3020 アプライド(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,359	1,364	1,355	1,358	800	679
2013-12-27	1,355	1,360	1,355	1,359	2,600	679.50
2013-12-26	1,312	1,318	1,312	1,316	400	658
2013-12-25	1,301	1,310	1,300	1,301	2,000	650.50
2013-12-24	1,299	1,304	1,299	1,301	4,200	650.50
2013-12-20	1,303	1,305	1,300	1,300	1,300	650
2013-12-19	1,302	1,304	1,302	1,302	1,000	651
2013-12-18	1,302	1,305	1,302	1,302	300	651
2013-12-17	1,303	1,303	1,302	1,302	2,200	651
2013-12-16	1,309	1,309	1,303	1,303	900	651.50
2013-12-13	1,328	1,328	1,309	1,309	1,500	654.50
2013-12-12	1,319	1,319	1,306	1,306	1,300	653
2013-12-11	1,309	1,318	1,309	1,316	900	658
2013-12-10	1,308	1,318	1,308	1,318	800	659
2013-12-09	1,311	1,311	1,306	1,306	3,800	653
2013-12-06	1,316	1,318	1,310	1,310	900	655
2013-12-05	1,338	1,338	1,314	1,314	900	657
2013-12-04	1,339	1,339	1,315	1,330	900	665
2013-12-03	1,315	1,341	1,315	1,341	500	670.50
2013-12-02	1,311	1,314	1,311	1,314	200	657
2013-11-29	1,322	1,322	1,310	1,311	1,800	655.50
2013-11-28	1,343	1,343	1,322	1,341	600	670.50
2013-11-27	1,345	1,345	1,319	1,319	1,000	659.50
2013-11-26	1,328	1,328	1,328	1,328	200	664
2013-11-25	1,312	1,329	1,312	1,329	600	664.50
2013-11-22	1,326	1,327	1,320	1,320	1,000	660
2013-11-21	1,349	1,349	1,326	1,326	500	663
2013-11-20	1,335	1,335	1,335	1,335	200	667.50
2013-11-19	1,341	1,341	1,325	1,327	400	663.50
2013-11-18	1,345	1,352	1,341	1,341	500	670.50
2013-11-15	1,325	1,344	1,325	1,344	200	672
2013-11-14	1,322	1,333	1,317	1,325	800	662.50
2013-11-13	1,345	1,352	1,345	1,352	900	676
2013-11-12	1,322	1,322	1,322	1,322	100	661
2013-11-11	1,340	1,344	1,340	1,340	300	670
2013-11-08	1,345	1,345	1,340	1,340	600	670
2013-11-07	1,316	1,316	1,316	1,316	400	658
2013-11-06	1,350	1,350	1,316	1,316	200	658
2013-11-05	1,312	1,346	1,301	1,346	300	673
2013-11-01	1,323	1,333	1,282	1,282	1,800	641
2013-10-31	1,341	1,341	1,341	1,341	100	670.50
2013-10-30	1,345	1,345	1,343	1,343	1,100	671.50
2013-10-29	1,369	1,369	1,343	1,343	700	671.50
2013-10-28	1,343	1,343	1,343	1,343	200	671.50
2013-10-25	1,370	1,370	1,335	1,340	1,000	670
2013-10-24	1,320	1,380	1,320	1,380	800	690
2013-10-23	1,320	1,320	1,320	1,320	600	660
2013-10-22	1,320	1,320	1,307	1,310	800	655
2013-10-21	1,320	1,320	1,303	1,319	700	659.50
2013-10-18	1,290	1,320	1,290	1,320	600	660
2013-10-17	1,320	1,320	1,320	1,320	600	660
2013-10-16	1,290	1,300	1,290	1,300	200	650
2013-10-15	1,349	1,349	1,269	1,299	1,100	649.50
2013-10-11	1,321	1,349	1,321	1,324	500	662
2013-10-10	1,323	1,323	1,323	1,323	100	661.50
2013-10-09	1,277	1,277	1,277	1,277	100	638.50
2013-10-08	1,330	1,330	1,268	1,268	1,400	634
2013-10-07	1,350	1,350	1,335	1,335	500	667.50
2013-10-04	1,370	1,370	1,334	1,350	800	675
2013-10-03	1,340	1,370	1,340	1,370	1,000	685
2013-10-02	1,338	1,338	1,326	1,326	1,300	663
2013-10-01	1,353	1,353	1,335	1,335	700	667.50
2013-09-30	1,347	1,353	1,344	1,353	600	676.50
2013-09-27	1,370	1,370	1,337	1,338	400	669
2013-09-26	1,369	1,370	1,336	1,336	700	668
2013-09-25	1,415	1,415	1,374	1,378	2,200	689
2013-09-24	1,410	1,410	1,380	1,385	600	692.50
2013-09-20	1,380	1,430	1,380	1,420	1,800	710
2013-09-19	1,328	1,356	1,328	1,356	1,100	678
2013-09-18	1,320	1,325	1,317	1,325	300	662.50
2013-09-17	1,315	1,350	1,315	1,320	800	660
2013-09-13	1,310	1,333	1,310	1,310	600	655
2013-09-12	1,304	1,304	1,303	1,303	200	651.50
2013-09-11	1,301	1,308	1,301	1,301	700	650.50
2013-09-10	1,300	1,301	1,300	1,301	500	650.50
2013-09-09	1,299	1,299	1,299	1,299	200	649.50
2013-09-06	1,283	1,283	1,283	1,283	300	641.50
2013-09-05	1,286	1,286	1,286	1,286	100	643
2013-09-03	1,285	1,285	1,285	1,285	100	642.50
2013-09-02	1,300	1,300	1,281	1,281	200	640.50
2013-08-30	1,283	1,300	1,280	1,300	600	650
2013-08-28	1,291	1,291	1,282	1,282	400	641
2013-08-27	1,350	1,350	1,301	1,301	1,300	650.50
2013-08-26	1,303	1,313	1,303	1,313	300	656.50
2013-08-23	1,303	1,303	1,303	1,303	100	651.50
2013-08-22	1,290	1,290	1,290	1,290	200	645
2013-08-21	1,291	1,291	1,291	1,291	100	645.50
2013-08-20	1,303	1,303	1,300	1,300	400	650
2013-08-19	1,290	1,290	1,290	1,290	100	645
2013-08-16	1,292	1,292	1,292	1,292	100	646
2013-08-15	1,303	1,303	1,301	1,301	200	650.50
2013-08-14	1,303	1,303	1,303	1,303	100	651.50
2013-08-13	1,300	1,303	1,300	1,303	200	651.50
2013-08-12	1,295	1,295	1,287	1,287	200	643.50
2013-08-09	1,305	1,305	1,305	1,305	100	652.50
2013-08-06	1,297	1,297	1,297	1,297	100	648.50
2013-08-05	1,281	1,281	1,281	1,281	100	640.50
2013-08-02	1,308	1,308	1,308	1,308	100	654
2013-08-01	1,282	1,299	1,269	1,270	700	635
2013-07-31	1,282	1,282	1,282	1,282	100	641
2013-07-30	1,267	1,312	1,267	1,312	300	656
2013-07-29	1,330	1,330	1,266	1,268	1,600	634
2013-07-26	1,349	1,349	1,320	1,330	1,900	665
2013-07-25	1,300	1,300	1,300	1,300	200	650
2013-07-24	1,294	1,310	1,291	1,291	900	645.50
2013-07-23	1,294	1,294	1,288	1,288	400	644
2013-07-22	1,275	1,293	1,275	1,293	400	646.50
2013-07-19	1,287	1,294	1,268	1,268	800	634
2013-07-18	1,257	1,289	1,257	1,288	1,000	644
2013-07-17	1,242	1,271	1,242	1,253	600	626.50
2013-07-16	1,259	1,263	1,245	1,245	800	622.50
2013-07-12	1,260	1,260	1,259	1,259	900	629.50
2013-07-11	1,220	1,233	1,220	1,232	900	616
2013-07-10	1,233	1,234	1,212	1,214	1,300	607
2013-07-09	1,215	1,240	1,207	1,216	2,300	608
2013-07-08	1,260	1,260	1,196	1,215	6,600	607.50
2013-07-05	1,270	1,270	1,240	1,240	700	620
2013-07-04	1,280	1,280	1,240	1,240	500	620
2013-07-03	1,290	1,290	1,280	1,280	300	640
2013-07-02	1,250	1,259	1,250	1,259	200	629.50
2013-07-01	1,221	1,230	1,220	1,230	600	615
2013-06-28	1,203	1,217	1,183	1,217	500	608.50
2013-06-27	1,206	1,207	1,190	1,203	1,000	601.50
2013-06-26	1,196	1,197	1,196	1,197	300	598.50
2013-06-25	1,200	1,200	1,198	1,198	800	599
2013-06-24	1,220	1,282	1,220	1,227	500	613.50
2013-06-21	1,193	1,250	1,193	1,250	300	625
2013-06-20	1,234	1,264	1,234	1,264	200	632
2013-06-19	1,249	1,280	1,249	1,280	500	640
2013-06-18	1,200	1,249	1,200	1,249	200	624.50
2013-06-14	1,249	1,249	1,185	1,185	700	592.50
2013-06-13	1,185	1,185	1,183	1,183	200	591.50
2013-06-12	1,183	1,188	1,183	1,188	400	594
2013-06-11	1,229	1,229	1,175	1,182	900	591
2013-06-10	1,211	1,229	1,155	1,185	1,000	592.50
2013-06-07	1,200	1,201	1,151	1,151	1,200	575.50
2013-06-06	1,228	1,228	1,200	1,201	800	600.50
2013-06-05	1,242	1,275	1,241	1,275	400	637.50
2013-06-04	1,329	1,329	1,235	1,239	1,900	619.50
2013-06-03	1,300	1,300	1,300	1,300	100	650
2013-05-31	1,269	1,270	1,262	1,262	1,100	631
2013-05-30	1,272	1,272	1,269	1,269	200	634.50
2013-05-29	1,272	1,272	1,272	1,272	200	636
2013-05-28	1,268	1,272	1,267	1,272	700	636
2013-05-27	1,280	1,280	1,270	1,270	800	635
2013-05-24	1,365	1,370	1,340	1,340	1,000	670
2013-05-23	1,372	1,372	1,362	1,362	1,200	681
2013-05-22	1,372	1,379	1,372	1,374	900	687
2013-05-21	1,374	1,374	1,371	1,372	1,000	686
2013-05-20	1,367	1,371	1,367	1,371	1,000	685.50
2013-05-17	1,351	1,368	1,350	1,367	900	683.50
2013-05-16	1,366	1,366	1,351	1,351	1,200	675.50
2013-05-15	1,350	1,380	1,340	1,355	3,100	677.50
2013-05-14	1,353	1,360	1,351	1,351	1,100	675.50
2013-05-13	1,383	1,383	1,350	1,358	1,600	679
2013-05-10	1,340	1,384	1,338	1,384	1,400	692
2013-05-09	1,341	1,348	1,340	1,340	500	670
2013-05-08	1,335	1,340	1,335	1,340	1,300	670
2013-05-07	1,346	1,350	1,339	1,339	1,000	669.50
2013-05-02	1,348	1,348	1,331	1,331	1,300	665.50
2013-05-01	1,341	1,348	1,341	1,348	500	674
2013-04-30	1,333	1,342	1,333	1,342	300	671
2013-04-26	1,339	1,348	1,333	1,333	800	666.50
2013-04-25	1,338	1,340	1,333	1,339	1,300	669.50
2013-04-24	1,333	1,335	1,333	1,335	400	667.50
2013-04-23	1,330	1,333	1,330	1,333	300	666.50
2013-04-22	1,332	1,332	1,318	1,318	1,000	659
2013-04-19	1,340	1,340	1,320	1,324	1,000	662
2013-04-18	1,354	1,354	1,354	1,354	100	677
2013-04-17	1,315	1,340	1,315	1,340	600	670
2013-04-16	1,315	1,340	1,315	1,315	500	657.50
2013-04-15	1,339	1,339	1,315	1,315	200	657.50
2013-04-12	1,300	1,310	1,288	1,310	900	655
2013-04-11	1,282	1,300	1,282	1,300	1,000	650
2013-04-10	1,301	1,301	1,300	1,300	600	650
2013-04-09	1,290	1,290	1,271	1,271	800	635.50
2013-04-08	1,319	1,320	1,261	1,290	900	645
2013-04-05	1,250	1,250	1,234	1,235	500	617.50
2013-04-04	1,226	1,235	1,226	1,235	300	617.50
2013-04-03	1,244	1,245	1,233	1,233	600	616.50
2013-04-02	1,245	1,274	1,244	1,244	1,200	622
2013-04-01	1,320	1,320	1,275	1,275	1,600	637.50
2013-03-29	1,375	1,378	1,337	1,337	700	668.50
2013-03-28	1,369	1,375	1,330	1,375	1,500	687.50
2013-03-27	1,310	1,375	1,280	1,375	4,200	687.50
2013-03-26	1,467	1,467	1,443	1,460	2,500	730
2013-03-25	1,441	1,479	1,440	1,443	1,800	721.50
2013-03-22	1,490	1,490	1,450	1,450	2,700	725
2013-03-21	1,491	1,496	1,479	1,490	1,000	745
2013-03-19	1,470	1,478	1,450	1,478	1,100	739
2013-03-18	1,450	1,452	1,440	1,450	1,600	725
2013-03-15	1,437	1,437	1,437	1,437	200	718.50
2013-03-14	1,419	1,440	1,419	1,437	700	718.50
2013-03-13	1,425	1,428	1,415	1,415	600	707.50
2013-03-12	1,410	1,412	1,410	1,412	500	706
2013-03-11	1,410	1,410	1,401	1,406	1,500	703
2013-03-08	1,410	1,410	1,405	1,405	300	702.50
2013-03-07	1,400	1,410	1,400	1,410	300	705
2013-03-06	1,400	1,400	1,381	1,400	300	700
2013-03-05	1,386	1,400	1,380	1,400	500	700
2013-03-04	1,390	1,400	1,386	1,386	800	693
2013-03-01	1,380	1,390	1,380	1,390	300	695
2013-02-28	1,380	1,380	1,380	1,380	500	690
2013-02-27	1,363	1,380	1,363	1,380	600	690
2013-02-26	1,350	1,398	1,350	1,361	600	680.50
2013-02-25	1,344	1,350	1,344	1,350	1,400	675
2013-02-22	1,344	1,345	1,344	1,345	600	672.50
2013-02-21	1,315	1,315	1,315	1,315	100	657.50
2013-02-20	1,249	1,345	1,249	1,315	900	657.50
2013-02-19	1,210	1,236	1,210	1,236	700	618
2013-02-18	1,250	1,260	1,210	1,210	2,700	605
2013-02-15	1,368	1,380	1,245	1,250	5,100	625
2013-02-14	1,381	1,384	1,369	1,370	2,200	685
2013-02-13	1,409	1,409	1,384	1,395	800	697.50
2013-02-12	1,384	1,402	1,383	1,400	1,000	700
2013-02-08	1,391	1,405	1,391	1,392	900	696
2013-02-07	1,380	1,450	1,370	1,450	2,500	725
2013-02-06	1,360	1,380	1,360	1,380	1,900	690
2013-02-05	1,350	1,360	1,350	1,360	700	680
2013-02-04	1,316	1,340	1,316	1,340	2,000	670
2013-02-01	1,318	1,318	1,316	1,316	500	658
2013-01-31	1,299	1,315	1,299	1,315	900	657.50
2013-01-30	1,300	1,320	1,284	1,314	800	657
2013-01-29	1,300	1,300	1,280	1,280	800	640
2013-01-28	1,305	1,306	1,305	1,305	700	652.50
2013-01-25	1,286	1,300	1,273	1,273	2,000	636.50
2013-01-24	1,316	1,316	1,274	1,280	800	640
2013-01-23	1,365	1,365	1,316	1,316	300	658
2013-01-22	1,260	1,400	1,260	1,339	3,900	669.50
2013-01-21	1,260	1,260	1,260	1,260	800	630
2013-01-18	1,240	1,260	1,240	1,260	1,500	630
2013-01-17	1,215	1,250	1,215	1,240	1,100	620
2013-01-16	1,190	1,210	1,190	1,210	1,700	605
2013-01-15	1,188	1,190	1,156	1,190	2,400	595
2013-01-11	1,130	1,140	1,130	1,140	1,400	570
2013-01-10	1,128	1,131	1,128	1,131	300	565.50
2013-01-09	1,119	1,128	1,115	1,128	600	564
2013-01-08	1,120	1,120	1,118	1,119	700	559.50
2013-01-07	1,122	1,122	1,121	1,121	300	560.50
2013-01-04	1,110	1,128	1,107	1,128	900	564

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