3020 アプライド(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 980 | 980 | 953 | 953 | 300 | 476.50 |
| 2009-12-28 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2009-12-25 | 930 | 990 | 930 | 990 | 3,000 | 495 |
| 2009-12-24 | 928 | 930 | 928 | 930 | 300 | 465 |
| 2009-12-21 | 922 | 922 | 912 | 920 | 400 | 460 |
| 2009-12-18 | 930 | 935 | 912 | 912 | 700 | 456 |
| 2009-12-17 | 950 | 950 | 930 | 940 | 500 | 470 |
| 2009-12-16 | 930 | 930 | 930 | 930 | 300 | 465 |
| 2009-12-15 | 911 | 930 | 911 | 930 | 500 | 465 |
| 2009-12-14 | 947 | 980 | 930 | 930 | 1,700 | 465 |
| 2009-12-11 | 910 | 940 | 910 | 930 | 2,200 | 465 |
| 2009-12-10 | 869 | 890 | 869 | 890 | 1,200 | 445 |
| 2009-12-09 | 860 | 868 | 857 | 868 | 500 | 434 |
| 2009-12-08 | 856 | 860 | 856 | 860 | 800 | 430 |
| 2009-12-07 | 856 | 858 | 856 | 857 | 700 | 428.50 |
| 2009-12-04 | 850 | 850 | 850 | 850 | 800 | 425 |
| 2009-12-03 | 848 | 851 | 841 | 848 | 1,500 | 424 |
| 2009-12-02 | 842 | 850 | 842 | 848 | 1,400 | 424 |
| 2009-12-01 | 850 | 852 | 845 | 852 | 600 | 426 |
| 2009-11-30 | 854 | 854 | 844 | 852 | 1,400 | 426 |
| 2009-11-27 | 854 | 854 | 850 | 850 | 2,000 | 425 |
| 2009-11-26 | 846 | 854 | 846 | 854 | 500 | 427 |
| 2009-11-25 | 845 | 846 | 845 | 846 | 600 | 423 |
| 2009-11-24 | 855 | 855 | 849 | 849 | 700 | 424.50 |
| 2009-11-20 | 841 | 851 | 841 | 851 | 300 | 425.50 |
| 2009-11-19 | 851 | 853 | 844 | 844 | 900 | 422 |
| 2009-11-18 | 855 | 855 | 850 | 851 | 1,200 | 425.50 |
| 2009-11-17 | 860 | 870 | 852 | 852 | 1,700 | 426 |
| 2009-11-16 | 840 | 859 | 840 | 846 | 1,900 | 423 |
| 2009-11-13 | 838 | 850 | 832 | 838 | 6,300 | 419 |
| 2009-11-12 | 840 | 856 | 830 | 840 | 36,100 | 420 |
| 2009-11-11 | 930 | 930 | 930 | 930 | 400 | 465 |
| 2009-11-10 | 1,125 | 1,130 | 1,111 | 1,130 | 1,200 | 565 |
| 2009-11-09 | 1,130 | 1,130 | 1,121 | 1,130 | 600 | 565 |
| 2009-11-06 | 1,135 | 1,136 | 1,128 | 1,136 | 500 | 568 |
| 2009-11-05 | 1,130 | 1,136 | 1,130 | 1,136 | 300 | 568 |
| 2009-11-04 | 1,137 | 1,137 | 1,125 | 1,136 | 1,300 | 568 |
| 2009-11-02 | 1,154 | 1,154 | 1,136 | 1,136 | 2,100 | 568 |
| 2009-10-30 | 1,170 | 1,170 | 1,167 | 1,167 | 200 | 583.50 |
| 2009-10-29 | 1,167 | 1,167 | 1,160 | 1,165 | 600 | 582.50 |
| 2009-10-28 | 1,197 | 1,197 | 1,167 | 1,167 | 900 | 583.50 |
| 2009-10-27 | 1,175 | 1,196 | 1,163 | 1,175 | 1,700 | 587.50 |
| 2009-10-26 | 1,162 | 1,173 | 1,162 | 1,173 | 600 | 586.50 |
| 2009-10-23 | 1,155 | 1,170 | 1,155 | 1,169 | 500 | 584.50 |
| 2009-10-21 | 1,167 | 1,167 | 1,155 | 1,155 | 800 | 577.50 |
| 2009-10-20 | 1,143 | 1,150 | 1,143 | 1,150 | 200 | 575 |
| 2009-10-19 | 1,140 | 1,150 | 1,140 | 1,150 | 300 | 575 |
| 2009-10-16 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 580 |
| 2009-10-15 | 1,160 | 1,160 | 1,160 | 1,160 | 400 | 580 |
| 2009-10-14 | 1,136 | 1,140 | 1,136 | 1,140 | 200 | 570 |
| 2009-10-13 | 1,134 | 1,135 | 1,134 | 1,135 | 300 | 567.50 |
| 2009-10-09 | 1,140 | 1,162 | 1,134 | 1,134 | 400 | 567 |
| 2009-10-08 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 565 |
| 2009-10-07 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 562.50 |
| 2009-10-06 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 562.50 |
| 2009-10-05 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 580 |
| 2009-10-02 | 1,145 | 1,145 | 1,145 | 1,145 | 700 | 572.50 |
| 2009-10-01 | 1,145 | 1,145 | 1,145 | 1,145 | 500 | 572.50 |
| 2009-09-30 | 1,174 | 1,174 | 1,156 | 1,156 | 200 | 578 |
| 2009-09-29 | 1,162 | 1,174 | 1,160 | 1,174 | 1,100 | 587 |
| 2009-09-28 | 1,166 | 1,170 | 1,160 | 1,163 | 900 | 581.50 |
| 2009-09-25 | 1,165 | 1,205 | 1,165 | 1,190 | 1,500 | 595 |
| 2009-09-24 | 1,192 | 1,200 | 1,180 | 1,200 | 4,300 | 600 |
| 2009-09-18 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 590 |
| 2009-09-17 | 1,222 | 1,222 | 1,153 | 1,175 | 12,400 | 587.50 |
| 2009-09-16 | 1,205 | 1,210 | 1,191 | 1,210 | 7,000 | 605 |
| 2009-09-15 | 1,205 | 1,206 | 1,195 | 1,206 | 4,200 | 603 |
| 2009-09-14 | 1,217 | 1,217 | 1,200 | 1,202 | 2,600 | 601 |
| 2009-09-11 | 1,202 | 1,219 | 1,200 | 1,219 | 4,300 | 609.50 |
| 2009-09-10 | 1,215 | 1,219 | 1,215 | 1,215 | 1,000 | 607.50 |
| 2009-09-09 | 1,207 | 1,215 | 1,195 | 1,215 | 5,500 | 607.50 |
| 2009-09-08 | 1,230 | 1,230 | 1,202 | 1,224 | 2,100 | 612 |
| 2009-09-07 | 1,285 | 1,285 | 1,200 | 1,249 | 5,600 | 624.50 |
| 2009-09-04 | 1,301 | 1,301 | 1,300 | 1,300 | 1,200 | 650 |
| 2009-09-03 | 1,304 | 1,304 | 1,300 | 1,301 | 700 | 650.50 |
| 2009-09-02 | 1,318 | 1,320 | 1,310 | 1,314 | 1,800 | 657 |
| 2009-09-01 | 1,322 | 1,335 | 1,317 | 1,317 | 700 | 658.50 |
| 2009-08-31 | 1,349 | 1,355 | 1,349 | 1,355 | 400 | 677.50 |
| 2009-08-27 | 1,347 | 1,349 | 1,347 | 1,349 | 600 | 674.50 |
| 2009-08-26 | 1,335 | 1,340 | 1,335 | 1,340 | 300 | 670 |
| 2009-08-25 | 1,330 | 1,340 | 1,330 | 1,340 | 1,500 | 670 |
| 2009-08-24 | 1,324 | 1,325 | 1,324 | 1,325 | 900 | 662.50 |
| 2009-08-21 | 1,338 | 1,348 | 1,300 | 1,338 | 1,600 | 669 |
| 2009-08-20 | 1,343 | 1,350 | 1,334 | 1,350 | 800 | 675 |
| 2009-08-19 | 1,370 | 1,370 | 1,345 | 1,345 | 1,200 | 672.50 |
| 2009-08-18 | 1,361 | 1,373 | 1,360 | 1,373 | 400 | 686.50 |
| 2009-08-17 | 1,380 | 1,380 | 1,365 | 1,366 | 500 | 683 |
| 2009-08-14 | 1,359 | 1,360 | 1,359 | 1,360 | 200 | 680 |
| 2009-08-13 | 1,350 | 1,359 | 1,330 | 1,345 | 2,600 | 672.50 |
| 2009-08-12 | 1,370 | 1,370 | 1,360 | 1,360 | 1,200 | 680 |
| 2009-08-11 | 1,340 | 1,390 | 1,340 | 1,390 | 600 | 695 |
| 2009-08-10 | 1,350 | 1,350 | 1,340 | 1,340 | 500 | 670 |
| 2009-08-07 | 1,351 | 1,355 | 1,351 | 1,355 | 200 | 677.50 |
| 2009-08-06 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 685 |
| 2009-08-05 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 690 |
| 2009-08-04 | 1,380 | 1,381 | 1,380 | 1,381 | 300 | 690.50 |
| 2009-08-03 | 1,360 | 1,380 | 1,360 | 1,372 | 2,400 | 686 |
| 2009-07-31 | 1,350 | 1,364 | 1,350 | 1,364 | 1,000 | 682 |
| 2009-07-30 | 1,331 | 1,346 | 1,328 | 1,346 | 600 | 673 |
| 2009-07-29 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 675 |
| 2009-07-28 | 1,350 | 1,370 | 1,335 | 1,370 | 1,400 | 685 |
| 2009-07-27 | 1,329 | 1,400 | 1,329 | 1,366 | 4,400 | 683 |
| 2009-07-24 | 1,350 | 1,350 | 1,331 | 1,343 | 600 | 671.50 |
| 2009-07-23 | 1,360 | 1,360 | 1,328 | 1,350 | 1,100 | 675 |
| 2009-07-22 | 1,389 | 1,389 | 1,370 | 1,378 | 900 | 689 |
| 2009-07-21 | 1,380 | 1,390 | 1,380 | 1,390 | 1,500 | 695 |
| 2009-07-17 | 1,390 | 1,395 | 1,380 | 1,395 | 400 | 697.50 |
| 2009-07-16 | 1,360 | 1,410 | 1,360 | 1,375 | 2,400 | 687.50 |
| 2009-07-15 | 1,360 | 1,370 | 1,335 | 1,335 | 300 | 667.50 |
| 2009-07-14 | 1,360 | 1,360 | 1,330 | 1,358 | 600 | 679 |
| 2009-07-13 | 1,399 | 1,399 | 1,301 | 1,301 | 1,600 | 650.50 |
| 2009-07-10 | 1,336 | 1,400 | 1,336 | 1,400 | 3,300 | 700 |
| 2009-07-09 | 1,344 | 1,344 | 1,317 | 1,325 | 1,100 | 662.50 |
| 2009-07-08 | 1,390 | 1,390 | 1,300 | 1,315 | 1,900 | 657.50 |
| 2009-07-07 | 1,380 | 1,400 | 1,370 | 1,390 | 1,700 | 695 |
| 2009-07-06 | 1,333 | 1,350 | 1,328 | 1,348 | 1,700 | 674 |
| 2009-07-03 | 1,321 | 1,322 | 1,318 | 1,320 | 900 | 660 |
| 2009-07-02 | 1,293 | 1,320 | 1,293 | 1,320 | 1,400 | 660 |
| 2009-07-01 | 1,316 | 1,318 | 1,280 | 1,280 | 500 | 640 |
| 2009-06-30 | 1,310 | 1,318 | 1,271 | 1,318 | 800 | 659 |
| 2009-06-29 | 1,230 | 1,310 | 1,230 | 1,310 | 2,400 | 655 |
| 2009-06-26 | 1,200 | 1,220 | 1,200 | 1,220 | 1,400 | 610 |
| 2009-06-25 | 1,197 | 1,197 | 1,188 | 1,195 | 800 | 597.50 |
| 2009-06-24 | 1,193 | 1,200 | 1,183 | 1,183 | 1,400 | 591.50 |
| 2009-06-23 | 1,225 | 1,225 | 1,160 | 1,170 | 4,200 | 585 |
| 2009-06-22 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 615 |
| 2009-06-19 | 1,212 | 1,230 | 1,212 | 1,230 | 4,200 | 615 |
| 2009-06-18 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 602.50 |
| 2009-06-17 | 1,202 | 1,215 | 1,202 | 1,214 | 800 | 607 |
| 2009-06-16 | 1,214 | 1,215 | 1,202 | 1,202 | 700 | 601 |
| 2009-06-15 | 1,209 | 1,230 | 1,209 | 1,230 | 1,600 | 615 |
| 2009-06-12 | 1,189 | 1,190 | 1,189 | 1,189 | 800 | 594.50 |
| 2009-06-11 | 1,170 | 1,190 | 1,170 | 1,190 | 500 | 595 |
| 2009-06-10 | 1,170 | 1,170 | 1,150 | 1,150 | 1,300 | 575 |
| 2009-06-09 | 1,220 | 1,225 | 1,160 | 1,190 | 3,500 | 595 |
| 2009-06-08 | 1,190 | 1,200 | 1,162 | 1,200 | 3,700 | 600 |
| 2009-06-05 | 1,025 | 1,072 | 1,025 | 1,070 | 17,400 | 535 |
| 2009-06-04 | 1,025 | 1,025 | 1,024 | 1,024 | 700 | 512 |
| 2009-06-03 | 1,024 | 1,025 | 1,024 | 1,025 | 1,100 | 512.50 |
| 2009-06-02 | 1,025 | 1,025 | 1,025 | 1,025 | 4,700 | 512.50 |
| 2009-06-01 | 1,025 | 1,025 | 1,020 | 1,020 | 700 | 510 |
| 2009-05-29 | 1,018 | 1,025 | 1,018 | 1,025 | 900 | 512.50 |
| 2009-05-28 | 1,024 | 1,025 | 1,024 | 1,025 | 1,500 | 512.50 |
| 2009-05-27 | 1,025 | 1,025 | 1,020 | 1,020 | 1,000 | 510 |
| 2009-05-26 | 1,005 | 1,025 | 1,005 | 1,025 | 800 | 512.50 |
| 2009-05-25 | 1,025 | 1,025 | 1,015 | 1,025 | 700 | 512.50 |
| 2009-05-22 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 512.50 |
| 2009-05-21 | 1,025 | 1,025 | 1,020 | 1,020 | 900 | 510 |
| 2009-05-20 | 1,024 | 1,025 | 1,023 | 1,024 | 1,600 | 512 |
| 2009-05-19 | 1,030 | 1,030 | 1,010 | 1,025 | 600 | 512.50 |
| 2009-05-18 | 1,015 | 1,020 | 1,000 | 1,020 | 2,600 | 510 |
| 2009-05-15 | 1,015 | 1,015 | 1,015 | 1,015 | 1,900 | 507.50 |
| 2009-05-14 | 910 | 915 | 910 | 915 | 200 | 457.50 |
| 2009-05-13 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2009-05-12 | 909 | 909 | 909 | 909 | 200 | 454.50 |
| 2009-05-11 | 903 | 909 | 902 | 909 | 300 | 454.50 |
| 2009-05-08 | 902 | 902 | 901 | 901 | 2,200 | 450.50 |
| 2009-05-07 | 905 | 905 | 902 | 905 | 400 | 452.50 |
| 2009-05-01 | 900 | 901 | 900 | 901 | 1,100 | 450.50 |
| 2009-04-30 | 900 | 900 | 900 | 900 | 1,500 | 450 |
| 2009-04-28 | 891 | 891 | 889 | 889 | 900 | 444.50 |
| 2009-04-27 | 904 | 910 | 900 | 900 | 1,300 | 450 |
| 2009-04-24 | 886 | 889 | 886 | 889 | 300 | 444.50 |
| 2009-04-23 | 885 | 885 | 884 | 884 | 400 | 442 |
| 2009-04-22 | 885 | 885 | 884 | 884 | 3,600 | 442 |
| 2009-04-21 | 872 | 884 | 872 | 884 | 200 | 442 |
| 2009-04-20 | 875 | 882 | 875 | 882 | 1,000 | 441 |
| 2009-04-17 | 896 | 905 | 896 | 905 | 300 | 452.50 |
| 2009-04-15 | 906 | 906 | 906 | 906 | 100 | 453 |
| 2009-04-14 | 900 | 900 | 900 | 900 | 400 | 450 |
| 2009-04-13 | 890 | 899 | 890 | 890 | 1,700 | 445 |
| 2009-04-10 | 890 | 890 | 886 | 886 | 500 | 443 |
| 2009-04-09 | 886 | 888 | 886 | 886 | 8,100 | 443 |
| 2009-04-08 | 886 | 896 | 880 | 896 | 1,400 | 448 |
| 2009-04-07 | 901 | 901 | 870 | 900 | 1,100 | 450 |
| 2009-04-06 | 910 | 911 | 910 | 911 | 1,100 | 455.50 |
| 2009-04-03 | 920 | 930 | 920 | 930 | 400 | 465 |
| 2009-04-02 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2009-04-01 | 900 | 910 | 900 | 910 | 3,500 | 455 |
| 2009-03-30 | 930 | 930 | 930 | 930 | 200 | 465 |
| 2009-03-27 | 931 | 950 | 931 | 950 | 800 | 475 |
| 2009-03-26 | 930 | 935 | 921 | 929 | 1,400 | 464.50 |
| 2009-03-25 | 975 | 980 | 951 | 980 | 3,500 | 490 |
| 2009-03-24 | 970 | 980 | 961 | 978 | 1,100 | 489 |
| 2009-03-23 | 935 | 960 | 935 | 960 | 900 | 480 |
| 2009-03-19 | 924 | 935 | 924 | 935 | 400 | 467.50 |
| 2009-03-18 | 921 | 924 | 920 | 924 | 400 | 462 |
| 2009-03-17 | 919 | 919 | 919 | 919 | 200 | 459.50 |
| 2009-03-16 | 916 | 917 | 912 | 912 | 600 | 456 |
| 2009-03-12 | 912 | 912 | 912 | 912 | 100 | 456 |
| 2009-03-11 | 908 | 908 | 906 | 906 | 600 | 453 |
| 2009-03-10 | 920 | 920 | 907 | 907 | 200 | 453.50 |
| 2009-03-09 | 930 | 930 | 920 | 920 | 200 | 460 |
| 2009-03-06 | 911 | 911 | 910 | 910 | 200 | 455 |
| 2009-03-05 | 913 | 915 | 913 | 915 | 600 | 457.50 |
| 2009-03-04 | 915 | 915 | 906 | 915 | 1,000 | 457.50 |
| 2009-03-03 | 915 | 935 | 915 | 935 | 700 | 467.50 |
| 2009-03-02 | 915 | 915 | 903 | 915 | 1,100 | 457.50 |
| 2009-02-27 | 915 | 960 | 915 | 950 | 1,700 | 475 |
| 2009-02-26 | 900 | 910 | 900 | 910 | 300 | 455 |
| 2009-02-25 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2009-02-24 | 884 | 884 | 884 | 884 | 100 | 442 |
| 2009-02-23 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2009-02-20 | 900 | 900 | 891 | 891 | 4,400 | 445.50 |
| 2009-02-19 | 923 | 923 | 891 | 891 | 400 | 445.50 |
| 2009-02-16 | 896 | 920 | 896 | 920 | 200 | 460 |
| 2009-02-13 | 892 | 900 | 892 | 900 | 700 | 450 |
| 2009-02-12 | 905 | 905 | 905 | 905 | 300 | 452.50 |
| 2009-02-10 | 905 | 905 | 905 | 905 | 200 | 452.50 |
| 2009-02-09 | 910 | 910 | 907 | 908 | 400 | 454 |
| 2009-02-06 | 918 | 918 | 911 | 912 | 600 | 456 |
| 2009-02-05 | 920 | 920 | 920 | 920 | 200 | 460 |
| 2009-02-04 | 910 | 911 | 910 | 911 | 500 | 455.50 |
| 2009-02-02 | 930 | 930 | 930 | 930 | 200 | 465 |
| 2009-01-30 | 934 | 934 | 930 | 930 | 300 | 465 |
| 2009-01-29 | 935 | 935 | 933 | 933 | 200 | 466.50 |
| 2009-01-28 | 934 | 934 | 934 | 934 | 100 | 467 |
| 2009-01-27 | 900 | 935 | 900 | 935 | 1,900 | 467.50 |
| 2009-01-26 | 907 | 909 | 880 | 899 | 3,000 | 449.50 |
| 2009-01-23 | 916 | 917 | 916 | 917 | 300 | 458.50 |
| 2009-01-22 | 909 | 909 | 905 | 906 | 700 | 453 |
| 2009-01-21 | 910 | 921 | 906 | 907 | 2,800 | 453.50 |
| 2009-01-20 | 919 | 930 | 919 | 930 | 600 | 465 |
| 2009-01-19 | 923 | 930 | 911 | 918 | 3,100 | 459 |
| 2009-01-16 | 932 | 943 | 932 | 943 | 700 | 471.50 |
| 2009-01-15 | 950 | 950 | 913 | 932 | 2,600 | 466 |
| 2009-01-14 | 961 | 961 | 960 | 961 | 300 | 480.50 |
| 2009-01-13 | 993 | 993 | 952 | 960 | 2,800 | 480 |
| 2009-01-09 | 999 | 1,000 | 991 | 1,000 | 500 | 500 |
| 2009-01-08 | 999 | 999 | 999 | 999 | 100 | 499.50 |
| 2009-01-07 | 1,002 | 1,003 | 990 | 1,000 | 1,000 | 500 |
| 2009-01-06 | 1,020 | 1,022 | 1,001 | 1,002 | 2,500 | 501 |
| 2009-01-05 | 1,036 | 1,050 | 1,036 | 1,050 | 600 | 525 |
分割・併合履歴 ： [2016-02-25]1株→2株
