2788 アップルインターナショナル(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 365 | 378 | 363 | 372 | 212,400 | 372 |
| 2022-12-29 | 354 | 365 | 354 | 361 | 213,300 | 361 |
| 2022-12-28 | 373 | 373 | 357 | 357 | 327,800 | 357 |
| 2022-12-27 | 367 | 375 | 363 | 372 | 257,600 | 372 |
| 2022-12-26 | 349 | 373 | 349 | 363 | 886,100 | 363 |
| 2022-12-23 | 353 | 354 | 346 | 348 | 245,100 | 348 |
| 2022-12-22 | 355 | 361 | 352 | 357 | 135,000 | 357 |
| 2022-12-21 | 351 | 361 | 347 | 353 | 209,900 | 353 |
| 2022-12-20 | 368 | 376 | 347 | 358 | 499,000 | 358 |
| 2022-12-19 | 379 | 381 | 366 | 368 | 261,000 | 368 |
| 2022-12-16 | 389 | 389 | 379 | 380 | 247,700 | 380 |
| 2022-12-15 | 393 | 396 | 389 | 389 | 219,700 | 389 |
| 2022-12-14 | 397 | 402 | 392 | 395 | 261,600 | 395 |
| 2022-12-13 | 396 | 403 | 394 | 396 | 265,700 | 396 |
| 2022-12-12 | 394 | 395 | 387 | 394 | 185,400 | 394 |
| 2022-12-09 | 391 | 398 | 389 | 398 | 185,400 | 398 |
| 2022-12-08 | 393 | 398 | 389 | 391 | 192,300 | 391 |
| 2022-12-07 | 384 | 395 | 384 | 388 | 236,900 | 388 |
| 2022-12-06 | 390 | 390 | 382 | 387 | 172,100 | 387 |
| 2022-12-05 | 388 | 397 | 384 | 391 | 316,500 | 391 |
| 2022-12-02 | 379 | 385 | 373 | 381 | 114,300 | 381 |
| 2022-12-01 | 393 | 393 | 380 | 380 | 242,800 | 380 |
| 2022-11-30 | 392 | 403 | 384 | 388 | 716,000 | 388 |
| 2022-11-29 | 378 | 390 | 376 | 389 | 217,200 | 389 |
| 2022-11-28 | 388 | 388 | 376 | 376 | 362,400 | 376 |
| 2022-11-25 | 398 | 399 | 390 | 392 | 215,300 | 392 |
| 2022-11-24 | 394 | 404 | 391 | 401 | 417,900 | 401 |
| 2022-11-22 | 390 | 395 | 387 | 393 | 236,100 | 393 |
| 2022-11-21 | 381 | 391 | 379 | 390 | 364,400 | 390 |
| 2022-11-18 | 365 | 375 | 364 | 373 | 163,700 | 373 |
| 2022-11-17 | 365 | 371 | 358 | 365 | 344,200 | 365 |
| 2022-11-16 | 376 | 376 | 365 | 366 | 228,100 | 366 |
| 2022-11-15 | 374 | 388 | 372 | 372 | 405,500 | 372 |
| 2022-11-14 | 396 | 396 | 365 | 370 | 637,000 | 370 |
| 2022-11-11 | 400 | 403 | 374 | 390 | 887,500 | 390 |
| 2022-11-10 | 405 | 415 | 398 | 401 | 658,900 | 401 |
| 2022-11-09 | 422 | 447 | 400 | 407 | 2,498,600 | 407 |
| 2022-11-08 | 404 | 405 | 394 | 399 | 340,700 | 399 |
| 2022-11-07 | 406 | 408 | 394 | 406 | 482,000 | 406 |
| 2022-11-04 | 383 | 400 | 381 | 400 | 552,000 | 400 |
| 2022-11-02 | 380 | 386 | 378 | 384 | 223,500 | 384 |
| 2022-11-01 | 381 | 383 | 375 | 382 | 136,800 | 382 |
| 2022-10-31 | 377 | 384 | 375 | 383 | 216,200 | 383 |
| 2022-10-28 | 375 | 380 | 370 | 375 | 76,600 | 375 |
| 2022-10-27 | 368 | 377 | 368 | 372 | 121,800 | 372 |
| 2022-10-26 | 376 | 377 | 367 | 367 | 170,700 | 367 |
| 2022-10-25 | 375 | 387 | 369 | 378 | 260,600 | 378 |
| 2022-10-24 | 371 | 375 | 366 | 375 | 96,500 | 375 |
| 2022-10-21 | 365 | 375 | 364 | 370 | 145,400 | 370 |
| 2022-10-20 | 366 | 366 | 360 | 366 | 155,200 | 366 |
| 2022-10-19 | 374 | 374 | 365 | 365 | 175,600 | 365 |
| 2022-10-18 | 379 | 383 | 372 | 375 | 214,900 | 375 |
| 2022-10-17 | 370 | 387 | 370 | 379 | 247,600 | 379 |
| 2022-10-14 | 379 | 380 | 367 | 373 | 222,700 | 373 |
| 2022-10-13 | 363 | 373 | 361 | 373 | 211,500 | 373 |
| 2022-10-12 | 360 | 368 | 355 | 363 | 204,100 | 363 |
| 2022-10-11 | 359 | 365 | 353 | 360 | 233,800 | 360 |
| 2022-10-07 | 369 | 371 | 360 | 364 | 289,100 | 364 |
| 2022-10-06 | 373 | 379 | 371 | 372 | 206,200 | 372 |
| 2022-10-05 | 376 | 385 | 371 | 372 | 330,400 | 372 |
| 2022-10-04 | 389 | 391 | 375 | 375 | 439,700 | 375 |
| 2022-10-03 | 375 | 387 | 366 | 384 | 415,700 | 384 |
| 2022-09-30 | 385 | 388 | 375 | 382 | 323,700 | 382 |
| 2022-09-29 | 391 | 402 | 387 | 393 | 366,900 | 393 |
| 2022-09-28 | 409 | 412 | 374 | 387 | 1,124,000 | 387 |
| 2022-09-27 | 395 | 417 | 382 | 417 | 832,400 | 417 |
| 2022-09-26 | 382 | 390 | 369 | 390 | 344,000 | 390 |
| 2022-09-22 | 380 | 392 | 375 | 390 | 484,600 | 390 |
| 2022-09-21 | 369 | 392 | 362 | 382 | 711,200 | 382 |
| 2022-09-20 | 376 | 387 | 355 | 361 | 1,059,700 | 361 |
| 2022-09-16 | 386 | 388 | 357 | 364 | 760,000 | 364 |
| 2022-09-15 | 406 | 408 | 389 | 390 | 448,700 | 390 |
| 2022-09-14 | 384 | 417 | 382 | 405 | 712,700 | 405 |
| 2022-09-13 | 400 | 412 | 395 | 396 | 577,400 | 396 |
| 2022-09-12 | 419 | 431 | 389 | 401 | 1,579,600 | 401 |
| 2022-09-09 | 382 | 405 | 375 | 404 | 1,191,200 | 404 |
| 2022-09-08 | 357 | 378 | 356 | 374 | 835,300 | 374 |
| 2022-09-07 | 338 | 350 | 326 | 349 | 301,600 | 349 |
| 2022-09-06 | 347 | 355 | 329 | 330 | 296,100 | 330 |
| 2022-09-05 | 337 | 349 | 333 | 342 | 280,200 | 342 |
| 2022-09-02 | 356 | 367 | 337 | 343 | 720,700 | 343 |
| 2022-09-01 | 346 | 360 | 334 | 355 | 916,600 | 355 |
| 2022-08-31 | 315 | 356 | 315 | 343 | 1,526,600 | 343 |
| 2022-08-30 | 319 | 322 | 310 | 318 | 233,200 | 318 |
| 2022-08-29 | 297 | 318 | 296 | 314 | 405,800 | 314 |
| 2022-08-26 | 321 | 322 | 299 | 301 | 509,100 | 301 |
| 2022-08-25 | 307 | 324 | 304 | 321 | 493,900 | 321 |
| 2022-08-24 | 306 | 313 | 304 | 305 | 178,400 | 305 |
| 2022-08-23 | 294 | 308 | 294 | 307 | 241,300 | 307 |
| 2022-08-22 | 299 | 303 | 294 | 297 | 138,600 | 297 |
| 2022-08-19 | 291 | 304 | 287 | 304 | 361,700 | 304 |
| 2022-08-18 | 278 | 294 | 274 | 294 | 261,300 | 294 |
| 2022-08-17 | 277 | 284 | 268 | 274 | 189,000 | 274 |
| 2022-08-16 | 271 | 279 | 266 | 277 | 217,500 | 277 |
| 2022-08-15 | 285 | 286 | 273 | 276 | 572,800 | 276 |
| 2022-08-12 | 301 | 304 | 297 | 301 | 330,000 | 301 |
| 2022-08-10 | 304 | 305 | 292 | 299 | 447,100 | 299 |
| 2022-08-09 | 319 | 325 | 286 | 299 | 2,833,300 | 299 |
| 2022-08-08 | 303 | 303 | 303 | 303 | 322,500 | 303 |
| 2022-08-05 | 224 | 225 | 220 | 223 | 37,600 | 223 |
| 2022-08-04 | 226 | 226 | 221 | 222 | 47,100 | 222 |
| 2022-08-03 | 230 | 230 | 223 | 226 | 64,800 | 226 |
| 2022-08-02 | 222 | 234 | 221 | 228 | 265,800 | 228 |
| 2022-08-01 | 214 | 219 | 212 | 219 | 23,800 | 219 |
| 2022-07-29 | 219 | 219 | 213 | 214 | 35,900 | 214 |
| 2022-07-28 | 216 | 222 | 215 | 219 | 56,600 | 219 |
| 2022-07-27 | 214 | 216 | 212 | 215 | 14,000 | 215 |
| 2022-07-26 | 214 | 216 | 213 | 214 | 17,600 | 214 |
| 2022-07-25 | 215 | 217 | 214 | 216 | 23,500 | 216 |
| 2022-07-22 | 211 | 215 | 211 | 213 | 39,600 | 213 |
| 2022-07-21 | 210 | 212 | 209 | 211 | 11,500 | 211 |
| 2022-07-20 | 211 | 213 | 210 | 210 | 19,000 | 210 |
| 2022-07-19 | 210 | 213 | 210 | 211 | 8,700 | 211 |
| 2022-07-15 | 209 | 213 | 209 | 210 | 24,900 | 210 |
| 2022-07-14 | 214 | 214 | 211 | 212 | 18,100 | 212 |
| 2022-07-13 | 210 | 213 | 209 | 213 | 49,800 | 213 |
| 2022-07-12 | 216 | 216 | 212 | 213 | 55,700 | 213 |
| 2022-07-11 | 222 | 222 | 216 | 218 | 49,300 | 218 |
| 2022-07-08 | 239 | 240 | 216 | 218 | 542,400 | 218 |
| 2022-07-07 | 218 | 219 | 209 | 215 | 61,400 | 215 |
| 2022-07-06 | 223 | 226 | 217 | 218 | 47,600 | 218 |
| 2022-07-05 | 222 | 222 | 218 | 221 | 28,700 | 221 |
| 2022-07-04 | 215 | 222 | 213 | 219 | 32,900 | 219 |
| 2022-07-01 | 224 | 227 | 216 | 217 | 88,100 | 217 |
| 2022-06-30 | 217 | 229 | 213 | 227 | 197,500 | 227 |
| 2022-06-29 | 207 | 222 | 206 | 217 | 799,500 | 217 |
| 2022-06-28 | 206 | 209 | 204 | 204 | 20,300 | 204 |
| 2022-06-27 | 209 | 209 | 206 | 207 | 12,100 | 207 |
| 2022-06-24 | 211 | 211 | 206 | 206 | 41,900 | 206 |
| 2022-06-23 | 204 | 208 | 203 | 208 | 18,700 | 208 |
| 2022-06-22 | 207 | 207 | 202 | 204 | 35,900 | 204 |
| 2022-06-21 | 207 | 211 | 204 | 206 | 42,300 | 206 |
| 2022-06-20 | 211 | 211 | 203 | 204 | 23,700 | 204 |
| 2022-06-17 | 202 | 211 | 202 | 211 | 19,900 | 211 |
| 2022-06-16 | 209 | 211 | 206 | 206 | 14,300 | 206 |
| 2022-06-15 | 212 | 212 | 208 | 210 | 12,300 | 210 |
| 2022-06-14 | 207 | 213 | 205 | 213 | 23,800 | 213 |
| 2022-06-13 | 210 | 213 | 206 | 210 | 54,200 | 210 |
| 2022-06-10 | 217 | 220 | 213 | 216 | 44,600 | 216 |
| 2022-06-09 | 212 | 219 | 212 | 218 | 40,700 | 218 |
| 2022-06-08 | 211 | 214 | 210 | 213 | 37,300 | 213 |
| 2022-06-07 | 212 | 212 | 208 | 211 | 31,000 | 211 |
| 2022-06-06 | 205 | 209 | 205 | 209 | 13,300 | 209 |
| 2022-06-03 | 206 | 209 | 205 | 205 | 20,400 | 205 |
| 2022-06-02 | 202 | 209 | 202 | 206 | 48,600 | 206 |
| 2022-06-01 | 207 | 209 | 206 | 206 | 18,000 | 206 |
| 2022-05-31 | 205 | 209 | 204 | 207 | 19,300 | 207 |
| 2022-05-30 | 202 | 207 | 202 | 207 | 21,300 | 207 |
| 2022-05-27 | 203 | 205 | 201 | 201 | 18,600 | 201 |
| 2022-05-26 | 203 | 207 | 201 | 203 | 48,500 | 203 |
| 2022-05-25 | 205 | 205 | 202 | 203 | 19,000 | 203 |
| 2022-05-24 | 207 | 209 | 204 | 205 | 36,900 | 205 |
| 2022-05-23 | 211 | 211 | 206 | 208 | 35,700 | 208 |
| 2022-05-20 | 206 | 215 | 204 | 210 | 36,500 | 210 |
| 2022-05-19 | 204 | 206 | 204 | 206 | 32,200 | 206 |
| 2022-05-18 | 204 | 204 | 202 | 202 | 8,100 | 202 |
| 2022-05-17 | 201 | 205 | 201 | 204 | 49,600 | 204 |
| 2022-05-16 | 207 | 211 | 203 | 203 | 178,500 | 203 |
| 2022-05-13 | 213 | 220 | 210 | 220 | 74,700 | 220 |
| 2022-05-12 | 218 | 220 | 212 | 213 | 60,400 | 213 |
| 2022-05-11 | 210 | 226 | 208 | 222 | 108,100 | 222 |
| 2022-05-10 | 213 | 215 | 207 | 212 | 48,500 | 212 |
| 2022-05-09 | 225 | 226 | 215 | 218 | 90,900 | 218 |
| 2022-05-06 | 231 | 231 | 223 | 227 | 109,900 | 227 |
| 2022-05-02 | 228 | 237 | 220 | 231 | 424,800 | 231 |
| 2022-04-28 | 201 | 230 | 201 | 225 | 639,700 | 225 |
| 2022-04-27 | 198 | 204 | 197 | 203 | 54,100 | 203 |
| 2022-04-26 | 202 | 204 | 195 | 201 | 37,500 | 201 |
| 2022-04-25 | 200 | 204 | 200 | 201 | 28,900 | 201 |
| 2022-04-22 | 206 | 206 | 202 | 205 | 8,400 | 205 |
| 2022-04-21 | 208 | 211 | 207 | 208 | 54,300 | 208 |
| 2022-04-20 | 207 | 208 | 203 | 207 | 39,100 | 207 |
| 2022-04-19 | 202 | 205 | 201 | 205 | 37,700 | 205 |
| 2022-04-18 | 198 | 202 | 195 | 199 | 34,000 | 199 |
| 2022-04-15 | 200 | 201 | 197 | 197 | 12,700 | 197 |
| 2022-04-14 | 201 | 202 | 200 | 200 | 13,600 | 200 |
| 2022-04-13 | 199 | 201 | 198 | 199 | 11,400 | 199 |
| 2022-04-12 | 196 | 202 | 196 | 198 | 23,700 | 198 |
| 2022-04-11 | 201 | 203 | 197 | 199 | 38,000 | 199 |
| 2022-04-08 | 202 | 204 | 200 | 201 | 21,400 | 201 |
| 2022-04-07 | 204 | 204 | 200 | 201 | 39,000 | 201 |
| 2022-04-06 | 206 | 206 | 202 | 204 | 27,200 | 204 |
| 2022-04-05 | 208 | 211 | 203 | 207 | 84,900 | 207 |
| 2022-04-04 | 201 | 206 | 200 | 206 | 37,300 | 206 |
| 2022-04-01 | 201 | 202 | 198 | 200 | 36,000 | 200 |
| 2022-03-31 | 200 | 203 | 200 | 202 | 16,400 | 202 |
| 2022-03-30 | 203 | 205 | 200 | 201 | 41,400 | 201 |
| 2022-03-29 | 199 | 205 | 198 | 203 | 90,600 | 203 |
| 2022-03-28 | 202 | 202 | 198 | 200 | 43,700 | 200 |
| 2022-03-25 | 204 | 206 | 201 | 202 | 40,500 | 202 |
| 2022-03-24 | 203 | 205 | 198 | 204 | 80,800 | 204 |
| 2022-03-23 | 204 | 206 | 202 | 203 | 142,900 | 203 |
| 2022-03-22 | 208 | 208 | 201 | 202 | 136,700 | 202 |
| 2022-03-18 | 210 | 214 | 205 | 208 | 140,500 | 208 |
| 2022-03-17 | 209 | 217 | 204 | 212 | 375,100 | 212 |
| 2022-03-16 | 210 | 210 | 202 | 207 | 266,800 | 207 |
| 2022-03-15 | 197 | 236 | 197 | 208 | 2,837,900 | 208 |
| 2022-03-14 | 185 | 193 | 183 | 193 | 152,200 | 193 |
| 2022-03-11 | 185 | 185 | 180 | 181 | 38,700 | 181 |
| 2022-03-10 | 181 | 185 | 179 | 185 | 62,300 | 185 |
| 2022-03-09 | 173 | 179 | 173 | 174 | 84,100 | 174 |
| 2022-03-08 | 176 | 182 | 173 | 173 | 62,400 | 173 |
| 2022-03-07 | 184 | 184 | 177 | 178 | 129,900 | 178 |
| 2022-03-04 | 190 | 190 | 185 | 186 | 44,400 | 186 |
| 2022-03-03 | 193 | 197 | 190 | 190 | 75,600 | 190 |
| 2022-03-02 | 188 | 189 | 187 | 188 | 32,200 | 188 |
| 2022-03-01 | 191 | 194 | 191 | 191 | 26,500 | 191 |
| 2022-02-28 | 191 | 195 | 189 | 194 | 57,400 | 194 |
| 2022-02-25 | 184 | 192 | 184 | 187 | 98,300 | 187 |
| 2022-02-24 | 191 | 192 | 183 | 185 | 203,900 | 185 |
| 2022-02-22 | 199 | 201 | 193 | 195 | 173,800 | 195 |
| 2022-02-21 | 206 | 207 | 201 | 202 | 311,300 | 202 |
| 2022-02-18 | 214 | 225 | 212 | 224 | 250,300 | 224 |
| 2022-02-17 | 215 | 220 | 212 | 215 | 177,600 | 215 |
| 2022-02-16 | 213 | 217 | 209 | 214 | 825,000 | 214 |
| 2022-02-15 | 223 | 229 | 221 | 221 | 117,300 | 221 |
| 2022-02-14 | 218 | 225 | 215 | 220 | 95,300 | 220 |
| 2022-02-10 | 220 | 223 | 219 | 221 | 66,800 | 221 |
| 2022-02-09 | 220 | 221 | 218 | 221 | 69,700 | 221 |
| 2022-02-08 | 224 | 224 | 218 | 220 | 67,500 | 220 |
| 2022-02-07 | 226 | 226 | 221 | 224 | 82,700 | 224 |
| 2022-02-04 | 214 | 225 | 212 | 225 | 115,000 | 225 |
| 2022-02-03 | 211 | 221 | 211 | 217 | 78,900 | 217 |
| 2022-02-02 | 209 | 213 | 208 | 211 | 48,900 | 211 |
| 2022-02-01 | 208 | 211 | 206 | 207 | 44,500 | 207 |
| 2022-01-31 | 208 | 209 | 205 | 206 | 42,600 | 206 |
| 2022-01-28 | 199 | 206 | 198 | 206 | 107,100 | 206 |
| 2022-01-27 | 207 | 210 | 196 | 196 | 124,300 | 196 |
| 2022-01-26 | 209 | 214 | 197 | 206 | 231,700 | 206 |
| 2022-01-25 | 213 | 217 | 208 | 209 | 85,300 | 209 |
| 2022-01-24 | 211 | 218 | 211 | 215 | 89,800 | 215 |
| 2022-01-21 | 209 | 216 | 207 | 215 | 90,200 | 215 |
| 2022-01-20 | 209 | 215 | 208 | 211 | 71,300 | 211 |
| 2022-01-19 | 217 | 218 | 209 | 209 | 148,000 | 209 |
| 2022-01-18 | 224 | 227 | 220 | 220 | 89,900 | 220 |
| 2022-01-17 | 225 | 228 | 223 | 224 | 68,000 | 224 |
| 2022-01-14 | 227 | 227 | 221 | 224 | 111,300 | 224 |
| 2022-01-13 | 229 | 231 | 226 | 228 | 68,500 | 228 |
| 2022-01-12 | 225 | 232 | 225 | 232 | 85,400 | 232 |
| 2022-01-11 | 220 | 225 | 220 | 222 | 53,300 | 222 |
| 2022-01-07 | 224 | 229 | 219 | 221 | 173,100 | 221 |
| 2022-01-06 | 226 | 227 | 221 | 224 | 162,900 | 224 |
| 2022-01-05 | 232 | 234 | 227 | 229 | 111,500 | 229 |
| 2022-01-04 | 235 | 235 | 230 | 231 | 92,500 | 231 |
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
