3020 アプライド(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	945	945	930	940	2,000	470
2010-12-29	938	938	930	937	900	468.50
2010-12-28	920	921	918	921	1,000	460.50
2010-12-27	904	921	904	920	3,000	460
2010-12-24	897	902	897	902	1,100	451
2010-12-22	896	896	895	895	400	447.50
2010-12-21	889	896	886	895	1,400	447.50
2010-12-20	885	888	885	888	500	444
2010-12-17	880	887	880	883	1,900	441.50
2010-12-16	866	875	866	875	1,200	437.50
2010-12-15	860	865	860	865	500	432.50
2010-12-14	850	850	850	850	300	425
2010-12-13	845	848	845	848	3,300	424
2010-12-10	847	847	845	845	1,700	422.50
2010-12-09	839	845	839	845	600	422.50
2010-12-08	828	838	827	838	500	419
2010-12-07	829	829	829	829	300	414.50
2010-12-06	845	845	823	823	600	411.50
2010-12-03	835	835	835	835	200	417.50
2010-12-02	840	840	840	840	300	420
2010-12-01	840	840	840	840	600	420
2010-11-30	820	821	820	821	800	410.50
2010-11-29	815	815	815	815	200	407.50
2010-11-26	803	813	803	813	400	406.50
2010-11-25	806	806	794	803	1,600	401.50
2010-11-24	786	791	786	791	700	395.50
2010-11-22	777	787	777	783	400	391.50
2010-11-19	772	776	772	772	800	386
2010-11-18	760	775	760	775	300	387.50
2010-11-17	746	760	746	760	300	380
2010-11-16	750	750	750	750	500	375
2010-11-15	751	765	751	765	700	382.50
2010-11-12	750	760	750	751	3,100	375.50
2010-11-11	743	743	731	731	700	365.50
2010-11-10	739	740	739	740	300	370
2010-11-09	745	745	731	732	1,400	366
2010-11-08	748	748	745	745	400	372.50
2010-11-05	747	748	745	748	400	374
2010-11-04	731	750	731	750	200	375
2010-11-02	755	755	731	731	500	365.50
2010-10-29	755	755	755	755	200	377.50
2010-10-28	755	755	755	755	200	377.50
2010-10-27	737	755	737	755	1,100	377.50
2010-10-26	741	742	734	737	600	368.50
2010-10-25	730	734	730	734	800	367
2010-10-22	735	735	735	735	100	367.50
2010-10-21	740	740	740	740	700	370
2010-10-20	750	750	740	740	200	370
2010-10-19	770	770	755	755	1,000	377.50
2010-10-18	780	780	775	775	700	387.50
2010-10-15	780	787	780	787	200	393.50
2010-10-13	774	792	772	787	400	393.50
2010-10-12	789	789	775	775	400	387.50
2010-10-08	790	790	775	789	300	394.50
2010-10-07	770	796	770	796	200	398
2010-10-06	804	804	780	780	1,600	390
2010-10-05	800	804	795	804	300	402
2010-10-04	794	805	785	800	1,100	400
2010-10-01	810	815	794	794	600	397
2010-09-30	820	825	803	803	900	401.50
2010-09-29	860	860	816	825	1,800	412.50
2010-09-28	853	853	847	847	1,400	423.50
2010-09-27	881	883	875	875	1,300	437.50
2010-09-24	880	882	880	881	500	440.50
2010-09-22	882	882	882	882	1,000	441
2010-09-21	878	878	867	867	700	433.50
2010-09-17	865	878	865	878	800	439
2010-09-16	868	870	865	865	1,400	432.50
2010-09-15	867	867	867	867	300	433.50
2010-09-14	865	874	865	874	700	437
2010-09-13	883	888	880	880	700	440
2010-09-09	880	890	880	883	600	441.50
2010-09-08	870	875	868	868	400	434
2010-09-07	873	873	866	866	800	433
2010-09-06	875	880	868	873	1,400	436.50
2010-09-03	880	880	870	875	1,800	437.50
2010-09-01	889	889	889	889	100	444.50
2010-08-31	873	889	873	889	500	444.50
2010-08-30	878	878	874	875	1,400	437.50
2010-08-27	876	890	876	885	1,200	442.50
2010-08-26	880	895	880	884	1,200	442
2010-08-25	880	885	880	885	700	442.50
2010-08-24	886	890	880	880	1,100	440
2010-08-23	882	885	882	885	700	442.50
2010-08-20	885	885	882	882	500	441
2010-08-19	890	895	890	895	600	447.50
2010-08-18	885	895	884	895	400	447.50
2010-08-17	890	895	890	895	500	447.50
2010-08-16	885	886	883	883	900	441.50
2010-08-13	886	886	886	886	100	443
2010-08-11	899	899	888	888	400	444
2010-08-10	899	899	899	899	100	449.50
2010-08-09	889	889	889	889	100	444.50
2010-08-05	893	893	890	890	1,000	445
2010-08-04	898	900	891	891	300	445.50
2010-08-03	890	890	890	890	500	445
2010-08-02	900	900	890	890	2,000	445
2010-07-30	900	900	900	900	200	450
2010-07-29	896	900	895	900	800	450
2010-07-28	900	900	900	900	1,000	450
2010-07-27	899	920	899	900	3,800	450
2010-07-26	899	899	899	899	800	449.50
2010-07-23	888	888	888	888	300	444
2010-07-22	890	890	888	888	400	444
2010-07-21	899	899	890	890	400	445
2010-07-20	900	900	894	895	2,600	447.50
2010-07-16	900	900	898	900	600	450
2010-07-15	900	900	900	900	200	450
2010-07-14	900	900	900	900	100	450
2010-07-13	900	900	900	900	200	450
2010-07-12	900	900	900	900	700	450
2010-07-09	900	909	898	898	1,700	449
2010-07-08	905	905	894	894	500	447
2010-07-06	895	895	895	895	100	447.50
2010-07-05	891	895	891	895	700	447.50
2010-07-02	892	898	892	898	300	449
2010-07-01	890	893	887	893	1,100	446.50
2010-06-30	895	895	895	895	400	447.50
2010-06-29	900	910	895	910	900	455
2010-06-28	900	900	895	895	1,000	447.50
2010-06-25	895	900	895	896	500	448
2010-06-24	897	897	895	895	300	447.50
2010-06-22	899	900	894	898	500	449
2010-06-21	891	900	890	900	1,000	450
2010-06-18	883	890	881	890	400	445
2010-06-16	882	882	879	881	600	440.50
2010-06-14	882	882	881	881	200	440.50
2010-06-11	883	892	881	892	400	446
2010-06-09	900	900	882	882	600	441
2010-06-08	890	890	890	890	100	445
2010-06-07	881	890	881	890	300	445
2010-06-04	881	881	881	881	200	440.50
2010-06-03	888	900	888	900	400	450
2010-05-28	880	880	880	880	100	440
2010-05-27	860	880	860	880	600	440
2010-05-26	870	875	860	860	1,200	430
2010-05-25	865	875	865	875	200	437.50
2010-05-24	876	876	863	864	500	432
2010-05-21	880	880	876	876	600	438
2010-05-20	880	889	880	889	200	444.50
2010-05-19	885	887	885	887	1,600	443.50
2010-05-18	900	900	890	890	200	445
2010-05-17	897	913	896	896	1,400	448
2010-05-13	900	905	900	903	1,100	451.50
2010-05-12	909	909	909	909	100	454.50
2010-05-11	909	909	907	907	200	453.50
2010-05-10	895	909	895	909	200	454.50
2010-05-07	907	915	875	875	2,800	437.50
2010-05-06	919	922	916	922	500	461
2010-04-30	930	930	930	930	100	465
2010-04-28	930	935	921	935	1,100	467.50
2010-04-27	923	930	923	923	1,200	461.50
2010-04-26	912	930	912	923	2,500	461.50
2010-04-23	911	911	905	911	700	455.50
2010-04-22	909	909	909	909	100	454.50
2010-04-21	911	911	907	907	400	453.50
2010-04-20	912	912	906	911	1,000	455.50
2010-04-19	915	915	913	915	600	457.50
2010-04-16	917	917	917	917	200	458.50
2010-04-14	919	925	917	917	1,000	458.50
2010-04-13	920	920	919	919	700	459.50
2010-04-12	915	920	915	920	800	460
2010-04-09	901	915	901	915	4,900	457.50
2010-04-08	922	935	922	935	1,900	467.50
2010-04-07	930	930	923	923	2,500	461.50
2010-04-06	929	929	929	929	100	464.50
2010-04-05	929	929	929	929	400	464.50
2010-04-02	930	930	929	929	400	464.50
2010-04-01	927	930	927	930	300	465
2010-03-31	940	940	935	935	700	467.50
2010-03-30	943	943	940	940	800	470
2010-03-29	941	945	940	940	1,000	470
2010-03-26	980	988	980	984	2,000	492
2010-03-25	978	980	975	980	1,700	490
2010-03-24	963	978	963	978	700	489
2010-03-23	961	975	956	975	1,500	487.50
2010-03-19	953	968	953	956	2,700	478
2010-03-18	958	970	958	970	300	485
2010-03-17	962	982	954	979	2,000	489.50
2010-03-16	954	958	950	952	2,000	476
2010-03-15	982	982	950	959	3,200	479.50
2010-03-12	984	984	982	982	200	491
2010-03-11	970	990	970	974	1,000	487
2010-03-10	974	974	968	968	1,100	484
2010-03-09	970	970	969	969	300	484.50
2010-03-08	974	975	968	968	700	484
2010-03-05	984	985	960	960	1,600	480
2010-03-04	991	991	971	971	800	485.50
2010-03-03	993	1,008	991	991	700	495.50
2010-03-02	981	1,000	981	990	400	495
2010-03-01	971	1,020	971	1,008	2,100	504
2010-02-26	956	962	956	956	1,300	478
2010-02-25	957	957	956	956	600	478
2010-02-24	941	944	941	944	200	472
2010-02-23	939	941	939	940	700	470
2010-02-22	940	940	940	940	500	470
2010-02-19	941	941	940	940	900	470
2010-02-18	940	952	930	952	800	476
2010-02-17	945	945	943	943	700	471.50
2010-02-16	950	950	950	950	100	475
2010-02-15	948	950	948	950	1,300	475
2010-02-12	954	954	950	950	1,000	475
2010-02-10	953	958	953	958	300	479
2010-02-09	952	952	950	950	300	475
2010-02-08	952	952	952	952	600	476
2010-02-05	972	972	967	967	500	483.50
2010-02-04	972	972	972	972	100	486
2010-02-03	981	981	980	980	600	490
2010-02-02	998	998	984	984	500	492
2010-02-01	988	997	988	997	1,000	498.50
2010-01-29	1,000	1,000	995	995	200	497.50
2010-01-28	1,005	1,005	1,005	1,005	300	502.50
2010-01-27	1,008	1,040	990	993	1,600	496.50
2010-01-26	1,008	1,008	1,008	1,008	100	504
2010-01-25	1,000	1,000	998	1,000	500	500
2010-01-22	997	1,008	997	1,008	400	504
2010-01-21	985	995	983	995	600	497.50
2010-01-20	991	991	986	986	800	493
2010-01-19	1,000	1,010	1,000	1,010	200	505
2010-01-18	993	995	993	995	200	497.50
2010-01-15	987	993	983	993	700	496.50
2010-01-14	980	980	977	977	400	488.50
2010-01-13	990	990	976	976	1,200	488
2010-01-12	972	984	970	984	600	492
2010-01-08	978	978	978	978	200	489
2010-01-07	979	979	979	979	200	489.50
2010-01-06	960	963	960	963	400	481.50
2010-01-05	961	961	961	961	100	480.50
2010-01-04	963	963	963	963	200	481.50

分割・併合履歴： [2016-02-25]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