3020 アプライド(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,011	1,011	1,011	1,011	100	505.50
2011-12-29	1,011	1,011	1,011	1,011	100	505.50
2011-12-27	1,000	1,010	1,000	1,010	1,000	505
2011-12-26	991	991	990	990	300	495
2011-12-22	991	991	991	991	200	495.50
2011-12-21	995	999	990	990	400	495
2011-12-19	995	995	995	995	300	497.50
2011-12-16	995	995	995	995	100	497.50
2011-12-15	982	982	982	982	100	491
2011-12-12	994	1,000	994	1,000	500	500
2011-12-09	985	994	985	994	400	497
2011-12-08	985	985	985	985	100	492.50
2011-12-07	983	985	983	985	200	492.50
2011-12-06	981	981	981	981	100	490.50
2011-12-05	960	970	960	970	200	485
2011-12-01	957	957	957	957	400	478.50
2011-11-30	958	958	956	956	200	478
2011-11-28	960	960	960	960	300	480
2011-11-25	960	960	960	960	300	480
2011-11-24	960	960	960	960	100	480
2011-11-22	958	958	954	958	600	479
2011-11-21	958	958	958	958	100	479
2011-11-17	970	970	970	970	200	485
2011-11-10	994	994	970	970	400	485
2011-11-08	1,000	1,000	995	995	200	497.50
2011-11-04	999	1,000	999	1,000	300	500
2011-10-31	1,026	1,026	1,026	1,026	100	513
2011-10-28	1,001	1,001	1,000	1,000	200	500
2011-10-27	1,000	1,016	1,000	1,016	600	508
2011-10-26	996	1,000	996	1,000	300	500
2011-10-25	980	982	980	982	200	491
2011-10-24	980	980	980	980	400	490
2011-10-21	995	995	995	995	200	497.50
2011-10-20	1,000	1,000	1,000	1,000	100	500
2011-10-19	1,010	1,010	1,010	1,010	400	505
2011-10-18	1,010	1,010	1,010	1,010	100	505
2011-10-14	1,015	1,015	1,015	1,015	300	507.50
2011-10-11	1,004	1,020	1,004	1,020	200	510
2011-10-07	1,004	1,004	1,004	1,004	100	502
2011-10-06	1,015	1,015	995	995	200	497.50
2011-10-04	1,000	1,010	1,000	1,010	300	505
2011-10-03	1,000	1,000	992	992	200	496
2011-09-30	1,010	1,010	1,010	1,010	100	505
2011-09-29	1,008	1,008	1,008	1,008	100	504
2011-09-28	1,003	1,003	1,000	1,000	400	500
2011-09-27	1,025	1,033	1,025	1,033	1,400	516.50
2011-09-26	1,004	1,020	1,003	1,015	900	507.50
2011-09-22	1,021	1,021	1,016	1,021	400	510.50
2011-09-21	1,020	1,022	1,020	1,020	300	510
2011-09-16	1,019	1,019	1,019	1,019	300	509.50
2011-09-14	1,022	1,024	1,022	1,024	200	512
2011-09-13	1,040	1,052	1,040	1,052	300	526
2011-09-12	1,022	1,022	1,019	1,019	300	509.50
2011-09-09	1,060	1,060	1,018	1,018	700	509
2011-09-08	1,047	1,047	1,047	1,047	100	523.50
2011-09-06	1,047	1,060	1,044	1,060	600	530
2011-09-05	1,046	1,046	1,046	1,046	100	523
2011-09-02	1,050	1,055	1,050	1,055	200	527.50
2011-09-01	1,010	1,050	1,010	1,050	600	525
2011-08-30	1,038	1,050	1,030	1,030	600	515
2011-08-29	1,038	1,048	1,038	1,048	500	524
2011-08-26	1,030	1,038	1,030	1,038	3,100	519
2011-08-25	1,010	1,010	1,010	1,010	100	505
2011-08-24	980	980	980	980	300	490
2011-08-23	1,000	1,000	1,000	1,000	200	500
2011-08-19	980	1,010	980	1,010	800	505
2011-08-18	1,006	1,006	1,006	1,006	100	503
2011-08-17	1,010	1,019	1,001	1,011	800	505.50
2011-08-16	1,012	1,080	1,011	1,016	1,500	508
2011-08-15	1,018	1,025	1,011	1,011	700	505.50
2011-08-12	1,002	1,003	1,002	1,003	400	501.50
2011-08-11	999	1,010	999	1,010	400	505
2011-08-10	1,003	1,003	1,003	1,003	100	501.50
2011-08-09	975	1,002	975	992	700	496
2011-08-08	1,022	1,022	992	1,001	1,000	500.50
2011-08-05	1,026	1,026	1,021	1,021	1,200	510.50
2011-08-04	1,065	1,065	1,060	1,063	500	531.50
2011-08-02	1,039	1,065	1,038	1,065	400	532.50
2011-08-01	1,038	1,038	1,038	1,038	100	519
2011-07-27	1,036	1,057	1,036	1,057	1,400	528.50
2011-07-25	1,032	1,036	1,032	1,036	200	518
2011-07-22	1,040	1,040	1,040	1,040	300	520
2011-07-21	1,040	1,040	1,032	1,032	300	516
2011-07-20	1,048	1,048	1,048	1,048	100	524
2011-07-19	1,040	1,040	1,031	1,031	200	515.50
2011-07-15	1,026	1,026	1,026	1,026	100	513
2011-07-13	1,049	1,049	1,049	1,049	300	524.50
2011-07-12	1,038	1,038	1,038	1,038	100	519
2011-07-11	1,031	1,057	1,031	1,056	700	528
2011-07-08	1,055	1,057	1,055	1,057	1,200	528.50
2011-07-07	1,030	1,045	1,015	1,025	900	512.50
2011-07-06	1,030	1,030	1,030	1,030	100	515
2011-07-05	1,015	1,050	1,015	1,050	2,200	525
2011-07-04	1,010	1,012	1,010	1,012	400	506
2011-07-01	1,010	1,010	1,005	1,007	300	503.50
2011-06-30	1,002	1,002	995	995	600	497.50
2011-06-29	1,004	1,004	1,004	1,004	200	502
2011-06-28	990	1,018	973	1,011	1,400	505.50
2011-06-27	955	990	955	990	1,000	495
2011-06-24	955	955	955	955	200	477.50
2011-06-23	963	963	950	951	500	475.50
2011-06-22	999	999	962	962	800	481
2011-06-21	949	950	949	950	200	475
2011-06-17	945	945	945	945	100	472.50
2011-06-14	949	949	945	945	200	472.50
2011-06-13	950	950	950	950	100	475
2011-06-10	950	950	950	950	200	475
2011-06-09	955	955	955	955	100	477.50
2011-06-07	950	950	950	950	100	475
2011-06-03	965	965	960	960	200	480
2011-06-02	950	950	935	936	400	468
2011-06-01	950	950	950	950	100	475
2011-05-31	950	950	950	950	200	475
2011-05-30	967	970	950	950	500	475
2011-05-27	960	970	960	969	600	484.50
2011-05-26	960	960	960	960	100	480
2011-05-25	960	960	960	960	100	480
2011-05-24	936	936	934	934	300	467
2011-05-23	940	940	934	934	200	467
2011-05-20	938	938	938	938	200	469
2011-05-19	954	954	950	950	200	475
2011-05-17	959	969	958	969	600	484.50
2011-05-16	970	970	943	944	600	472
2011-05-13	989	1,010	984	984	2,400	492
2011-05-12	944	980	944	980	400	490
2011-05-11	950	980	950	980	600	490
2011-05-10	949	950	949	950	600	475
2011-05-09	920	925	920	925	900	462.50
2011-05-06	918	918	908	910	700	455
2011-05-02	903	916	903	916	200	458
2011-04-28	902	902	901	901	400	450.50
2011-04-27	919	919	900	900	300	450
2011-04-26	900	900	900	900	100	450
2011-04-25	893	900	893	900	200	450
2011-04-22	900	900	891	900	600	450
2011-04-21	933	933	910	910	300	455
2011-04-20	912	913	912	913	300	456.50
2011-04-19	899	918	899	918	600	459
2011-04-18	894	897	894	897	200	448.50
2011-04-15	885	892	885	892	200	446
2011-04-13	881	892	881	892	800	446
2011-04-12	880	880	874	874	1,200	437
2011-04-11	900	900	871	886	1,100	443
2011-04-08	914	914	914	914	100	457
2011-04-07	875	915	871	915	800	457.50
2011-04-06	881	882	867	879	900	439.50
2011-04-05	908	909	871	882	3,900	441
2011-04-04	925	930	910	929	2,900	464.50
2011-04-01	980	980	954	954	1,800	477
2011-03-31	990	990	990	990	100	495
2011-03-30	981	1,000	981	1,000	600	500
2011-03-29	978	999	940	999	1,500	499.50
2011-03-28	1,078	1,078	1,070	1,078	2,400	539
2011-03-25	1,079	1,085	1,078	1,078	1,000	539
2011-03-24	1,040	1,078	1,040	1,070	400	535
2011-03-23	1,080	1,080	1,036	1,037	1,100	518.50
2011-03-22	1,048	1,070	1,000	1,025	3,200	512.50
2011-03-18	930	980	930	980	1,300	490
2011-03-17	860	930	848	926	4,000	463
2011-03-16	841	928	841	920	2,400	460
2011-03-15	980	980	830	860	4,400	430
2011-03-14	947	1,065	930	1,006	3,700	503
2011-03-11	1,120	1,140	1,098	1,140	2,700	570
2011-03-10	1,109	1,119	1,099	1,119	2,200	559.50
2011-03-09	1,109	1,109	1,100	1,101	300	550.50
2011-03-08	1,100	1,100	1,100	1,100	400	550
2011-03-07	1,095	1,106	1,094	1,097	2,200	548.50
2011-03-04	1,080	1,085	1,071	1,085	1,200	542.50
2011-03-03	1,079	1,079	1,079	1,079	100	539.50
2011-03-02	1,076	1,076	1,065	1,065	1,000	532.50
2011-03-01	1,074	1,076	1,063	1,076	1,000	538
2011-02-28	1,076	1,076	1,054	1,054	1,300	527
2011-02-25	1,078	1,078	1,071	1,078	800	539
2011-02-24	1,070	1,080	1,070	1,080	600	540
2011-02-23	1,087	1,093	1,070	1,070	1,000	535
2011-02-22	1,087	1,090	1,080	1,087	1,100	543.50
2011-02-21	1,057	1,087	1,057	1,087	2,200	543.50
2011-02-18	1,040	1,056	1,040	1,042	700	521
2011-02-17	1,050	1,050	1,040	1,040	400	520
2011-02-16	1,041	1,050	1,030	1,030	1,200	515
2011-02-15	1,040	1,053	1,020	1,037	2,300	518.50
2011-02-14	958	1,107	958	1,032	9,100	516
2011-02-10	956	957	956	957	900	478.50
2011-02-09	955	956	954	956	1,000	478
2011-02-08	955	956	954	954	500	477
2011-02-07	955	955	953	954	400	477
2011-02-04	950	955	950	955	300	477.50
2011-02-03	950	950	950	950	300	475
2011-02-02	949	949	949	949	200	474.50
2011-02-01	950	969	949	951	1,000	475.50
2011-01-31	948	948	945	946	500	473
2011-01-28	950	950	948	948	500	474
2011-01-27	955	963	945	945	2,000	472.50
2011-01-26	945	945	945	945	100	472.50
2011-01-25	940	946	940	943	1,500	471.50
2011-01-24	946	946	940	940	1,000	470
2011-01-21	951	951	941	941	900	470.50
2011-01-20	938	949	937	949	1,200	474.50
2011-01-19	958	958	951	953	600	476.50
2011-01-18	941	958	941	950	3,100	475
2011-01-17	953	954	945	946	900	473
2011-01-14	965	965	953	953	600	476.50
2011-01-13	960	965	960	965	1,300	482.50
2011-01-12	960	964	952	960	1,300	480
2011-01-11	962	962	945	950	2,500	475
2011-01-07	963	966	961	966	1,500	483
2011-01-06	959	963	959	961	1,000	480.50
2011-01-05	962	963	960	960	1,700	480
2011-01-04	943	960	943	947	1,200	473.50

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