2788 アップルインターナショナル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 343 | 343 | 335 | 339 | 98,800 | 339 |
| 2015-12-29 | 330 | 343 | 324 | 340 | 121,800 | 340 |
| 2015-12-28 | 323 | 337 | 322 | 336 | 121,500 | 336 |
| 2015-12-25 | 324 | 324 | 313 | 321 | 342,200 | 321 |
| 2015-12-24 | 318 | 322 | 310 | 310 | 157,300 | 310 |
| 2015-12-22 | 324 | 325 | 316 | 316 | 67,600 | 316 |
| 2015-12-21 | 325 | 329 | 308 | 322 | 230,900 | 322 |
| 2015-12-18 | 340 | 344 | 326 | 330 | 141,100 | 330 |
| 2015-12-17 | 351 | 351 | 337 | 341 | 168,000 | 341 |
| 2015-12-16 | 347 | 352 | 342 | 345 | 89,800 | 345 |
| 2015-12-15 | 354 | 360 | 345 | 345 | 82,900 | 345 |
| 2015-12-14 | 350 | 359 | 349 | 358 | 90,200 | 358 |
| 2015-12-11 | 364 | 365 | 359 | 360 | 88,900 | 360 |
| 2015-12-10 | 360 | 363 | 357 | 360 | 99,400 | 360 |
| 2015-12-09 | 363 | 368 | 359 | 364 | 155,400 | 364 |
| 2015-12-08 | 384 | 384 | 364 | 370 | 287,900 | 370 |
| 2015-12-07 | 380 | 385 | 373 | 383 | 229,900 | 383 |
| 2015-12-04 | 384 | 386 | 372 | 373 | 277,700 | 373 |
| 2015-12-03 | 390 | 400 | 385 | 388 | 475,500 | 388 |
| 2015-12-02 | 379 | 385 | 376 | 382 | 210,200 | 382 |
| 2015-12-01 | 373 | 385 | 369 | 385 | 415,100 | 385 |
| 2015-11-30 | 372 | 372 | 367 | 369 | 170,700 | 369 |
| 2015-11-27 | 372 | 373 | 362 | 365 | 185,600 | 365 |
| 2015-11-26 | 360 | 372 | 359 | 369 | 234,800 | 369 |
| 2015-11-25 | 374 | 374 | 361 | 363 | 204,100 | 363 |
| 2015-11-24 | 385 | 385 | 368 | 370 | 477,700 | 370 |
| 2015-11-20 | 366 | 368 | 361 | 365 | 168,700 | 365 |
| 2015-11-19 | 371 | 380 | 365 | 370 | 297,700 | 370 |
| 2015-11-18 | 383 | 393 | 364 | 370 | 747,700 | 370 |
| 2015-11-17 | 405 | 435 | 374 | 386 | 2,323,400 | 386 |
| 2015-11-16 | 418 | 421 | 400 | 421 | 3,010,700 | 421 |
| 2015-11-13 | 340 | 343 | 333 | 341 | 156,500 | 341 |
| 2015-11-12 | 343 | 344 | 340 | 344 | 110,000 | 344 |
| 2015-11-11 | 340 | 344 | 333 | 339 | 150,000 | 339 |
| 2015-11-10 | 327 | 342 | 326 | 340 | 272,300 | 340 |
| 2015-11-09 | 323 | 333 | 319 | 332 | 211,900 | 332 |
| 2015-11-06 | 319 | 319 | 313 | 318 | 54,200 | 318 |
| 2015-11-05 | 317 | 317 | 310 | 314 | 58,800 | 314 |
| 2015-11-04 | 325 | 325 | 310 | 318 | 86,700 | 318 |
| 2015-11-02 | 311 | 323 | 309 | 320 | 55,300 | 320 |
| 2015-10-30 | 313 | 314 | 309 | 312 | 60,700 | 312 |
| 2015-10-29 | 312 | 318 | 312 | 315 | 81,000 | 315 |
| 2015-10-28 | 319 | 323 | 315 | 320 | 76,300 | 320 |
| 2015-10-27 | 325 | 325 | 317 | 320 | 28,600 | 320 |
| 2015-10-26 | 315 | 326 | 315 | 321 | 49,500 | 321 |
| 2015-10-23 | 311 | 315 | 307 | 314 | 83,000 | 314 |
| 2015-10-22 | 323 | 324 | 310 | 313 | 87,000 | 313 |
| 2015-10-21 | 324 | 326 | 320 | 321 | 55,200 | 321 |
| 2015-10-20 | 330 | 332 | 325 | 327 | 32,300 | 327 |
| 2015-10-19 | 330 | 332 | 325 | 330 | 59,700 | 330 |
| 2015-10-16 | 322 | 330 | 320 | 326 | 84,500 | 326 |
| 2015-10-15 | 319 | 326 | 319 | 326 | 57,700 | 326 |
| 2015-10-14 | 325 | 329 | 322 | 322 | 50,700 | 322 |
| 2015-10-13 | 325 | 333 | 321 | 330 | 57,900 | 330 |
| 2015-10-09 | 330 | 331 | 322 | 326 | 62,200 | 326 |
| 2015-10-08 | 336 | 336 | 326 | 327 | 114,600 | 327 |
| 2015-10-07 | 335 | 340 | 328 | 339 | 178,700 | 339 |
| 2015-10-06 | 333 | 345 | 326 | 343 | 607,500 | 343 |
| 2015-10-05 | 338 | 351 | 321 | 328 | 1,503,700 | 328 |
| 2015-10-02 | 296 | 304 | 296 | 300 | 91,800 | 300 |
| 2015-10-01 | 300 | 300 | 295 | 296 | 61,600 | 296 |
| 2015-09-30 | 300 | 303 | 294 | 295 | 64,500 | 295 |
| 2015-09-29 | 304 | 304 | 291 | 294 | 85,400 | 294 |
| 2015-09-28 | 294 | 305 | 294 | 305 | 105,800 | 305 |
| 2015-09-25 | 300 | 302 | 286 | 293 | 127,100 | 293 |
| 2015-09-24 | 295 | 303 | 285 | 295 | 147,600 | 295 |
| 2015-09-18 | 296 | 309 | 296 | 304 | 145,200 | 304 |
| 2015-09-17 | 299 | 303 | 296 | 298 | 81,300 | 298 |
| 2015-09-16 | 304 | 308 | 294 | 296 | 115,300 | 296 |
| 2015-09-15 | 311 | 313 | 300 | 304 | 213,600 | 304 |
| 2015-09-14 | 309 | 314 | 294 | 303 | 263,000 | 303 |
| 2015-09-11 | 291 | 320 | 290 | 303 | 658,300 | 303 |
| 2015-09-10 | 293 | 308 | 277 | 284 | 637,700 | 284 |
| 2015-09-09 | 285 | 289 | 275 | 287 | 198,500 | 287 |
| 2015-09-08 | 283 | 283 | 266 | 273 | 104,800 | 273 |
| 2015-09-07 | 271 | 287 | 265 | 283 | 187,000 | 283 |
| 2015-09-04 | 286 | 293 | 265 | 279 | 281,800 | 279 |
| 2015-09-03 | 285 | 299 | 282 | 285 | 317,900 | 285 |
| 2015-09-02 | 262 | 279 | 261 | 273 | 146,700 | 273 |
| 2015-09-01 | 284 | 288 | 270 | 270 | 213,300 | 270 |
| 2015-08-31 | 299 | 300 | 287 | 291 | 201,200 | 291 |
| 2015-08-28 | 290 | 306 | 290 | 297 | 331,400 | 297 |
| 2015-08-27 | 287 | 303 | 280 | 281 | 539,400 | 281 |
| 2015-08-26 | 280 | 288 | 262 | 277 | 633,200 | 277 |
| 2015-08-25 | 246 | 310 | 241 | 264 | 685,500 | 264 |
| 2015-08-24 | 289 | 330 | 278 | 278 | 1,123,900 | 278 |
| 2015-08-21 | 298 | 310 | 293 | 295 | 396,200 | 295 |
| 2015-08-20 | 330 | 330 | 313 | 314 | 321,900 | 314 |
| 2015-08-19 | 355 | 357 | 331 | 333 | 349,800 | 333 |
| 2015-08-18 | 339 | 369 | 331 | 348 | 1,051,700 | 348 |
| 2015-08-17 | 348 | 361 | 331 | 339 | 1,169,300 | 339 |
| 2015-08-14 | 388 | 400 | 360 | 372 | 2,475,800 | 372 |
| 2015-08-13 | 343 | 375 | 330 | 372 | 1,680,700 | 372 |
| 2015-08-12 | 336 | 350 | 327 | 335 | 827,500 | 335 |
| 2015-08-11 | 344 | 383 | 332 | 344 | 9,357,100 | 344 |
| 2015-08-10 | 352 | 352 | 347 | 352 | 1,081,300 | 352 |
| 2015-08-07 | 281 | 281 | 266 | 272 | 270,600 | 272 |
| 2015-08-06 | 285 | 288 | 268 | 280 | 393,800 | 280 |
| 2015-08-05 | 292 | 295 | 280 | 288 | 364,400 | 288 |
| 2015-08-04 | 294 | 304 | 288 | 290 | 411,700 | 290 |
| 2015-08-03 | 287 | 296 | 282 | 287 | 1,240,700 | 287 |
| 2015-07-31 | 310 | 346 | 310 | 327 | 3,298,300 | 327 |
| 2015-07-30 | 316 | 317 | 298 | 301 | 496,600 | 301 |
| 2015-07-29 | 318 | 324 | 306 | 309 | 595,900 | 309 |
| 2015-07-28 | 317 | 332 | 312 | 325 | 788,700 | 325 |
| 2015-07-27 | 343 | 361 | 327 | 332 | 3,812,600 | 332 |
| 2015-07-24 | 336 | 345 | 315 | 329 | 2,356,400 | 329 |
| 2015-07-23 | 377 | 379 | 339 | 350 | 2,279,200 | 350 |
| 2015-07-22 | 431 | 431 | 346 | 369 | 8,195,000 | 369 |
| 2015-07-21 | 359 | 391 | 346 | 391 | 14,243,500 | 391 |
| 2015-07-17 | 289 | 336 | 271 | 311 | 12,584,500 | 311 |
| 2015-07-16 | 252 | 261 | 252 | 258 | 249,700 | 258 |
| 2015-07-15 | 251 | 252 | 246 | 251 | 123,600 | 251 |
| 2015-07-14 | 250 | 252 | 247 | 250 | 182,500 | 250 |
| 2015-07-13 | 242 | 249 | 240 | 246 | 116,700 | 246 |
| 2015-07-10 | 243 | 243 | 233 | 238 | 171,300 | 238 |
| 2015-07-09 | 233 | 245 | 218 | 244 | 398,500 | 244 |
| 2015-07-08 | 247 | 252 | 239 | 241 | 283,800 | 241 |
| 2015-07-07 | 242 | 249 | 240 | 247 | 155,700 | 247 |
| 2015-07-06 | 239 | 243 | 237 | 238 | 123,400 | 238 |
| 2015-07-03 | 245 | 246 | 239 | 241 | 182,500 | 241 |
| 2015-07-02 | 255 | 255 | 240 | 245 | 446,500 | 245 |
| 2015-07-01 | 245 | 255 | 244 | 253 | 144,500 | 253 |
| 2015-06-30 | 233 | 244 | 233 | 244 | 157,200 | 244 |
| 2015-06-29 | 230 | 244 | 228 | 234 | 223,500 | 234 |
| 2015-06-26 | 248 | 260 | 240 | 250 | 345,700 | 250 |
| 2015-06-25 | 250 | 257 | 244 | 249 | 307,900 | 249 |
| 2015-06-24 | 246 | 277 | 244 | 254 | 1,545,400 | 254 |
| 2015-06-23 | 240 | 251 | 240 | 243 | 333,200 | 243 |
| 2015-06-22 | 239 | 246 | 233 | 244 | 480,300 | 244 |
| 2015-06-19 | 223 | 240 | 222 | 232 | 345,700 | 232 |
| 2015-06-18 | 228 | 228 | 219 | 224 | 148,700 | 224 |
| 2015-06-17 | 230 | 230 | 225 | 227 | 132,400 | 227 |
| 2015-06-16 | 231 | 233 | 228 | 232 | 97,700 | 232 |
| 2015-06-15 | 234 | 236 | 230 | 232 | 141,700 | 232 |
| 2015-06-12 | 237 | 237 | 231 | 231 | 161,500 | 231 |
| 2015-06-11 | 238 | 245 | 231 | 233 | 330,700 | 233 |
| 2015-06-10 | 238 | 252 | 227 | 230 | 942,200 | 230 |
| 2015-06-09 | 232 | 242 | 226 | 227 | 370,500 | 227 |
| 2015-06-08 | 234 | 245 | 223 | 239 | 390,600 | 239 |
| 2015-06-05 | 229 | 231 | 225 | 228 | 63,500 | 228 |
| 2015-06-04 | 230 | 232 | 227 | 227 | 50,600 | 227 |
| 2015-06-03 | 228 | 229 | 223 | 226 | 78,300 | 226 |
| 2015-06-02 | 228 | 234 | 226 | 228 | 90,700 | 228 |
| 2015-06-01 | 225 | 233 | 223 | 228 | 89,000 | 228 |
| 2015-05-29 | 226 | 230 | 223 | 226 | 109,100 | 226 |
| 2015-05-28 | 218 | 245 | 218 | 231 | 808,600 | 231 |
| 2015-05-27 | 217 | 222 | 210 | 216 | 105,000 | 216 |
| 2015-05-26 | 220 | 222 | 213 | 218 | 102,100 | 218 |
| 2015-05-25 | 222 | 224 | 218 | 222 | 87,700 | 222 |
| 2015-05-22 | 225 | 226 | 220 | 220 | 74,400 | 220 |
| 2015-05-21 | 216 | 228 | 216 | 225 | 154,900 | 225 |
| 2015-05-20 | 223 | 235 | 212 | 219 | 365,600 | 219 |
| 2015-05-19 | 224 | 228 | 220 | 221 | 107,900 | 221 |
| 2015-05-18 | 232 | 243 | 220 | 224 | 571,400 | 224 |
| 2015-05-15 | 205 | 217 | 205 | 216 | 77,100 | 216 |
| 2015-05-14 | 214 | 215 | 204 | 209 | 101,300 | 209 |
| 2015-05-13 | 217 | 217 | 214 | 214 | 60,100 | 214 |
| 2015-05-12 | 215 | 219 | 213 | 217 | 78,400 | 217 |
| 2015-05-11 | 220 | 224 | 214 | 218 | 185,100 | 218 |
| 2015-05-08 | 208 | 219 | 207 | 216 | 181,100 | 216 |
| 2015-05-07 | 214 | 216 | 205 | 210 | 291,500 | 210 |
| 2015-05-01 | 226 | 236 | 212 | 214 | 737,000 | 214 |
| 2015-04-30 | 223 | 267 | 214 | 231 | 7,816,500 | 231 |
| 2015-04-28 | 203 | 277 | 203 | 210 | 4,119,100 | 210 |
| 2015-04-27 | 205 | 205 | 201 | 202 | 60,100 | 202 |
| 2015-04-24 | 210 | 216 | 203 | 207 | 528,800 | 207 |
| 2015-04-23 | 204 | 204 | 190 | 202 | 59,800 | 202 |
| 2015-04-22 | 202 | 204 | 202 | 202 | 20,700 | 202 |
| 2015-04-21 | 205 | 205 | 200 | 202 | 59,000 | 202 |
| 2015-04-20 | 196 | 202 | 196 | 202 | 35,300 | 202 |
| 2015-04-17 | 201 | 201 | 197 | 198 | 18,000 | 198 |
| 2015-04-16 | 203 | 203 | 198 | 200 | 28,800 | 200 |
| 2015-04-15 | 203 | 203 | 201 | 202 | 15,600 | 202 |
| 2015-04-14 | 202 | 203 | 194 | 202 | 69,300 | 202 |
| 2015-04-13 | 207 | 208 | 203 | 204 | 51,500 | 204 |
| 2015-04-10 | 204 | 204 | 202 | 204 | 48,900 | 204 |
| 2015-04-09 | 200 | 204 | 200 | 204 | 108,900 | 204 |
| 2015-04-08 | 200 | 201 | 199 | 201 | 44,400 | 201 |
| 2015-04-07 | 199 | 201 | 199 | 200 | 68,900 | 200 |
| 2015-04-06 | 196 | 199 | 196 | 198 | 73,200 | 198 |
| 2015-04-03 | 194 | 195 | 192 | 195 | 29,600 | 195 |
| 2015-04-02 | 190 | 193 | 190 | 193 | 31,300 | 193 |
| 2015-04-01 | 192 | 192 | 190 | 192 | 29,600 | 192 |
| 2015-03-31 | 186 | 191 | 186 | 189 | 28,100 | 189 |
| 2015-03-30 | 188 | 190 | 186 | 186 | 30,900 | 186 |
| 2015-03-27 | 188 | 192 | 187 | 188 | 17,200 | 188 |
| 2015-03-26 | 193 | 193 | 188 | 189 | 19,400 | 189 |
| 2015-03-25 | 191 | 192 | 190 | 191 | 14,500 | 191 |
| 2015-03-24 | 194 | 195 | 191 | 192 | 19,300 | 192 |
| 2015-03-23 | 189 | 195 | 187 | 193 | 94,400 | 193 |
| 2015-03-20 | 187 | 188 | 184 | 188 | 23,500 | 188 |
| 2015-03-19 | 184 | 189 | 184 | 187 | 39,800 | 187 |
| 2015-03-18 | 190 | 190 | 183 | 184 | 108,700 | 184 |
| 2015-03-17 | 191 | 192 | 190 | 190 | 37,000 | 190 |
| 2015-03-16 | 192 | 193 | 190 | 192 | 39,100 | 192 |
| 2015-03-13 | 192 | 193 | 191 | 192 | 22,200 | 192 |
| 2015-03-12 | 193 | 193 | 191 | 191 | 34,300 | 191 |
| 2015-03-11 | 192 | 193 | 191 | 191 | 36,400 | 191 |
| 2015-03-10 | 195 | 195 | 192 | 193 | 66,800 | 193 |
| 2015-03-09 | 192 | 196 | 191 | 191 | 62,100 | 191 |
| 2015-03-06 | 194 | 194 | 191 | 192 | 44,900 | 192 |
| 2015-03-05 | 193 | 194 | 192 | 193 | 31,600 | 193 |
| 2015-03-04 | 192 | 195 | 191 | 194 | 53,400 | 194 |
| 2015-03-03 | 194 | 197 | 194 | 195 | 49,700 | 195 |
| 2015-03-02 | 193 | 197 | 193 | 194 | 44,900 | 194 |
| 2015-02-27 | 193 | 198 | 192 | 195 | 85,800 | 195 |
| 2015-02-26 | 196 | 196 | 192 | 194 | 116,800 | 194 |
| 2015-02-25 | 195 | 197 | 193 | 195 | 165,700 | 195 |
| 2015-02-24 | 199 | 202 | 196 | 199 | 142,000 | 199 |
| 2015-02-23 | 202 | 205 | 199 | 199 | 301,400 | 199 |
| 2015-02-20 | 204 | 205 | 197 | 203 | 1,381,000 | 203 |
| 2015-02-19 | 261 | 264 | 249 | 249 | 365,900 | 249 |
| 2015-02-18 | 260 | 266 | 250 | 254 | 269,700 | 254 |
| 2015-02-17 | 256 | 271 | 254 | 261 | 332,500 | 261 |
| 2015-02-16 | 246 | 287 | 246 | 264 | 1,483,000 | 264 |
| 2015-02-13 | 260 | 273 | 240 | 244 | 740,300 | 244 |
| 2015-02-12 | 223 | 268 | 223 | 252 | 2,148,800 | 252 |
| 2015-02-10 | 221 | 227 | 215 | 221 | 53,500 | 221 |
| 2015-02-09 | 230 | 233 | 220 | 224 | 204,300 | 224 |
| 2015-02-06 | 215 | 220 | 208 | 219 | 157,300 | 219 |
| 2015-02-05 | 210 | 216 | 203 | 210 | 194,800 | 210 |
| 2015-02-04 | 196 | 213 | 195 | 204 | 140,000 | 204 |
| 2015-02-03 | 198 | 198 | 194 | 195 | 38,600 | 195 |
| 2015-02-02 | 201 | 203 | 194 | 195 | 40,600 | 195 |
| 2015-01-30 | 202 | 205 | 200 | 201 | 52,800 | 201 |
| 2015-01-29 | 207 | 210 | 200 | 201 | 113,700 | 201 |
| 2015-01-28 | 198 | 217 | 198 | 207 | 233,000 | 207 |
| 2015-01-27 | 198 | 200 | 198 | 199 | 17,900 | 199 |
| 2015-01-26 | 195 | 200 | 195 | 199 | 29,400 | 199 |
| 2015-01-23 | 199 | 199 | 196 | 197 | 19,600 | 197 |
| 2015-01-22 | 200 | 200 | 195 | 197 | 15,400 | 197 |
| 2015-01-21 | 201 | 201 | 196 | 197 | 21,400 | 197 |
| 2015-01-20 | 198 | 200 | 193 | 200 | 52,500 | 200 |
| 2015-01-19 | 196 | 199 | 191 | 194 | 26,900 | 194 |
| 2015-01-16 | 196 | 200 | 193 | 195 | 43,600 | 195 |
| 2015-01-15 | 195 | 197 | 190 | 195 | 18,600 | 195 |
| 2015-01-14 | 196 | 199 | 194 | 194 | 42,100 | 194 |
| 2015-01-13 | 202 | 205 | 195 | 198 | 124,000 | 198 |
| 2015-01-09 | 205 | 205 | 185 | 185 | 65,600 | 185 |
| 2015-01-08 | 207 | 207 | 201 | 206 | 36,500 | 206 |
| 2015-01-07 | 200 | 208 | 195 | 205 | 76,100 | 205 |
| 2015-01-06 | 200 | 210 | 197 | 201 | 85,800 | 201 |
| 2015-01-05 | 207 | 207 | 197 | 200 | 67,500 | 200 |
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
