000	13,280	87	132.80
2013-11-06	13,300	13,300	13,010	13,260	40	132.60
2013-11-05	13,480	13,540	12,900	13,300	262	133
2013-11-01	13,550	13,550	13,400	13,480	116	134.80
2013-10-31	13,470	13,500	13,400	13,490	72	134.90
2013-10-30	13,800	14,000	13,410	13,430	320	134.30
2013-10-29	13,990	13,990	13,330	13,790	123	137.90
2013-10-28	13,930	14,000	13,560	14,000	230	140
2013-10-25	14,000	14,000	13,400	13,790	167	137.90
2013-10-24	13,800	14,000	13,530	14,000	416	140
2013-10-23	13,290	14,100	13,180	13,950	687	139.50
2013-10-22	13,100	13,330	13,070	13,100	77	131
2013-10-21	13,010	13,900	13,000	13,220	200	132.20
2013-10-18	12,840	13,400	12,840	13,090	76	130.90
2013-10-17	13,400	13,400	12,800	12,970	231	129.70
2013-10-16	12,570	13,000	12,570	12,800	123	128
2013-10-15	13,000	13,200	12,600	12,800	175	128
2013-10-11	13,090	13,310	12,500	12,900	130	129
2013-10-10	13,040	13,260	13,040	13,090	38	130.90
2013-10-09	12,660	13,390	12,660	12,820	140	128.20
2013-10-08	12,410	13,220	12,000	12,610	243	126.10
2013-10-07	13,460	13,580	12,330	12,750	705	127.50
2013-10-04	13,890	13,920	13,600	13,880	281	138.80
2013-10-03	13,770	13,990	13,600	13,640	66	136.40
2013-10-02	13,930	13,930	13,600	13,770	70	137.70
2013-10-01	13,720	14,000	13,700	13,720	96	137.20
2013-09-30	13,820	13,990	13,700	13,900	87	139
2013-09-27	13,850	13,970	13,750	13,800	93	138
2013-09-26	14,270	14,270	13,740	13,770	199	137.70
2013-09-25	14,000	14,050	13,790	14,010	202	140.10
2013-09-24	13,720	14,020	13,720	13,750	123	137.50
2013-09-20	14,000	14,050	13,500	14,020	136	140.20
2013-09-19	13,700	13,970	13,700	13,700	275	137
2013-09-18	13,880	13,880	13,510	13,610	201	136.10
2013-09-17	13,740	13,800	13,550	13,800	255	138
2013-09-13	13,700	13,770	13,500	13,770	124	137.70
2013-09-12	13,870	13,900	13,700	13,720	115	137.20
2013-09-11	13,900	14,050	13,810	13,810	219	138.10
2013-09-10	13,900	13,990	13,500	13,650	286	136.50
2013-09-09	14,590	14,590	13,800	13,890	267	138.90
2013-09-06	15,000	15,000	13,820	13,820	427	138.20
2013-09-05	14,000	14,200	13,700	14,200	189	142
2013-09-04	14,090	14,140	13,800	14,130	62	141.30
2013-09-03	13,270	15,000	13,250	14,090	831	140.90
2013-09-02	13,520	13,600	13,000	13,240	46	132.40
2013-08-30	13,160	13,500	12,870	13,280	180	132.80
2013-08-29	13,460	13,550	13,080	13,340	40	133.40
2013-08-28	13,590	13,670	13,030	13,160	199	131.60
2013-08-27	13,880	13,880	13,500	13,510	173	135.10
2013-08-26	13,570	13,900	13,420	13,880	108	138.80
2013-08-23	13,970	13,970	13,300	13,600	134	136
2013-08-22	13,600	13,870	13,400	13,590	86	135.90
2013-08-21	13,450	13,880	13,200	13,600	120	136
2013-08-20	13,780	14,080	13,600	14,040	165	140.40
2013-08-19	14,000	14,140	13,900	14,120	82	141.20
2013-08-16	14,280	14,280	13,860	14,150	239	141.50
2013-08-15	13,610	14,550	13,610	14,280	429	142.80
2013-08-14	13,300	13,680	13,300	13,600	96	136
2013-08-13	13,500	13,650	12,800	13,500	228	135
2013-08-12	13,570	13,640	12,630	13,320	63	133.20
2013-08-09	13,300	13,780	13,070	13,570	167	135.70
2013-08-08	13,280	13,350	13,060	13,350	149	133.50
2013-08-07	13,500	13,850	13,480	13,580	77	135.80
2013-08-06	13,850	13,850	13,030	13,480	113	134.80
2013-08-05	13,300	13,550	13,300	13,550	84	135.50
2013-08-02	13,520	13,650	13,220	13,300	114	133
2013-08-01	13,010	13,400	13,010	13,240	43	132.40
2013-07-31	13,500	13,500	12,810	13,330	63	133.30
2013-07-30	12,710	13,270	12,710	12,900	148	129
2013-07-29	13,610	13,610	12,320	12,600	338	126
2013-07-26	14,000	14,000	13,550	13,610	127	136.10
2013-07-25	13,830	14,380	13,650	13,750	505	137.50
2013-07-24	14,000	16,390	13,990	14,120	1,020	141.20
2013-07-23	13,550	13,700	13,330	13,490	66	134.90
2013-07-22	13,700	13,700	13,200	13,600	125	136
2013-07-19	13,000	13,550	13,000	13,550	207	135.50
2013-07-18	13,220	13,700	13,000	13,350	193	133.50
2013-07-17	13,800	13,870	13,500	13,520	82	135.20
2013-07-16	13,650	13,950	13,600	13,700	92	137
2013-07-12	14,050	14,300	13,800	13,940	96	139.40
2013-07-11	13,820	14,020	13,630	13,750	141	137.50
2013-07-10	14,400	14,430	13,970	14,120	200	141.20
2013-07-09	15,300	15,500	14,720	14,860	190	148.60
2013-07-08	14,330	15,500	14,200	15,300	650	153
2013-07-05	14,200	14,470	14,010	14,140	129	141.40
2013-07-04	14,000	15,200	13,350	14,300	760	143
2013-07-03	13,350	13,590	13,000	13,200	143	132
2013-07-02	12,600	13,500	12,600	13,330	249	133.30
2013-07-01	12,490	12,790	12,490	12,590	129	125.90
2013-06-28	11,350	12,490	11,330	12,430	366	124.30
2013-06-27	11,910	11,930	10,800	11,650	358	116.50
2013-06-26	12,460	12,480	11,850	11,860	266	118.60
2013-06-25	12,530	12,540	12,460	12,490	220	124.90
2013-06-24	13,300	13,300	12,600	12,600	316	126
2013-06-21	12,800	12,800	12,500	12,510	342	125.10
2013-06-20	12,850	13,150	12,840	12,900	49	129
2013-06-19	13,500	13,600	12,900	13,150	254	131.50
2013-06-18	12,810	13,200	12,570	13,200	125	132
2013-06-17	12,620	12,870	12,510	12,510	528	125.10
2013-06-14	14,960	14,960	12,910	12,920	771	129.20
2013-06-13	14,210	14,340	13,500	13,600	80	136
2013-06-12	13,800	14,050	13,210	13,910	110	139.10
2013-06-11	14,320	14,470	13,900	14,100	93	141
2013-06-10	13,360	14,350	13,360	14,310	244	143.10
2013-06-07	12,880	13,000	12,330	12,900	797	129
2013-06-06	14,900	15,030	13,720	13,900	495	139
2013-06-05	15,230	15,500	15,000	15,180	240	151.80
2013-06-04	15,440	15,440	14,800	15,170	533	151.70
2013-06-03	15,810	15,810	15,030	15,040	345	150.40
2013-05-31	16,000	16,280	15,810	15,810	227	158.10
2013-05-30	15,900	16,100	15,600	15,600	501	156
2013-05-29	15,780	16,260	15,510	16,030	456	160.30
2013-05-28	15,410	16,000	15,150	15,310	440	153.10
2013-05-27	15,610	16,130	15,600	15,770	585	157.70
2013-05-24	16,100	17,400	15,000	15,600	1,235	156
2013-05-23	18,230	19,050	16,000	16,500	2,279	165
2013-05-22	19,010	19,500	18,200	18,210	2,192	182.10
2013-05-21	18,180	19,300	18,150	18,750	2,127	187.50
2013-05-20	19,460	19,630	18,100	18,980	2,539	189.80
2013-05-17	18,520	21,000	16,000	19,630	3,118	196.30
2013-05-16	17,500	18,490	17,000	18,490	7,081	184.90
2013-05-15	28,750	28,750	21,750	22,000	7,247	220
2013-05-14	26,250	26,750	23,250	26,750	12,016	267.50
2013-05-13	20,000	21,750	18,500	21,750	6,364	217.50
2013-05-10	17,630	17,900	17,170	17,750	1,071	177.50
2013-05-09	18,000	18,090	17,010	17,550	1,549	175.50
2013-05-08	16,750	17,880	16,600	17,790	1,822	177.90
2013-05-07	16,380	16,830	16,380	16,800	1,135	168
2013-05-02	16,210	16,500	15,920	16,300	665	163
2013-05-01	16,870	16,950	16,110	16,110	485	161.10
2013-04-30	16,050	16,860	15,700	16,700	909	167
2013-04-26	16,240	16,310	15,650	15,650	827	156.50
2013-04-25	16,800	17,100	16,200	16,300	444	163
2013-04-24	17,000	17,110	16,090	16,800	1,454	168
2013-04-23	15,800	17,500	15,800	16,990	2,953	169.90
2013-04-22	15,360	15,750	15,210	15,570	1,229	155.70
2013-04-19	15,030	15,200	15,000	15,200	547	152
2013-04-18	15,470	15,470	15,010	15,180	539	151.80
2013-04-17	15,360	15,470	14,950	15,250	619	152.50
2013-04-16	15,190	15,440	15,000	15,350	506	153.50
2013-04-15	15,570	15,750	15,200	15,450	632	154.50
2013-04-12	15,050	15,590	15,050	15,570	568	155.70
2013-04-11	15,390	15,740	15,000	15,100	642	151
2013-04-10	15,250	15,650	14,900	15,310	1,166	153.10
2013-04-09	15,910	16,140	14,850	15,250	1,191	152.50
2013-04-08	14,600	16,380	14,370	15,700	2,518	157
2013-04-05	13,810	14,650	13,610	13,990	1,256	139.90
2013-04-04	13,750	13,750	13,050	13,510	264	135.10
2013-04-03	12,510	14,100	12,500	13,750	818	137.50
2013-04-02	13,000	13,000	11,700	12,990	814	129.90
2013-04-01	13,840	13,850	13,060	13,250	954	132.50
2013-03-29	14,100	14,300	13,700	13,800	630	138
2013-03-28	14,640	14,650	13,800	14,300	684	143
2013-03-27	14,500	14,710	14,320	14,420	239	144.20
2013-03-26	14,710	14,810	14,200	14,610	907	146.10
2013-03-25	15,030	15,150	14,680	14,800	896	148
2013-03-22	15,490	15,490	14,600	14,990	462	149.90
2013-03-21	14,890	15,490	14,600	15,110	782	151.10
2013-03-19	14,430	15,290	13,980	15,100	918	151
2013-03-18	14,690	14,760	14,340	14,400	674	144
2013-03-15	15,200	15,300	14,200	14,770	1,727	147.70
2013-03-14	15,700	15,900	15,050	15,250	1,231	152.50
2013-03-13	15,360	15,980	15,210	15,610	757	156.10
2013-03-12	16,500	16,500	15,230	15,360	2,395	153.60
2013-03-11	17,000	18,000	15,900	16,650	2,357	166.50
2013-03-08	16,380	19,770	16,380	17,070	9,644	170.70
2013-03-07	15,910	16,300	15,590	15,980	2,151	159.80
2013-03-06	16,550	16,550	15,550	15,910	3,049	159.10
2013-03-05	17,200	18,000	16,510	16,650	2,789	166.50
2013-03-04	17,500	17,500	16,500	16,960	3,173	169.60
2013-03-01	16,850	18,000	16,200	17,980	7,161	179.80
2013-02-28	16,830	19,230	16,800	18,500	14,815	185
2013-02-27	12,400	15,230	12,400	15,230	8,673	152.30
2013-02-26	12,400	12,400	11,900	12,230	1,371	122.30
2013-02-25	14,000	14,000	12,300	12,700	3,877	127
2013-02-22	13,250	16,000	13,100	13,680	15,208	136.80
2013-02-21	13,160	13,160	13,160	13,160	1,181	131.60
2013-02-20	9,500	10,160	9,400	10,160	3,246	101.60
2013-02-19	8,570	8,660	8,350	8,660	303	86.60
2013-02-18	8,300	8,500	8,010	8,500	194	85
2013-02-15	8,400	8,500	8,000	8,150	582	81.50
2013-02-14	8,380	8,780	8,350	8,380	160	83.80
2013-02-13	8,720	8,720	8,300	8,380	519	83.80
2013-02-12	8,950	9,080	8,800	8,800	661	88
2013-02-08	9,350	9,350	8,900	9,250	243	92.50
2013-02-07	9,350	9,700	9,010	9,320	825	93.20
2013-02-06	8,780	9,450	8,780	9,200	968	92
2013-02-05	9,250	9,350	8,760	8,780	657	87.80
2013-02-04	8,900	9,690	8,670	9,100	864	91
2013-02-01	8,390	9,390	8,300	8,660	2,001	86.60
2013-01-31	8,150	8,280	8,010	8,250	295	82.50
2013-01-30	8,030	8,310	8,000	8,150	271	81.50
2013-01-29	8,250	8,270	8,110	8,230	190	82.30
2013-01-28	8,220	8,220	7,960	8,100	124	81
2013-01-25	8,000	8,280	7,850	7,920	216	79.20
2013-01-24	7,920	7,940	7,760	7,900	213	79
2013-01-23	8,160	8,250	7,800	7,920	718	79.20
2013-01-22	8,120	8,500	8,120	8,300	182	83
2013-01-21	8,350	8,490	8,000	8,200	469	82
2013-01-18	7,770	8,750	7,770	8,050	879	80.50
2013-01-17	7,900	8,130	7,610	7,700	324	77
2013-01-16	7,770	8,000	7,670	7,900	637	79
2013-01-15	7,680	7,790	7,580	7,790	199	77.90
2013-01-11	7,850	7,900	7,450	7,680	296	76.80
2013-01-10	7,400	7,800	7,400	7,550	204	75.50
2013-01-09	7,230	8,000	7,230	7,300	497	73
2013-01-08	7,300	7,400	7,200	7,250	417	72.50
2013-01-07	7,280	7,320	7,160	7,280	201	72.80
2013-01-04	7,100	7,150	7,000	7,130	301	71.30

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