3020 アプライド(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 2,410 | 2,410 | 2,390 | 2,410 | 800 | 1,205 |
| 2006-12-28 | 2,420 | 2,430 | 2,400 | 2,430 | 600 | 1,215 |
| 2006-12-27 | 2,370 | 2,500 | 2,370 | 2,420 | 2,900 | 1,210 |
| 2006-12-26 | 2,490 | 2,490 | 2,400 | 2,450 | 2,100 | 1,225 |
| 2006-12-25 | 2,510 | 2,510 | 2,475 | 2,480 | 900 | 1,240 |
| 2006-12-22 | 2,435 | 2,450 | 2,370 | 2,450 | 1,200 | 1,225 |
| 2006-12-21 | 2,530 | 2,530 | 2,410 | 2,415 | 2,500 | 1,207.50 |
| 2006-12-20 | 2,445 | 2,475 | 2,440 | 2,450 | 1,100 | 1,225 |
| 2006-12-19 | 2,485 | 2,490 | 2,415 | 2,415 | 2,800 | 1,207.50 |
| 2006-12-18 | 2,505 | 2,505 | 2,480 | 2,480 | 700 | 1,240 |
| 2006-12-15 | 2,355 | 2,510 | 2,355 | 2,505 | 4,600 | 1,252.50 |
| 2006-12-14 | 2,300 | 2,340 | 2,300 | 2,330 | 1,100 | 1,165 |
| 2006-12-13 | 2,260 | 2,350 | 2,260 | 2,350 | 2,200 | 1,175 |
| 2006-12-12 | 2,350 | 2,350 | 2,225 | 2,225 | 500 | 1,112.50 |
| 2006-12-11 | 2,200 | 2,330 | 2,200 | 2,320 | 4,600 | 1,160 |
| 2006-12-08 | 2,200 | 2,200 | 2,110 | 2,200 | 3,900 | 1,100 |
| 2006-12-07 | 2,200 | 2,200 | 2,190 | 2,190 | 400 | 1,095 |
| 2006-12-06 | 2,150 | 2,190 | 2,150 | 2,190 | 1,100 | 1,095 |
| 2006-12-05 | 2,230 | 2,230 | 2,170 | 2,170 | 1,400 | 1,085 |
| 2006-12-04 | 2,260 | 2,260 | 2,225 | 2,225 | 500 | 1,112.50 |
| 2006-12-01 | 2,290 | 2,290 | 2,215 | 2,215 | 600 | 1,107.50 |
| 2006-11-30 | 2,290 | 2,300 | 2,250 | 2,250 | 700 | 1,125 |
| 2006-11-29 | 2,300 | 2,300 | 2,250 | 2,250 | 800 | 1,125 |
| 2006-11-28 | 2,180 | 2,310 | 2,180 | 2,310 | 6,800 | 1,155 |
| 2006-11-27 | 2,290 | 2,300 | 2,145 | 2,180 | 2,800 | 1,090 |
| 2006-11-24 | 2,145 | 2,230 | 2,090 | 2,230 | 3,500 | 1,115 |
| 2006-11-22 | 2,165 | 2,165 | 1,995 | 2,100 | 2,900 | 1,050 |
| 2006-11-21 | 2,195 | 2,300 | 2,195 | 2,250 | 4,400 | 1,125 |
| 2006-11-20 | 2,265 | 2,265 | 2,135 | 2,135 | 1,300 | 1,067.50 |
| 2006-11-17 | 2,160 | 2,300 | 2,160 | 2,300 | 15,900 | 1,150 |
| 2006-11-16 | 2,020 | 2,160 | 2,000 | 2,155 | 11,200 | 1,077.50 |
| 2006-11-15 | 1,935 | 2,050 | 1,910 | 2,050 | 9,700 | 1,025 |
| 2006-11-14 | 1,947 | 1,947 | 1,928 | 1,947 | 1,000 | 973.50 |
| 2006-11-13 | 1,949 | 1,949 | 1,920 | 1,946 | 1,000 | 973 |
| 2006-11-10 | 1,935 | 1,955 | 1,930 | 1,955 | 700 | 977.50 |
| 2006-11-09 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 985 |
| 2006-11-08 | 1,956 | 1,956 | 1,935 | 1,940 | 1,200 | 970 |
| 2006-11-07 | 1,983 | 1,983 | 1,953 | 1,955 | 2,200 | 977.50 |
| 2006-11-06 | 1,985 | 1,985 | 1,983 | 1,983 | 900 | 991.50 |
| 2006-11-02 | 1,989 | 1,989 | 1,920 | 1,955 | 1,500 | 977.50 |
| 2006-11-01 | 1,983 | 1,983 | 1,983 | 1,983 | 1,100 | 991.50 |
| 2006-10-31 | 1,995 | 1,995 | 1,979 | 1,991 | 1,000 | 995.50 |
| 2006-10-30 | 2,005 | 2,005 | 1,973 | 1,973 | 1,800 | 986.50 |
| 2006-10-27 | 2,100 | 2,100 | 2,000 | 2,020 | 9,500 | 1,010 |
| 2006-10-26 | 1,849 | 1,999 | 1,831 | 1,999 | 13,900 | 999.50 |
| 2006-10-25 | 1,830 | 1,830 | 1,830 | 1,830 | 1,100 | 915 |
| 2006-10-24 | 1,823 | 1,823 | 1,811 | 1,816 | 2,300 | 908 |
| 2006-10-23 | 1,849 | 1,849 | 1,808 | 1,821 | 800 | 910.50 |
| 2006-10-20 | 1,815 | 1,815 | 1,800 | 1,803 | 800 | 901.50 |
| 2006-10-19 | 1,798 | 1,802 | 1,798 | 1,800 | 2,500 | 900 |
| 2006-10-18 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 892.50 |
| 2006-10-17 | 1,751 | 1,755 | 1,750 | 1,755 | 800 | 877.50 |
| 2006-10-16 | 1,800 | 1,800 | 1,770 | 1,770 | 1,500 | 885 |
| 2006-10-13 | 1,779 | 1,779 | 1,719 | 1,766 | 1,100 | 883 |
| 2006-10-12 | 1,719 | 1,735 | 1,719 | 1,735 | 800 | 867.50 |
| 2006-10-11 | 1,736 | 1,736 | 1,722 | 1,722 | 1,100 | 861 |
| 2006-10-10 | 1,760 | 1,760 | 1,735 | 1,735 | 400 | 867.50 |
| 2006-10-06 | 1,791 | 1,791 | 1,791 | 1,791 | 200 | 895.50 |
| 2006-10-05 | 1,799 | 1,799 | 1,763 | 1,763 | 800 | 881.50 |
| 2006-10-04 | 1,770 | 1,780 | 1,760 | 1,770 | 2,900 | 885 |
| 2006-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 900 |
| 2006-10-02 | 1,801 | 1,805 | 1,745 | 1,805 | 1,400 | 902.50 |
| 2006-09-29 | 1,840 | 1,840 | 1,810 | 1,810 | 300 | 905 |
| 2006-09-28 | 1,830 | 1,830 | 1,800 | 1,800 | 300 | 900 |
| 2006-09-27 | 1,800 | 1,850 | 1,784 | 1,784 | 3,000 | 892 |
| 2006-09-26 | 1,752 | 1,785 | 1,750 | 1,785 | 2,100 | 892.50 |
| 2006-09-25 | 1,750 | 1,789 | 1,750 | 1,789 | 600 | 894.50 |
| 2006-09-22 | 1,750 | 1,780 | 1,700 | 1,780 | 1,200 | 890 |
| 2006-09-21 | 1,781 | 1,781 | 1,753 | 1,780 | 1,800 | 890 |
| 2006-09-20 | 1,800 | 1,800 | 1,753 | 1,758 | 1,800 | 879 |
| 2006-09-19 | 1,790 | 1,795 | 1,780 | 1,780 | 4,500 | 890 |
| 2006-09-15 | 1,685 | 1,685 | 1,610 | 1,670 | 3,300 | 835 |
| 2006-09-14 | 1,761 | 1,761 | 1,680 | 1,680 | 2,900 | 840 |
| 2006-09-13 | 1,860 | 1,860 | 1,750 | 1,750 | 1,200 | 875 |
| 2006-09-12 | 1,890 | 1,890 | 1,810 | 1,810 | 2,000 | 905 |
| 2006-09-11 | 1,895 | 1,895 | 1,890 | 1,890 | 900 | 945 |
| 2006-09-08 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 950 |
| 2006-09-07 | 1,939 | 1,939 | 1,890 | 1,900 | 700 | 950 |
| 2006-09-06 | 1,945 | 1,945 | 1,920 | 1,945 | 600 | 972.50 |
| 2006-09-05 | 1,941 | 1,941 | 1,915 | 1,915 | 700 | 957.50 |
| 2006-09-04 | 1,892 | 1,911 | 1,892 | 1,911 | 1,200 | 955.50 |
| 2006-09-01 | 1,930 | 1,930 | 1,895 | 1,920 | 1,800 | 960 |
| 2006-08-31 | 1,931 | 1,940 | 1,922 | 1,930 | 1,600 | 965 |
| 2006-08-30 | 1,948 | 1,950 | 1,931 | 1,931 | 900 | 965.50 |
| 2006-08-29 | 1,961 | 1,962 | 1,930 | 1,931 | 2,800 | 965.50 |
| 2006-08-28 | 1,980 | 1,980 | 1,975 | 1,975 | 1,000 | 987.50 |
| 2006-08-25 | 2,040 | 2,040 | 1,961 | 2,000 | 4,700 | 1,000 |
| 2006-08-24 | 2,015 | 2,015 | 1,945 | 1,975 | 2,200 | 987.50 |
| 2006-08-23 | 2,030 | 2,030 | 2,000 | 2,025 | 900 | 1,012.50 |
| 2006-08-22 | 2,025 | 2,035 | 1,995 | 2,035 | 2,200 | 1,017.50 |
| 2006-08-21 | 1,980 | 2,050 | 1,970 | 2,030 | 7,400 | 1,015 |
| 2006-08-18 | 1,940 | 1,940 | 1,915 | 1,930 | 2,000 | 965 |
| 2006-08-17 | 1,999 | 1,999 | 1,940 | 1,940 | 4,600 | 970 |
| 2006-08-16 | 1,916 | 1,953 | 1,910 | 1,935 | 5,200 | 967.50 |
| 2006-08-15 | 1,931 | 1,931 | 1,875 | 1,895 | 4,900 | 947.50 |
| 2006-08-14 | 2,000 | 2,010 | 1,900 | 1,917 | 9,200 | 958.50 |
| 2006-08-11 | 2,070 | 2,070 | 1,965 | 1,980 | 10,900 | 990 |
| 2006-08-10 | 2,150 | 2,150 | 2,010 | 2,070 | 10,800 | 1,035 |
| 2006-08-09 | 2,200 | 2,210 | 2,050 | 2,190 | 21,700 | 1,095 |
| 2006-08-08 | 2,140 | 2,260 | 2,100 | 2,190 | 99,200 | 1,095 |
| 2006-08-07 | 1,990 | 1,990 | 1,990 | 1,990 | 26,300 | 995 |
| 2006-08-04 | 1,550 | 1,690 | 1,550 | 1,690 | 12,200 | 845 |
| 2006-08-03 | 1,475 | 1,501 | 1,472 | 1,490 | 3,200 | 745 |
| 2006-08-02 | 1,451 | 1,487 | 1,443 | 1,455 | 6,400 | 727.50 |
| 2006-08-01 | 1,510 | 1,520 | 1,500 | 1,501 | 2,900 | 750.50 |
| 2006-07-31 | 1,560 | 1,562 | 1,540 | 1,540 | 900 | 770 |
| 2006-07-28 | 1,520 | 1,545 | 1,520 | 1,545 | 1,000 | 772.50 |
| 2006-07-27 | 1,590 | 1,590 | 1,520 | 1,520 | 6,600 | 760 |
| 2006-07-26 | 1,539 | 1,545 | 1,510 | 1,511 | 2,300 | 755.50 |
| 2006-07-25 | 1,550 | 1,555 | 1,520 | 1,539 | 3,300 | 769.50 |
| 2006-07-24 | 1,589 | 1,595 | 1,535 | 1,550 | 5,000 | 775 |
| 2006-07-21 | 1,720 | 1,720 | 1,600 | 1,679 | 4,700 | 839.50 |
| 2006-07-20 | 1,730 | 1,740 | 1,720 | 1,720 | 2,100 | 860 |
| 2006-07-19 | 1,810 | 1,814 | 1,760 | 1,760 | 2,800 | 880 |
| 2006-07-18 | 1,860 | 1,860 | 1,810 | 1,810 | 5,300 | 905 |
| 2006-07-14 | 1,930 | 1,930 | 1,870 | 1,890 | 2,600 | 945 |
| 2006-07-13 | 1,870 | 1,926 | 1,870 | 1,926 | 600 | 963 |
| 2006-07-12 | 1,920 | 1,920 | 1,900 | 1,900 | 1,500 | 950 |
| 2006-07-11 | 1,921 | 1,925 | 1,920 | 1,920 | 2,100 | 960 |
| 2006-07-10 | 1,940 | 1,980 | 1,930 | 1,980 | 800 | 990 |
| 2006-07-07 | 1,966 | 1,966 | 1,951 | 1,951 | 1,100 | 975.50 |
| 2006-07-05 | 1,980 | 1,980 | 1,970 | 1,970 | 1,200 | 985 |
| 2006-07-04 | 1,976 | 2,000 | 1,976 | 2,000 | 800 | 1,000 |
| 2006-07-03 | 1,965 | 1,970 | 1,965 | 1,970 | 400 | 985 |
| 2006-06-30 | 1,951 | 1,968 | 1,940 | 1,960 | 800 | 980 |
| 2006-06-29 | 1,935 | 1,960 | 1,934 | 1,950 | 1,300 | 975 |
| 2006-06-28 | 1,967 | 1,970 | 1,925 | 1,970 | 2,100 | 985 |
| 2006-06-27 | 2,065 | 2,065 | 1,965 | 2,000 | 4,100 | 1,000 |
| 2006-06-26 | 1,985 | 2,025 | 1,975 | 2,025 | 2,500 | 1,012.50 |
| 2006-06-23 | 2,060 | 2,060 | 2,025 | 2,025 | 1,300 | 1,012.50 |
| 2006-06-22 | 2,060 | 2,060 | 2,060 | 2,060 | 500 | 1,030 |
| 2006-06-21 | 2,075 | 2,075 | 2,060 | 2,060 | 500 | 1,030 |
| 2006-06-20 | 2,115 | 2,120 | 2,070 | 2,070 | 2,300 | 1,035 |
| 2006-06-19 | 2,060 | 2,240 | 2,060 | 2,105 | 4,300 | 1,052.50 |
| 2006-06-16 | 2,030 | 2,150 | 1,971 | 2,055 | 4,200 | 1,027.50 |
| 2006-06-15 | 1,980 | 1,997 | 1,980 | 1,996 | 1,200 | 998 |
| 2006-06-14 | 1,860 | 1,940 | 1,860 | 1,940 | 500 | 970 |
| 2006-06-13 | 1,870 | 1,950 | 1,870 | 1,950 | 500 | 975 |
| 2006-06-12 | 1,870 | 1,900 | 1,850 | 1,900 | 700 | 950 |
| 2006-06-09 | 1,831 | 1,850 | 1,823 | 1,850 | 800 | 925 |
| 2006-06-08 | 1,905 | 1,905 | 1,830 | 1,830 | 300 | 915 |
| 2006-06-07 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 972.50 |
| 2006-06-06 | 1,915 | 1,945 | 1,915 | 1,945 | 300 | 972.50 |
| 2006-06-05 | 1,910 | 2,040 | 1,910 | 1,945 | 1,100 | 972.50 |
| 2006-06-02 | 1,951 | 1,952 | 1,870 | 1,925 | 2,200 | 962.50 |
| 2006-06-01 | 1,980 | 1,980 | 1,961 | 1,962 | 1,900 | 981 |
| 2006-05-31 | 1,999 | 2,000 | 1,950 | 2,000 | 1,800 | 1,000 |
| 2006-05-30 | 2,075 | 2,090 | 2,000 | 2,000 | 1,700 | 1,000 |
| 2006-05-29 | 2,035 | 2,100 | 2,035 | 2,040 | 800 | 1,020 |
| 2006-05-26 | 2,100 | 2,100 | 2,020 | 2,025 | 3,400 | 1,012.50 |
| 2006-05-25 | 2,040 | 2,040 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2006-05-24 | 1,980 | 2,000 | 1,980 | 2,000 | 2,400 | 1,000 |
| 2006-05-23 | 2,000 | 2,080 | 1,981 | 2,015 | 2,600 | 1,007.50 |
| 2006-05-22 | 2,065 | 2,115 | 1,980 | 1,980 | 1,800 | 990 |
| 2006-05-19 | 2,025 | 2,025 | 1,970 | 2,020 | 900 | 1,010 |
| 2006-05-18 | 2,000 | 2,000 | 1,963 | 1,963 | 1,700 | 981.50 |
| 2006-05-17 | 2,005 | 2,035 | 1,945 | 2,035 | 2,800 | 1,017.50 |
| 2006-05-16 | 2,340 | 2,340 | 2,030 | 2,085 | 10,300 | 1,042.50 |
| 2006-05-15 | 2,415 | 2,430 | 2,415 | 2,420 | 800 | 1,210 |
| 2006-05-12 | 2,500 | 2,500 | 2,430 | 2,435 | 1,000 | 1,217.50 |
| 2006-05-11 | 2,520 | 2,520 | 2,500 | 2,500 | 2,800 | 1,250 |
| 2006-05-10 | 2,535 | 2,535 | 2,525 | 2,525 | 2,100 | 1,262.50 |
| 2006-05-09 | 2,625 | 2,625 | 2,520 | 2,530 | 2,500 | 1,265 |
| 2006-05-08 | 2,635 | 2,645 | 2,630 | 2,645 | 900 | 1,322.50 |
| 2006-05-02 | 2,665 | 2,680 | 2,660 | 2,660 | 1,000 | 1,330 |
| 2006-05-01 | 2,665 | 2,670 | 2,660 | 2,660 | 700 | 1,330 |
| 2006-04-28 | 2,705 | 2,705 | 2,640 | 2,660 | 2,100 | 1,330 |
| 2006-04-27 | 2,825 | 2,825 | 2,705 | 2,705 | 2,400 | 1,352.50 |
| 2006-04-26 | 2,710 | 2,710 | 2,645 | 2,705 | 1,600 | 1,352.50 |
| 2006-04-25 | 2,625 | 2,720 | 2,625 | 2,710 | 1,800 | 1,355 |
| 2006-04-24 | 2,715 | 2,715 | 2,630 | 2,660 | 2,200 | 1,330 |
| 2006-04-21 | 2,780 | 2,780 | 2,730 | 2,730 | 800 | 1,365 |
| 2006-04-20 | 2,810 | 2,810 | 2,785 | 2,800 | 700 | 1,400 |
| 2006-04-19 | 2,805 | 2,835 | 2,805 | 2,820 | 1,300 | 1,410 |
| 2006-04-18 | 2,800 | 2,805 | 2,780 | 2,805 | 1,900 | 1,402.50 |
| 2006-04-17 | 2,900 | 2,900 | 2,840 | 2,840 | 3,200 | 1,420 |
| 2006-04-14 | 2,940 | 2,940 | 2,930 | 2,930 | 1,400 | 1,465 |
| 2006-04-13 | 2,975 | 2,995 | 2,930 | 2,980 | 4,100 | 1,490 |
| 2006-04-12 | 2,980 | 2,980 | 2,920 | 2,940 | 1,500 | 1,470 |
| 2006-04-11 | 2,950 | 2,950 | 2,930 | 2,940 | 1,200 | 1,470 |
| 2006-04-10 | 2,950 | 2,995 | 2,940 | 2,970 | 1,600 | 1,485 |
| 2006-04-07 | 2,960 | 3,000 | 2,920 | 2,975 | 3,700 | 1,487.50 |
| 2006-04-06 | 2,930 | 2,940 | 2,910 | 2,920 | 3,200 | 1,460 |
| 2006-04-05 | 2,960 | 2,960 | 2,905 | 2,920 | 1,700 | 1,460 |
| 2006-04-04 | 2,995 | 2,995 | 2,970 | 2,970 | 5,900 | 1,485 |
| 2006-04-03 | 2,995 | 3,000 | 2,950 | 2,990 | 3,200 | 1,495 |
| 2006-03-31 | 3,020 | 3,020 | 2,920 | 2,980 | 7,600 | 1,490 |
| 2006-03-30 | 3,000 | 3,040 | 2,905 | 2,980 | 16,700 | 1,490 |
| 2006-03-29 | 2,810 | 2,920 | 2,810 | 2,920 | 2,900 | 1,460 |
| 2006-03-28 | 2,915 | 2,920 | 2,840 | 2,890 | 4,200 | 1,445 |
| 2006-03-27 | 2,930 | 2,955 | 2,900 | 2,930 | 8,900 | 1,465 |
| 2006-03-24 | 2,820 | 2,895 | 2,820 | 2,895 | 4,400 | 1,447.50 |
| 2006-03-23 | 2,875 | 2,875 | 2,805 | 2,815 | 5,300 | 1,407.50 |
| 2006-03-22 | 2,755 | 2,815 | 2,750 | 2,815 | 3,300 | 1,407.50 |
| 2006-03-20 | 2,750 | 2,750 | 2,735 | 2,745 | 2,200 | 1,372.50 |
| 2006-03-17 | 2,750 | 2,750 | 2,720 | 2,745 | 3,500 | 1,372.50 |
| 2006-03-16 | 2,810 | 2,810 | 2,735 | 2,740 | 2,900 | 1,370 |
| 2006-03-15 | 2,860 | 2,860 | 2,800 | 2,805 | 5,400 | 1,402.50 |
| 2006-03-14 | 2,935 | 2,935 | 2,865 | 2,865 | 6,900 | 1,432.50 |
| 2006-03-13 | 2,935 | 2,935 | 2,880 | 2,900 | 4,900 | 1,450 |
| 2006-03-10 | 2,890 | 2,910 | 2,865 | 2,910 | 7,800 | 1,455 |
| 2006-03-09 | 2,930 | 2,930 | 2,875 | 2,895 | 10,100 | 1,447.50 |
| 2006-03-08 | 2,820 | 2,905 | 2,815 | 2,895 | 7,800 | 1,447.50 |
| 2006-03-07 | 2,930 | 2,950 | 2,800 | 2,810 | 16,400 | 1,405 |
| 2006-03-06 | 2,930 | 2,945 | 2,875 | 2,895 | 8,600 | 1,447.50 |
| 2006-03-03 | 3,020 | 3,140 | 2,900 | 2,925 | 35,000 | 1,462.50 |
| 2006-03-02 | 3,050 | 3,480 | 2,920 | 3,170 | 88,600 | 1,585 |
| 2006-03-01 | 3,000 | 3,150 | 2,950 | 3,000 | 15,000 | 1,500 |
| 2006-02-28 | 3,160 | 3,210 | 3,080 | 3,080 | 5,800 | 1,540 |
| 2006-02-27 | 3,250 | 3,290 | 3,100 | 3,120 | 27,200 | 1,560 |
| 2006-02-24 | 2,865 | 3,250 | 2,850 | 3,110 | 60,800 | 1,555 |
| 2006-02-23 | 2,805 | 2,970 | 2,775 | 2,905 | 44,000 | 1,452.50 |
| 2006-02-22 | 2,860 | 2,960 | 2,755 | 2,775 | 23,400 | 1,387.50 |
| 2006-02-21 | 2,855 | 2,970 | 2,615 | 2,840 | 33,900 | 1,420 |
| 2006-02-20 | 3,020 | 3,070 | 2,770 | 2,780 | 94,900 | 1,390 |
| 2006-02-17 | 3,720 | 4,180 | 3,220 | 3,270 | 511,200 | 1,635 |
分割・併合履歴 ： [2016-02-25]1株→2株
