2788 アップルインターナショナル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	408	412	403	408	211,600	408
2023-12-28	412	419	400	412	248,500	412
2023-12-27	420	422	412	417	494,600	417
2023-12-26	425	425	420	421	312,400	421
2023-12-25	439	439	419	420	195,500	420
2023-12-22	434	438	427	431	130,300	431
2023-12-21	440	445	430	431	251,100	431
2023-12-20	434	444	432	441	277,600	441
2023-12-19	430	434	428	430	94,200	430
2023-12-18	426	435	426	428	267,800	428
2023-12-15	414	436	414	431	296,900	431
2023-12-14	423	425	409	409	284,400	409
2023-12-13	421	427	420	422	100,600	422
2023-12-12	431	431	420	420	85,500	420
2023-12-11	427	435	424	430	90,500	430
2023-12-08	430	437	424	424	244,000	424
2023-12-07	451	455	438	438	253,600	438
2023-12-06	460	465	446	452	503,000	452
2023-12-05	434	456	434	450	444,800	450
2023-12-04	407	436	406	433	377,900	433
2023-12-01	407	408	401	405	137,400	405
2023-11-30	401	407	400	406	159,100	406
2023-11-29	405	409	400	400	111,100	400
2023-11-28	405	409	404	405	150,000	405
2023-11-27	405	410	400	405	187,800	405
2023-11-24	401	408	400	404	218,200	404
2023-11-22	400	404	397	400	206,900	400
2023-11-21	406	406	396	401	440,100	401
2023-11-20	420	422	404	408	531,400	408
2023-11-17	411	416	401	413	485,300	413
2023-11-16	422	426	415	416	236,000	416
2023-11-15	417	427	416	424	403,100	424
2023-11-14	411	421	409	411	368,000	411
2023-11-13	430	433	409	413	1,004,400	413
2023-11-10	466	466	449	460	388,500	460
2023-11-09	456	465	446	462	904,500	462
2023-11-08	486	486	461	463	428,600	463
2023-11-07	491	494	482	482	384,000	482
2023-11-06	494	495	481	492	506,000	492
2023-11-02	486	492	481	488	392,000	488
2023-11-01	489	491	475	486	418,200	486
2023-10-31	462	482	450	480	428,600	480
2023-10-30	459	464	452	459	168,300	459
2023-10-27	456	464	449	461	269,800	461
2023-10-26	455	463	453	454	230,500	454
2023-10-25	474	475	461	461	263,300	461
2023-10-24	462	472	448	470	474,200	470
2023-10-23	477	482	462	462	405,800	462
2023-10-20	460	477	453	474	344,200	474
2023-10-19	476	480	465	466	327,800	466
2023-10-18	481	487	473	485	211,000	485
2023-10-17	490	499	478	480	402,400	480
2023-10-16	471	480	465	474	261,900	474
2023-10-13	492	494	477	479	574,000	479
2023-10-12	498	504	493	497	341,000	497
2023-10-11	483	491	471	491	408,500	491
2023-10-10	474	484	474	480	327,900	480
2023-10-06	473	475	459	460	432,800	460
2023-10-05	483	492	470	473	468,300	473
2023-10-04	486	497	465	466	965,400	466
2023-10-03	510	510	496	500	383,000	500
2023-10-02	515	531	511	511	418,700	511
2023-09-29	519	525	502	507	484,700	507
2023-09-28	527	532	512	520	360,800	520
2023-09-27	531	542	517	528	483,200	528
2023-09-26	532	541	527	537	506,400	537
2023-09-25	530	538	520	523	396,400	523
2023-09-22	492	526	490	521	746,200	521
2023-09-21	494	516	486	497	678,900	497
2023-09-20	519	519	490	495	1,049,600	495
2023-09-19	543	544	501	527	1,419,600	527
2023-09-15	561	574	547	548	644,900	548
2023-09-14	561	571	548	559	579,000	559
2023-09-13	535	564	529	560	656,800	560
2023-09-12	523	549	516	536	752,900	536
2023-09-11	553	558	526	531	717,400	531
2023-09-08	559	571	536	553	856,900	553
2023-09-07	588	596	512	554	2,937,400	554
2023-09-06	601	616	581	602	2,042,100	602
2023-09-05	569	618	567	603	2,702,000	603
2023-09-04	542	569	541	556	1,542,200	556
2023-09-01	525	554	516	548	1,529,900	548
2023-08-31	521	549	497	528	2,809,200	528
2023-08-30	519	535	491	503	2,966,200	503
2023-08-29	475	528	469	528	3,832,300	528
2023-08-28	442	464	440	464	816,000	464
2023-08-25	440	452	433	434	486,300	434
2023-08-24	440	463	432	442	985,800	442
2023-08-23	423	447	414	445	998,300	445
2023-08-22	453	454	427	434	1,009,700	434
2023-08-21	460	467	448	455	677,000	455
2023-08-18	477	477	452	459	1,196,900	459
2023-08-17	446	473	434	473	1,288,300	473
2023-08-16	457	471	439	439	1,190,200	439
2023-08-15	456	485	447	458	2,507,400	458
2023-08-14	439	470	431	441	2,382,900	441
2023-08-10	417	425	410	423	737,400	423
2023-08-09	437	442	415	417	855,800	417
2023-08-08	448	462	429	437	1,343,500	437
2023-08-07	451	451	416	444	2,186,500	444
2023-08-04	419	462	408	454	3,633,700	454
2023-08-03	378	445	376	418	7,643,300	418
2023-08-02	370	375	364	366	150,400	366
2023-08-01	377	377	366	367	360,700	367
2023-07-31	369	381	365	377	438,900	377
2023-07-28	364	368	355	365	406,100	365
2023-07-27	373	374	360	366	755,800	366
2023-07-26	345	369	343	366	779,400	366
2023-07-25	350	350	345	345	92,300	345
2023-07-24	358	358	348	351	207,500	351
2023-07-21	353	358	345	358	261,800	358
2023-07-20	340	360	336	353	492,600	353
2023-07-19	337	339	334	339	89,300	339
2023-07-18	336	339	333	337	124,900	337
2023-07-14	343	343	331	332	133,000	332
2023-07-13	349	349	338	338	247,700	338
2023-07-12	336	350	333	349	372,600	349
2023-07-11	340	343	335	336	228,800	336
2023-07-10	328	345	324	345	619,400	345
2023-07-07	317	326	315	324	100,400	324
2023-07-06	328	328	316	319	145,200	319
2023-07-05	328	333	324	327	242,600	327
2023-07-04	314	331	313	328	353,900	328
2023-07-03	315	319	310	312	131,100	312
2023-06-30	309	314	309	312	84,700	312
2023-06-29	309	315	306	313	126,100	313
2023-06-28	308	309	303	307	72,500	307
2023-06-27	303	308	300	307	75,000	307
2023-06-26	310	311	303	305	141,900	305
2023-06-23	315	319	308	311	161,000	311
2023-06-22	316	331	308	314	459,800	314
2023-06-21	295	314	295	314	417,800	314
2023-06-20	298	299	295	296	69,100	296
2023-06-19	296	301	293	297	173,800	297
2023-06-16	295	298	293	295	105,600	295
2023-06-15	294	297	293	295	405,900	295
2023-06-14	299	302	297	297	105,300	297
2023-06-13	297	300	295	298	140,300	298
2023-06-12	290	296	290	295	94,600	295
2023-06-09	294	295	287	288	158,100	288
2023-06-08	301	301	291	294	116,200	294
2023-06-07	301	301	295	301	77,300	301
2023-06-06	298	301	296	300	174,900	300
2023-06-05	302	305	298	301	200,600	301
2023-06-02	288	299	288	297	140,000	297
2023-06-01	288	291	286	286	108,800	286
2023-05-31	298	299	290	291	147,100	291
2023-05-30	302	305	295	297	198,400	297
2023-05-29	299	306	296	305	240,700	305
2023-05-26	293	304	292	296	350,200	296
2023-05-25	291	296	284	293	469,500	293
2023-05-24	282	287	280	286	150,400	286
2023-05-23	284	288	281	281	160,500	281
2023-05-22	279	287	279	282	129,600	282
2023-05-19	282	282	278	279	124,700	279
2023-05-18	275	282	273	282	172,000	282
2023-05-17	277	279	272	272	136,200	272
2023-05-16	282	290	277	279	334,100	279
2023-05-15	291	291	276	287	865,900	287
2023-05-12	264	267	261	267	117,900	267
2023-05-11	268	269	264	264	68,900	264
2023-05-10	263	268	263	268	95,100	268
2023-05-09	263	266	263	263	42,800	263
2023-05-08	262	266	262	265	47,500	265
2023-05-02	262	264	259	264	69,400	264
2023-05-01	265	265	262	262	54,100	262
2023-04-28	259	265	259	262	81,300	262
2023-04-27	258	262	256	259	56,700	259
2023-04-26	259	259	256	256	59,000	256
2023-04-25	258	264	258	258	93,400	258
2023-04-24	258	263	255	260	82,600	260
2023-04-21	261	262	257	257	84,900	257
2023-04-20	263	264	261	261	69,500	261
2023-04-19	259	265	259	263	142,200	263
2023-04-18	257	260	256	258	26,400	258
2023-04-17	261	262	256	259	67,100	259
2023-04-14	258	260	257	260	48,800	260
2023-04-13	258	258	256	258	43,700	258
2023-04-12	257	260	257	258	43,700	258
2023-04-11	255	258	254	256	93,900	256
2023-04-10	252	257	252	253	72,900	253
2023-04-07	251	254	251	252	50,500	252
2023-04-06	253	254	251	253	66,000	253
2023-04-05	259	259	253	254	82,200	254
2023-04-04	261	262	258	260	98,100	260
2023-04-03	262	264	260	261	135,100	261
2023-03-31	260	263	260	261	81,300	261
2023-03-30	258	261	257	261	48,900	261
2023-03-29	252	257	252	257	90,500	257
2023-03-28	257	257	252	252	89,100	252
2023-03-27	253	257	251	255	92,800	255
2023-03-24	251	253	247	251	94,300	251
2023-03-23	248	253	248	251	66,300	251
2023-03-22	255	255	250	250	79,700	250
2023-03-20	254	254	245	248	108,500	248
2023-03-17	253	256	250	251	84,400	251
2023-03-16	248	252	245	252	189,400	252
2023-03-15	252	257	252	254	108,700	254
2023-03-14	258	258	249	249	268,200	249
2023-03-13	259	259	253	257	198,400	257
2023-03-10	268	268	261	264	280,700	264
2023-03-09	270	272	268	270	170,300	270
2023-03-08	265	271	263	270	275,500	270
2023-03-07	269	269	263	265	185,000	265
2023-03-06	276	276	267	268	259,200	268
2023-03-03	281	282	274	275	163,300	275
2023-03-02	275	280	274	279	126,300	279
2023-03-01	279	279	275	276	84,900	276
2023-02-28	278	281	274	276	143,000	276
2023-02-27	271	284	271	278	343,400	278
2023-02-24	274	277	265	272	519,500	272
2023-02-22	288	288	272	273	752,500	273
2023-02-21	294	298	285	286	781,800	286
2023-02-20	286	292	280	287	1,985,100	287
2023-02-17	364	365	345	350	1,368,100	350
2023-02-16	342	355	342	355	489,100	355
2023-02-15	349	349	339	343	357,700	343
2023-02-14	349	350	342	348	232,000	348
2023-02-13	352	356	346	348	265,800	348
2023-02-10	349	356	345	348	101,900	348
2023-02-09	341	351	339	349	180,800	349
2023-02-08	336	341	335	339	65,000	339
2023-02-07	336	339	333	336	55,000	336
2023-02-06	339	341	332	335	125,800	335
2023-02-03	342	345	335	336	123,100	336
2023-02-02	344	348	340	343	118,900	343
2023-02-01	347	347	340	340	105,100	340
2023-01-31	337	346	336	346	149,500	346
2023-01-30	339	339	332	337	98,400	337
2023-01-27	329	341	328	339	159,400	339
2023-01-26	333	334	327	329	70,000	329
2023-01-25	330	333	328	332	61,800	332
2023-01-24	333	335	327	329	107,400	329
2023-01-23	332	335	328	331	97,200	331
2023-01-20	321	330	317	329	188,400	329
2023-01-19	330	331	323	323	153,800	323
2023-01-18	334	344	327	335	248,700	335
2023-01-17	340	344	333	333	149,400	333
2023-01-16	349	351	338	340	223,300	340
2023-01-13	357	360	350	351	203,800	351
2023-01-12	370	371	360	360	165,700	360
2023-01-11	375	378	370	370	174,400	370
2023-01-10	372	377	369	376	673,600	376
2023-01-06	360	374	358	370	353,700	370
2023-01-05	360	363	354	358	184,000	358
2023-01-04	367	377	358	358	293,200	358

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