3020 アプライド(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,103	1,103	1,103	1,103	100	551.50
2012-12-27	1,090	1,118	1,090	1,118	2,400	559
2012-12-26	1,050	1,074	1,050	1,074	700	537
2012-12-25	1,072	1,073	1,065	1,065	500	532.50
2012-12-21	1,056	1,056	1,055	1,055	500	527.50
2012-12-20	1,064	1,064	1,056	1,056	700	528
2012-12-19	1,055	1,070	1,055	1,060	900	530
2012-12-18	1,055	1,055	1,041	1,050	400	525
2012-12-17	1,068	1,068	1,068	1,068	300	534
2012-12-14	1,025	1,058	1,025	1,027	1,400	513.50
2012-12-13	1,019	1,019	1,019	1,019	100	509.50
2012-12-11	1,010	1,011	1,010	1,011	200	505.50
2012-12-10	1,014	1,014	1,009	1,009	500	504.50
2012-12-07	1,033	1,033	1,003	1,003	900	501.50
2012-12-06	1,000	1,018	997	997	1,100	498.50
2012-12-05	1,000	1,001	1,000	1,000	800	500
2012-12-04	1,013	1,014	1,013	1,014	400	507
2012-12-03	1,000	1,001	1,000	1,001	400	500.50
2012-11-30	1,000	1,000	1,000	1,000	900	500
2012-11-29	995	995	995	995	100	497.50
2012-11-28	999	999	994	995	2,400	497.50
2012-11-27	999	999	999	999	300	499.50
2012-11-26	981	994	981	985	1,200	492.50
2012-11-22	976	976	976	976	100	488
2012-11-20	1,005	1,005	1,005	1,005	200	502.50
2012-11-19	980	980	975	975	500	487.50
2012-11-16	980	980	970	970	200	485
2012-11-15	960	965	960	965	500	482.50
2012-11-14	928	965	921	960	5,200	480
2012-11-13	1,002	1,002	997	997	2,600	498.50
2012-11-12	1,005	1,005	1,001	1,003	500	501.50
2012-11-08	1,005	1,017	1,005	1,005	300	502.50
2012-11-07	1,006	1,006	1,006	1,006	200	503
2012-11-06	1,017	1,017	1,008	1,008	400	504
2012-11-05	1,011	1,015	1,005	1,015	1,000	507.50
2012-11-02	1,007	1,030	1,007	1,010	300	505
2012-11-01	1,006	1,033	1,005	1,005	800	502.50
2012-10-31	1,001	1,005	1,001	1,005	400	502.50
2012-10-30	1,004	1,005	1,002	1,002	1,200	501
2012-10-29	1,000	1,005	999	1,005	2,400	502.50
2012-10-26	1,005	1,005	1,000	1,000	1,300	500
2012-10-24	1,010	1,010	1,000	1,000	200	500
2012-10-23	1,010	1,010	999	999	1,100	499.50
2012-10-22	1,006	1,012	1,000	1,010	1,000	505
2012-10-19	1,005	1,005	1,005	1,005	500	502.50
2012-10-17	1,013	1,013	1,006	1,006	500	503
2012-10-16	1,013	1,014	1,013	1,014	300	507
2012-10-15	1,010	1,010	1,005	1,009	700	504.50
2012-10-12	1,015	1,015	1,012	1,012	200	506
2012-10-11	1,018	1,018	1,018	1,018	100	509
2012-10-10	1,017	1,018	1,017	1,018	200	509
2012-10-09	1,017	1,017	1,017	1,017	200	508.50
2012-10-05	1,017	1,017	1,017	1,017	200	508.50
2012-10-03	1,051	1,062	1,030	1,030	1,600	515
2012-10-02	1,070	1,070	1,070	1,070	100	535
2012-09-27	1,073	1,073	1,073	1,073	400	536.50
2012-09-26	1,073	1,073	1,073	1,073	400	536.50
2012-09-25	1,098	1,099	1,073	1,073	300	536.50
2012-09-24	1,070	1,070	1,070	1,070	500	535
2012-09-21	1,065	1,065	1,065	1,065	200	532.50
2012-09-20	1,095	1,095	1,068	1,068	500	534
2012-09-19	1,090	1,090	1,075	1,090	500	545
2012-09-18	1,100	1,100	1,095	1,095	500	547.50
2012-09-14	1,120	1,120	1,105	1,105	300	552.50
2012-09-13	1,119	1,119	1,111	1,111	200	555.50
2012-09-12	1,115	1,115	1,115	1,115	200	557.50
2012-09-11	1,125	1,125	1,125	1,125	100	562.50
2012-09-07	1,111	1,111	1,111	1,111	100	555.50
2012-09-06	1,120	1,120	1,120	1,120	100	560
2012-09-05	1,118	1,118	1,118	1,118	100	559
2012-09-04	1,098	1,148	1,098	1,148	900	574
2012-09-03	1,128	1,128	1,128	1,128	100	564
2012-08-30	1,128	1,128	1,128	1,128	100	564
2012-08-28	1,115	1,115	1,111	1,111	200	555.50
2012-08-27	1,112	1,119	1,112	1,119	300	559.50
2012-08-24	1,112	1,112	1,112	1,112	100	556
2012-08-23	1,133	1,133	1,121	1,121	400	560.50
2012-08-22	1,120	1,127	1,100	1,110	700	555
2012-08-21	1,100	1,100	1,100	1,100	100	550
2012-08-17	1,091	1,091	1,091	1,091	300	545.50
2012-08-16	1,085	1,120	1,080	1,120	600	560
2012-08-15	1,120	1,130	1,120	1,130	200	565
2012-08-13	1,106	1,106	1,106	1,106	100	553
2012-08-10	1,144	1,144	1,100	1,105	900	552.50
2012-08-07	1,177	1,180	1,163	1,163	700	581.50
2012-08-03	1,174	1,177	1,174	1,177	600	588.50
2012-07-31	1,145	1,175	1,145	1,175	200	587.50
2012-07-30	1,174	1,174	1,145	1,145	200	572.50
2012-07-27	1,145	1,176	1,145	1,174	6,200	587
2012-07-26	1,138	1,144	1,138	1,144	500	572
2012-07-24	1,110	1,140	1,110	1,140	300	570
2012-07-23	1,120	1,120	1,120	1,120	100	560
2012-07-19	1,109	1,109	1,109	1,109	200	554.50
2012-07-18	1,120	1,120	1,120	1,120	100	560
2012-07-17	1,111	1,120	1,110	1,120	1,700	560
2012-07-13	1,120	1,135	1,111	1,111	1,000	555.50
2012-07-10	1,110	1,110	1,110	1,110	100	555
2012-07-09	1,138	1,138	1,110	1,110	900	555
2012-07-06	1,138	1,138	1,138	1,138	100	569
2012-07-04	1,135	1,135	1,108	1,108	200	554
2012-07-03	1,110	1,134	1,105	1,134	600	567
2012-07-02	1,116	1,116	1,110	1,110	500	555
2012-06-29	1,100	1,100	1,100	1,100	200	550
2012-06-28	1,091	1,100	1,091	1,100	1,100	550
2012-06-27	1,072	1,090	1,071	1,090	500	545
2012-06-26	1,080	1,080	1,060	1,060	400	530
2012-06-25	1,076	1,076	1,076	1,076	400	538
2012-06-22	1,070	1,070	1,070	1,070	300	535
2012-06-18	1,070	1,070	1,070	1,070	100	535
2012-06-15	1,046	1,046	1,046	1,046	200	523
2012-06-12	1,070	1,075	1,070	1,070	1,200	535
2012-06-08	1,060	1,060	1,060	1,060	200	530
2012-06-06	1,050	1,050	1,045	1,045	1,100	522.50
2012-06-04	1,046	1,046	1,045	1,045	200	522.50
2012-06-01	1,046	1,046	1,046	1,046	400	523
2012-05-30	1,080	1,080	1,050	1,050	200	525
2012-05-28	1,050	1,050	1,050	1,050	100	525
2012-05-25	1,050	1,075	1,032	1,045	700	522.50
2012-05-23	1,050	1,050	1,038	1,050	300	525
2012-05-22	1,050	1,050	1,050	1,050	100	525
2012-05-21	1,022	1,022	1,022	1,022	200	511
2012-05-18	1,075	1,075	1,075	1,075	100	537.50
2012-05-17	1,001	1,015	1,001	1,015	200	507.50
2012-05-16	1,015	1,015	991	1,015	3,000	507.50
2012-05-15	1,020	1,040	1,015	1,015	500	507.50
2012-05-14	1,101	1,120	1,000	1,050	1,900	525
2012-05-11	1,120	1,121	1,120	1,120	500	560
2012-05-08	1,140	1,140	1,140	1,140	100	570
2012-05-07	1,131	1,131	1,121	1,121	800	560.50
2012-05-02	1,136	1,147	1,130	1,130	500	565
2012-05-01	1,136	1,136	1,136	1,136	100	568
2012-04-27	1,148	1,155	1,148	1,155	500	577.50
2012-04-26	1,140	1,140	1,140	1,140	100	570
2012-04-25	1,139	1,139	1,139	1,139	200	569.50
2012-04-24	1,136	1,136	1,136	1,136	100	568
2012-04-23	1,128	1,134	1,125	1,125	400	562.50
2012-04-20	1,128	1,128	1,128	1,128	200	564
2012-04-19	1,135	1,135	1,135	1,135	100	567.50
2012-04-18	1,129	1,130	1,129	1,130	200	565
2012-04-17	1,129	1,129	1,129	1,129	100	564.50
2012-04-13	1,128	1,128	1,118	1,118	300	559
2012-04-12	1,118	1,119	1,118	1,119	1,100	559.50
2012-04-11	1,118	1,118	1,118	1,118	100	559
2012-04-10	1,122	1,124	1,111	1,124	700	562
2012-04-09	1,128	1,130	1,124	1,124	900	562
2012-04-06	1,148	1,148	1,130	1,130	300	565
2012-04-04	1,148	1,164	1,133	1,164	700	582
2012-04-03	1,148	1,148	1,147	1,147	500	573.50
2012-04-02	1,178	1,178	1,178	1,178	100	589
2012-03-30	1,160	1,174	1,155	1,174	700	587
2012-03-29	1,168	1,180	1,160	1,160	1,100	580
2012-03-28	1,157	1,195	1,157	1,195	1,200	597.50
2012-03-27	1,225	1,239	1,224	1,239	2,500	619.50
2012-03-26	1,210	1,232	1,209	1,231	1,200	615.50
2012-03-23	1,203	1,209	1,201	1,201	1,400	600.50
2012-03-22	1,200	1,200	1,200	1,200	600	600
2012-03-21	1,189	1,200	1,182	1,196	1,900	598
2012-03-19	1,194	1,203	1,188	1,188	1,000	594
2012-03-16	1,181	1,194	1,181	1,194	600	597
2012-03-15	1,210	1,210	1,182	1,182	1,800	591
2012-03-14	1,228	1,230	1,211	1,211	1,300	605.50
2012-03-13	1,212	1,230	1,212	1,230	200	615
2012-03-12	1,198	1,240	1,198	1,231	3,100	615.50
2012-03-09	1,161	1,170	1,160	1,170	1,100	585
2012-03-08	1,160	1,169	1,160	1,160	700	580
2012-03-07	1,165	1,165	1,135	1,135	200	567.50
2012-03-06	1,156	1,165	1,155	1,165	400	582.50
2012-03-02	1,170	1,170	1,107	1,166	3,500	583
2012-03-01	1,185	1,185	1,163	1,163	300	581.50
2012-02-29	1,170	1,188	1,170	1,180	500	590
2012-02-28	1,170	1,170	1,170	1,170	300	585
2012-02-27	1,159	1,170	1,150	1,170	1,000	585
2012-02-24	1,116	1,130	1,116	1,130	1,500	565
2012-02-23	1,082	1,120	1,082	1,120	2,200	560
2012-02-22	1,076	1,080	1,050	1,080	900	540
2012-02-21	1,075	1,080	1,075	1,080	200	540
2012-02-17	1,080	1,080	1,070	1,070	200	535
2012-02-16	1,080	1,080	1,080	1,080	300	540
2012-02-15	1,070	1,080	1,070	1,080	200	540
2012-02-14	1,060	1,070	1,060	1,070	300	535
2012-02-10	1,050	1,063	1,050	1,063	200	531.50
2012-02-09	1,050	1,050	1,050	1,050	300	525
2012-02-08	1,050	1,050	1,050	1,050	400	525
2012-02-07	1,050	1,050	1,050	1,050	200	525
2012-02-06	1,050	1,050	1,045	1,045	600	522.50
2012-02-03	1,049	1,050	1,049	1,050	400	525
2012-02-02	1,040	1,049	1,040	1,049	700	524.50
2012-01-31	1,040	1,050	1,040	1,050	400	525
2012-01-27	1,039	1,080	1,039	1,060	3,300	530
2012-01-25	1,035	1,035	1,035	1,035	100	517.50
2012-01-24	1,040	1,040	1,010	1,010	300	505
2012-01-23	1,039	1,039	1,039	1,039	300	519.50
2012-01-20	1,039	1,039	1,039	1,039	100	519.50
2012-01-19	1,039	1,040	1,039	1,040	300	520
2012-01-13	1,025	1,039	1,025	1,039	400	519.50
2012-01-12	1,014	1,026	1,014	1,026	300	513
2012-01-10	1,011	1,011	1,011	1,011	300	505.50
2012-01-04	1,041	1,041	1,041	1,041	100	520.50

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