3020 アプライド(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 517.50 |
| 2008-12-29 | 1,005 | 1,025 | 1,005 | 1,025 | 400 | 512.50 |
| 2008-12-26 | 963 | 1,030 | 963 | 1,015 | 2,300 | 507.50 |
| 2008-12-25 | 960 | 961 | 960 | 961 | 200 | 480.50 |
| 2008-12-24 | 954 | 960 | 951 | 960 | 1,000 | 480 |
| 2008-12-22 | 968 | 968 | 955 | 956 | 900 | 478 |
| 2008-12-19 | 955 | 955 | 950 | 950 | 200 | 475 |
| 2008-12-18 | 955 | 956 | 955 | 955 | 500 | 477.50 |
| 2008-12-17 | 956 | 956 | 950 | 950 | 600 | 475 |
| 2008-12-16 | 952 | 960 | 952 | 955 | 500 | 477.50 |
| 2008-12-15 | 960 | 970 | 950 | 950 | 2,300 | 475 |
| 2008-12-12 | 990 | 1,000 | 990 | 1,000 | 2,200 | 500 |
| 2008-12-11 | 985 | 985 | 985 | 985 | 200 | 492.50 |
| 2008-12-09 | 985 | 985 | 985 | 985 | 100 | 492.50 |
| 2008-12-08 | 989 | 990 | 989 | 990 | 200 | 495 |
| 2008-12-05 | 989 | 989 | 989 | 989 | 100 | 494.50 |
| 2008-12-04 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2008-12-03 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2008-12-02 | 985 | 985 | 980 | 980 | 500 | 490 |
| 2008-12-01 | 985 | 985 | 985 | 985 | 100 | 492.50 |
| 2008-11-27 | 986 | 986 | 986 | 986 | 700 | 493 |
| 2008-11-26 | 976 | 988 | 976 | 988 | 400 | 494 |
| 2008-11-25 | 973 | 976 | 973 | 976 | 300 | 488 |
| 2008-11-21 | 970 | 970 | 970 | 970 | 600 | 485 |
| 2008-11-20 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2008-11-19 | 970 | 983 | 970 | 980 | 400 | 490 |
| 2008-11-18 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2008-11-17 | 973 | 973 | 973 | 973 | 100 | 486.50 |
| 2008-11-14 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2008-11-13 | 958 | 959 | 946 | 946 | 400 | 473 |
| 2008-11-10 | 953 | 960 | 950 | 960 | 400 | 480 |
| 2008-11-07 | 950 | 951 | 941 | 951 | 2,100 | 475.50 |
| 2008-11-06 | 1,000 | 1,000 | 990 | 990 | 400 | 495 |
| 2008-11-05 | 995 | 995 | 995 | 995 | 100 | 497.50 |
| 2008-11-04 | 985 | 990 | 985 | 990 | 200 | 495 |
| 2008-10-31 | 950 | 970 | 950 | 970 | 300 | 485 |
| 2008-10-30 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2008-10-29 | 936 | 936 | 936 | 936 | 100 | 468 |
| 2008-10-28 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2008-10-27 | 970 | 990 | 930 | 930 | 1,100 | 465 |
| 2008-10-24 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2008-10-23 | 999 | 999 | 999 | 999 | 100 | 499.50 |
| 2008-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2008-10-21 | 930 | 990 | 930 | 990 | 300 | 495 |
| 2008-10-20 | 920 | 930 | 920 | 930 | 200 | 465 |
| 2008-10-16 | 940 | 940 | 900 | 900 | 800 | 450 |
| 2008-10-15 | 953 | 953 | 953 | 953 | 200 | 476.50 |
| 2008-10-14 | 1,024 | 1,024 | 1,023 | 1,023 | 300 | 511.50 |
| 2008-10-10 | 950 | 950 | 914 | 914 | 400 | 457 |
| 2008-10-09 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2008-10-08 | 1,010 | 1,010 | 970 | 970 | 1,400 | 485 |
| 2008-10-07 | 1,012 | 1,012 | 1,012 | 1,012 | 400 | 506 |
| 2008-10-06 | 1,250 | 1,250 | 1,190 | 1,190 | 800 | 595 |
| 2008-10-03 | 1,253 | 1,253 | 1,251 | 1,251 | 300 | 625.50 |
| 2008-10-02 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2008-10-01 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 630 |
| 2008-09-29 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 655 |
| 2008-09-26 | 1,310 | 1,310 | 1,310 | 1,310 | 600 | 655 |
| 2008-09-24 | 1,320 | 1,340 | 1,320 | 1,340 | 400 | 670 |
| 2008-09-22 | 1,311 | 1,311 | 1,300 | 1,300 | 400 | 650 |
| 2008-09-19 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2008-09-18 | 1,299 | 1,299 | 1,252 | 1,252 | 400 | 626 |
| 2008-09-17 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2008-09-11 | 1,300 | 1,323 | 1,300 | 1,323 | 1,100 | 661.50 |
| 2008-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2008-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2008-09-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2008-09-04 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 654 |
| 2008-09-03 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 654.50 |
| 2008-09-02 | 1,310 | 1,310 | 1,310 | 1,310 | 400 | 655 |
| 2008-08-29 | 1,302 | 1,305 | 1,300 | 1,305 | 500 | 652.50 |
| 2008-08-27 | 1,319 | 1,360 | 1,319 | 1,360 | 1,900 | 680 |
| 2008-08-26 | 1,315 | 1,315 | 1,296 | 1,296 | 200 | 648 |
| 2008-08-25 | 1,305 | 1,314 | 1,305 | 1,314 | 200 | 657 |
| 2008-08-21 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 640.50 |
| 2008-08-20 | 1,300 | 1,300 | 1,281 | 1,281 | 200 | 640.50 |
| 2008-08-19 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 650.50 |
| 2008-08-13 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 664.50 |
| 2008-08-08 | 1,320 | 1,329 | 1,320 | 1,329 | 300 | 664.50 |
| 2008-08-07 | 1,333 | 1,333 | 1,333 | 1,333 | 400 | 666.50 |
| 2008-08-06 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 666.50 |
| 2008-08-05 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 666.50 |
| 2008-08-04 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 677.50 |
| 2008-08-01 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 660 |
| 2008-07-31 | 1,323 | 1,330 | 1,323 | 1,330 | 400 | 665 |
| 2008-07-29 | 1,333 | 1,333 | 1,333 | 1,333 | 200 | 666.50 |
| 2008-07-28 | 1,340 | 1,343 | 1,311 | 1,333 | 2,600 | 666.50 |
| 2008-07-25 | 1,344 | 1,380 | 1,344 | 1,380 | 2,000 | 690 |
| 2008-07-24 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 665 |
| 2008-07-22 | 1,330 | 1,330 | 1,326 | 1,326 | 200 | 663 |
| 2008-07-17 | 1,326 | 1,332 | 1,326 | 1,332 | 300 | 666 |
| 2008-07-15 | 1,316 | 1,326 | 1,316 | 1,326 | 200 | 663 |
| 2008-07-14 | 1,370 | 1,370 | 1,316 | 1,316 | 2,100 | 658 |
| 2008-07-11 | 1,330 | 1,370 | 1,330 | 1,370 | 1,200 | 685 |
| 2008-07-10 | 1,330 | 1,330 | 1,330 | 1,330 | 700 | 665 |
| 2008-07-09 | 1,329 | 1,330 | 1,329 | 1,330 | 300 | 665 |
| 2008-07-07 | 1,326 | 1,329 | 1,326 | 1,329 | 200 | 664.50 |
| 2008-07-04 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 664.50 |
| 2008-07-03 | 1,329 | 1,329 | 1,303 | 1,303 | 300 | 651.50 |
| 2008-07-02 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 655 |
| 2008-07-01 | 1,330 | 1,330 | 1,310 | 1,310 | 600 | 655 |
| 2008-06-30 | 1,315 | 1,320 | 1,315 | 1,315 | 300 | 657.50 |
| 2008-06-27 | 1,300 | 1,330 | 1,295 | 1,295 | 1,200 | 647.50 |
| 2008-06-26 | 1,306 | 1,317 | 1,306 | 1,317 | 400 | 658.50 |
| 2008-06-25 | 1,340 | 1,340 | 1,295 | 1,295 | 2,200 | 647.50 |
| 2008-06-24 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 670 |
| 2008-06-23 | 1,326 | 1,335 | 1,326 | 1,335 | 300 | 667.50 |
| 2008-06-20 | 1,320 | 1,320 | 1,300 | 1,310 | 3,000 | 655 |
| 2008-06-19 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 660 |
| 2008-06-16 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 657.50 |
| 2008-06-12 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 657.50 |
| 2008-06-11 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 654 |
| 2008-06-10 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 660 |
| 2008-06-09 | 1,315 | 1,315 | 1,315 | 1,315 | 300 | 657.50 |
| 2008-06-06 | 1,312 | 1,320 | 1,312 | 1,320 | 300 | 660 |
| 2008-06-05 | 1,326 | 1,326 | 1,315 | 1,315 | 400 | 657.50 |
| 2008-06-04 | 1,338 | 1,354 | 1,338 | 1,350 | 300 | 675 |
| 2008-06-03 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 669 |
| 2008-06-02 | 1,322 | 1,330 | 1,322 | 1,330 | 200 | 665 |
| 2008-05-30 | 1,315 | 1,315 | 1,315 | 1,315 | 300 | 657.50 |
| 2008-05-29 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 660 |
| 2008-05-28 | 1,350 | 1,350 | 1,320 | 1,320 | 200 | 660 |
| 2008-05-27 | 1,313 | 1,360 | 1,313 | 1,360 | 800 | 680 |
| 2008-05-26 | 1,350 | 1,351 | 1,332 | 1,332 | 500 | 666 |
| 2008-05-23 | 1,348 | 1,350 | 1,340 | 1,345 | 900 | 672.50 |
| 2008-05-22 | 1,335 | 1,335 | 1,330 | 1,330 | 300 | 665 |
| 2008-05-20 | 1,335 | 1,339 | 1,335 | 1,339 | 200 | 669.50 |
| 2008-05-19 | 1,318 | 1,319 | 1,310 | 1,319 | 400 | 659.50 |
| 2008-05-16 | 1,318 | 1,318 | 1,310 | 1,310 | 300 | 655 |
| 2008-05-15 | 1,310 | 1,310 | 1,290 | 1,310 | 300 | 655 |
| 2008-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2008-05-12 | 1,281 | 1,281 | 1,275 | 1,275 | 800 | 637.50 |
| 2008-05-09 | 1,310 | 1,320 | 1,310 | 1,310 | 700 | 655 |
| 2008-05-08 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 660 |
| 2008-05-07 | 1,310 | 1,330 | 1,310 | 1,330 | 400 | 665 |
| 2008-05-02 | 1,305 | 1,325 | 1,305 | 1,310 | 500 | 655 |
| 2008-05-01 | 1,310 | 1,310 | 1,290 | 1,301 | 700 | 650.50 |
| 2008-04-30 | 1,256 | 1,256 | 1,253 | 1,253 | 500 | 626.50 |
| 2008-04-28 | 1,301 | 1,301 | 1,276 | 1,276 | 700 | 638 |
| 2008-04-25 | 1,301 | 1,309 | 1,301 | 1,309 | 900 | 654.50 |
| 2008-04-24 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 650.50 |
| 2008-04-23 | 1,300 | 1,300 | 1,280 | 1,300 | 700 | 650 |
| 2008-04-22 | 1,333 | 1,333 | 1,300 | 1,300 | 300 | 650 |
| 2008-04-21 | 1,280 | 1,315 | 1,280 | 1,315 | 600 | 657.50 |
| 2008-04-18 | 1,241 | 1,260 | 1,241 | 1,260 | 3,600 | 630 |
| 2008-04-17 | 1,330 | 1,341 | 1,321 | 1,341 | 300 | 670.50 |
| 2008-04-16 | 1,361 | 1,361 | 1,281 | 1,324 | 2,100 | 662 |
| 2008-04-15 | 1,470 | 1,470 | 1,391 | 1,411 | 800 | 705.50 |
| 2008-04-14 | 1,410 | 1,470 | 1,410 | 1,470 | 1,300 | 735 |
| 2008-04-10 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 755 |
| 2008-04-02 | 1,634 | 1,634 | 1,634 | 1,634 | 100 | 817 |
| 2008-03-28 | 1,633 | 1,634 | 1,633 | 1,634 | 300 | 817 |
| 2008-03-27 | 1,600 | 1,634 | 1,600 | 1,634 | 600 | 817 |
| 2008-03-26 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2008-03-25 | 1,620 | 1,628 | 1,620 | 1,628 | 200 | 814 |
| 2008-03-24 | 1,620 | 1,620 | 1,600 | 1,600 | 300 | 800 |
| 2008-03-21 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 770.50 |
| 2008-03-19 | 1,516 | 1,540 | 1,516 | 1,540 | 200 | 770 |
| 2008-03-18 | 1,520 | 1,520 | 1,515 | 1,515 | 1,500 | 757.50 |
| 2008-03-17 | 1,620 | 1,620 | 1,600 | 1,600 | 400 | 800 |
| 2008-03-14 | 1,685 | 1,685 | 1,630 | 1,630 | 300 | 815 |
| 2008-03-13 | 1,687 | 1,687 | 1,686 | 1,686 | 200 | 843 |
| 2008-03-12 | 1,682 | 1,682 | 1,682 | 1,682 | 200 | 841 |
| 2008-03-10 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2008-03-07 | 1,695 | 1,695 | 1,690 | 1,690 | 200 | 845 |
| 2008-03-06 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 845 |
| 2008-03-04 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 847.50 |
| 2008-03-03 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2008-02-29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2008-02-28 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 850 |
| 2008-02-27 | 1,719 | 1,760 | 1,719 | 1,730 | 600 | 865 |
| 2008-02-25 | 1,730 | 1,730 | 1,685 | 1,685 | 200 | 842.50 |
| 2008-02-22 | 1,700 | 1,725 | 1,700 | 1,725 | 200 | 862.50 |
| 2008-02-21 | 1,705 | 1,730 | 1,700 | 1,730 | 300 | 865 |
| 2008-02-20 | 1,710 | 1,710 | 1,700 | 1,700 | 300 | 850 |
| 2008-02-19 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 880 |
| 2008-02-18 | 1,730 | 1,760 | 1,730 | 1,760 | 200 | 880 |
| 2008-02-15 | 1,710 | 1,710 | 1,685 | 1,685 | 800 | 842.50 |
| 2008-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2008-02-08 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 840.50 |
| 2008-02-07 | 1,671 | 1,700 | 1,671 | 1,700 | 200 | 850 |
| 2008-02-06 | 1,720 | 1,725 | 1,720 | 1,720 | 300 | 860 |
| 2008-02-05 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 877.50 |
| 2008-02-04 | 1,750 | 1,760 | 1,750 | 1,760 | 200 | 880 |
| 2008-01-30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 875 |
| 2008-01-28 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 865 |
| 2008-01-25 | 1,690 | 1,701 | 1,690 | 1,701 | 1,400 | 850.50 |
| 2008-01-24 | 1,690 | 1,700 | 1,679 | 1,679 | 300 | 839.50 |
| 2008-01-23 | 1,650 | 1,650 | 1,620 | 1,620 | 200 | 810 |
| 2008-01-22 | 1,640 | 1,650 | 1,640 | 1,650 | 2,100 | 825 |
| 2008-01-21 | 1,640 | 1,700 | 1,640 | 1,700 | 400 | 850 |
| 2008-01-18 | 1,510 | 1,700 | 1,510 | 1,700 | 1,100 | 850 |
| 2008-01-17 | 1,729 | 1,729 | 1,600 | 1,660 | 1,500 | 830 |
| 2008-01-16 | 1,719 | 1,729 | 1,705 | 1,729 | 500 | 864.50 |
| 2008-01-15 | 1,820 | 1,820 | 1,801 | 1,801 | 700 | 900.50 |
| 2008-01-11 | 1,839 | 1,839 | 1,820 | 1,820 | 200 | 910 |
| 2008-01-10 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 912.50 |
| 2008-01-09 | 1,819 | 1,819 | 1,819 | 1,819 | 100 | 909.50 |
| 2008-01-08 | 1,860 | 1,860 | 1,831 | 1,831 | 400 | 915.50 |
| 2008-01-07 | 1,860 | 1,875 | 1,860 | 1,861 | 400 | 930.50 |
| 2008-01-04 | 1,831 | 1,840 | 1,830 | 1,840 | 300 | 920 |
分割・併合履歴 ： [2016-02-25]1株→2株
