1. HOME >
  2. 株価時系列 >
  3. 3020 >
  4. 2016年

3020 アプライド(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8061,8291,8001,8292,6001,829
2016-12-291,8361,8361,8031,8102,5001,810
2016-12-281,8341,8511,8301,8401,9001,840
2016-12-271,8781,8781,8331,8332,8001,833
2016-12-261,8341,8561,8211,8564,3001,856
2016-12-221,8581,8581,8331,8334,0001,833
2016-12-211,8601,8611,8321,8595,6001,859
2016-12-201,8161,8351,8161,8314,9001,831
2016-12-191,8151,8541,8101,81514,9001,815
2016-12-161,7691,8261,7691,77516,1001,775
2016-12-151,6901,7331,6901,7332,7001,733
2016-12-141,7041,7101,6801,7043,6001,704
2016-12-131,7191,7191,7021,7042,5001,704
2016-12-121,7141,7201,7061,7174,5001,717
2016-12-091,7061,7201,7011,7106,5001,710
2016-12-081,7061,7091,6951,7084,3001,708
2016-12-071,7101,7301,7001,7065,5001,706
2016-12-061,6901,7201,6751,7096,7001,709
2016-12-051,6861,7141,6801,6875,0001,687
2016-12-021,7011,7241,6801,7109,1001,710
2016-12-011,7691,8001,7141,72518,3001,725
2016-11-301,7301,7601,7051,75641,3001,756
2016-11-291,5241,5501,5241,5353,8001,535
2016-11-281,5221,5511,5221,5383,7001,538
2016-11-251,5611,5611,5221,5226,8001,522
2016-11-241,5551,5651,5461,5546,4001,554
2016-11-221,5181,5351,5181,5352,5001,535
2016-11-211,5301,5371,5171,5178,8001,517
2016-11-181,5331,5701,5101,51910,2001,519
2016-11-171,6201,6201,5031,53917,7001,539
2016-11-161,6301,6301,5751,58013,8001,580
2016-11-151,7401,7601,6001,63930,9001,639
2016-11-141,8631,8691,8601,8603,9001,860
2016-11-111,8671,8751,8621,8705,7001,870
2016-11-101,8211,8781,8201,8693,6001,869
2016-11-091,8341,8351,7501,7909,7001,790
2016-11-081,8271,8481,8181,8383,6001,838
2016-11-071,8341,8381,8181,8305,1001,830
2016-11-041,8351,8391,8271,8303,2001,830
2016-11-021,8451,8481,8281,8306,9001,830
2016-11-011,7841,8301,7841,8304,0001,830
2016-10-311,7601,7991,7591,7848,5001,784
2016-10-281,8301,8301,7811,8004,9001,800
2016-10-271,8401,8491,8201,8462,6001,846
2016-10-261,8681,8771,8011,8604,9001,860
2016-10-251,8951,8951,8581,8685,2001,868
2016-10-241,8991,9111,8771,8956,4001,895
2016-10-211,9201,9201,8951,8983,8001,898
2016-10-201,8751,9101,8751,9023,3001,902
2016-10-191,8911,9101,8891,8894,1001,889
2016-10-171,8711,9001,8701,90013,8001,900
2016-10-131,8601,8881,8491,8715,6001,871
2016-10-121,7891,8441,7861,8449,5001,844
2016-10-111,7441,8001,7441,7863,1001,786
2016-10-071,7101,7601,7101,7604,6001,760
2016-10-061,7851,7851,6911,7508,0001,750
2016-10-051,8701,8701,6701,78515,0001,785
2016-10-041,8601,9501,8601,87228,3001,872
2016-10-031,7011,8411,7001,83320,8001,833
2016-09-301,6501,6981,6451,6989,5001,698
2016-09-291,5891,6691,5891,65010,6001,650
2016-09-281,5601,5791,5601,5793,6001,579
2016-09-271,5591,5741,5461,5688,3001,568
2016-09-261,5211,5601,5131,5596,7001,559
2016-09-231,5001,5351,4981,5129,1001,512
2016-09-211,4901,5191,4801,5024,5001,502
2016-09-201,4591,5001,4551,4927,7001,492
2016-09-161,4401,4601,4401,4456,1001,445
2016-09-151,4351,4361,4301,4354,8001,435
2016-09-141,4501,4501,4251,4252,4001,425
2016-09-131,4361,4591,4361,4364,3001,436
2016-09-121,4231,4601,4231,4406,3001,440
2016-09-091,4301,4341,4301,4302,2001,430
2016-09-081,4211,4351,4211,4301,6001,430
2016-09-071,4281,4291,4121,4261,6001,426
2016-09-061,4251,4351,4051,4053,7001,405
2016-09-051,4501,4631,4131,41311,8001,413
2016-09-021,4171,4401,3941,4405,8001,440
2016-09-011,4191,4291,4121,4121,7001,412
2016-08-311,3991,4151,3961,4104,3001,410
2016-08-301,4091,4091,3861,3864,2001,386
2016-08-291,4051,4301,3921,3983,8001,398
2016-08-261,4121,4321,4051,4174,8001,417
2016-08-251,4301,4441,3601,38221,8001,382
2016-08-241,4741,4871,4601,4789,0001,478
2016-08-231,4301,4701,4201,47014,6001,470
2016-08-221,4001,4241,3801,40013,0001,400
2016-08-191,3601,4001,3601,39411,5001,394
2016-08-181,3401,3901,3311,36913,3001,369
2016-08-171,3161,3491,3161,3457,0001,345
2016-08-161,3401,3401,3051,3268,9001,326
2016-08-151,3681,3681,3221,3378,6001,337
2016-08-121,3161,4291,3101,37038,9001,370
2016-08-101,1841,1961,1831,1961,9001,196
2016-08-091,1971,1971,1901,1901,2001,190
2016-08-081,1941,1971,1921,1962,0001,196
2016-08-051,1951,2201,1951,1961,1001,196
2016-08-041,2051,2051,2001,2001,1001,200
2016-08-031,2041,2051,2041,2055001,205
2016-08-021,2321,2321,2201,2203001,220
2016-08-011,2071,2071,2021,2026001,202
2016-07-291,2191,2191,2121,2129001,212
2016-07-281,2121,2191,2121,2192,2001,219
2016-07-271,2651,2651,2121,2125,2001,212
2016-07-261,2101,2101,2091,2097001,209
2016-07-251,2181,2201,2181,2206001,220
2016-07-221,2071,2151,2071,2155001,215
2016-07-211,2121,2121,2121,2122001,212
2016-07-191,2491,2491,2001,2284,7001,228
2016-07-151,2271,2291,2271,2276001,227
2016-07-141,2151,2271,2151,2251,0001,225
2016-07-131,2721,2941,2251,2253,2001,225
2016-07-121,1941,2931,1941,2724,9001,272
2016-07-111,1831,2101,1831,2006001,200
2016-07-081,2351,2351,1801,1802,3001,180
2016-07-071,2151,2151,2051,2051,1001,205
2016-07-061,2311,2311,2011,2159001,215
2016-07-051,2431,2451,2311,2318001,231
2016-07-041,2161,2531,2161,2433,3001,243
2016-07-011,2441,2441,2181,2411,0001,241
2016-06-301,2441,2471,2441,2441,2001,244
2016-06-291,1821,2151,1821,2154,0001,215
2016-06-281,1611,1851,1611,1782,1001,178
2016-06-271,1891,1891,1571,1833,8001,183
2016-06-241,2301,2301,1401,1605,4001,160
2016-06-231,2151,2161,2121,2122,0001,212
2016-06-221,2121,2551,2021,2142,0001,214
2016-06-211,2421,2421,2091,2092,4001,209
2016-06-201,1911,2421,1911,2421,6001,242
2016-06-171,2131,2181,1751,1865,9001,186
2016-06-161,2481,2481,1831,2134,0001,213
2016-06-151,2011,2301,1861,2304,2001,230
2016-06-141,2401,2441,2181,2181,8001,218
2016-06-131,2641,2681,2501,2506,7001,250
2016-06-101,2751,2781,2681,2782,6001,278
2016-06-091,2821,2931,2801,2857,2001,285
2016-06-081,2901,2901,2801,2862,5001,286
2016-06-071,3001,3001,2851,2924,2001,292
2016-06-061,3031,3081,3001,3001,7001,300
2016-06-031,3171,3171,3081,3081,7001,308
2016-06-021,3271,3271,3101,3172,3001,317
2016-06-011,3281,3301,3251,3301,4001,330
2016-05-311,3271,3451,3271,3283,0001,328
2016-05-301,3651,3651,3251,3286,0001,328
2016-05-271,3551,3791,3511,3625,2001,362
2016-05-261,3691,3691,3551,3551,0001,355
2016-05-251,3801,3871,3651,3692,2001,369
2016-05-241,3961,3961,3711,3882,0001,388
2016-05-231,3961,3971,3701,3966,9001,396
2016-05-201,3851,3981,3821,3952,3001,395
2016-05-191,4001,4071,4001,4072,4001,407
2016-05-181,4141,4141,3601,3916,2001,391
2016-05-171,4171,4341,4101,4344,4001,434
2016-05-161,4581,4701,4401,4407,5001,440
2016-05-131,4411,4901,4401,4723,2001,472
2016-05-121,4351,4561,4351,4416,9001,441
2016-05-111,4571,4691,4401,4654,7001,465
2016-05-101,4191,4571,4191,4574,2001,457
2016-05-091,3511,4151,3511,4156,0001,415
2016-05-061,3121,3471,3121,3473,3001,347
2016-05-021,3021,3251,3011,3122,9001,312
2016-04-281,3321,3401,3031,3294,7001,329
2016-04-271,3271,3301,3241,3301,0001,330
2016-04-261,3391,3391,3001,3001,0001,300
2016-04-251,3281,3281,3191,3199001,319
2016-04-221,3421,3421,3141,3169001,316
2016-04-211,3251,3331,3161,3161,9001,316
2016-04-201,3161,3261,3051,3052,1001,305
2016-04-191,3141,3151,3141,3158001,315
2016-04-181,2791,3131,2641,2902,4001,290
2016-04-151,3101,3321,2891,2892,8001,289
2016-04-141,3391,3391,3101,3101,0001,310
2016-04-131,3391,3401,3101,3101,7001,310
2016-04-121,2851,2971,2851,2892,2001,289
2016-04-111,2841,2901,2801,2805,1001,280
2016-04-081,2761,2991,2621,2812,2001,281
2016-04-071,3151,3201,3001,3005,0001,300
2016-04-061,2811,3091,2801,3091,3001,309
2016-04-051,3031,3161,2951,2954,7001,295
2016-04-041,3331,3331,3171,3172,7001,317
2016-04-011,3601,3601,3321,3355,2001,335
2016-03-311,3641,3661,3611,3611,0001,361
2016-03-301,3561,3631,3561,3603,4001,360
2016-03-291,3521,3671,3501,3674,0001,367
2016-03-281,4501,4551,3801,3923,9001,392
2016-03-251,4451,4491,4271,4272,3001,427
2016-03-241,4551,4551,4451,4501,6001,450
2016-03-231,4501,4611,4491,4525,2001,452
2016-03-221,4361,4651,4031,4503,6001,450
2016-03-181,4501,4831,4211,4484,6001,448
2016-03-171,5191,5191,4551,4574,6001,457
2016-03-161,5291,5291,5191,5281,3001,528
2016-03-151,4941,5371,4941,5153,6001,515
2016-03-141,5501,5511,4801,5349,9001,534
2016-03-111,4611,5151,4611,5035,8001,503
2016-03-101,4121,4591,4121,4594,4001,459
2016-03-091,3851,4101,3851,4102,8001,410
2016-03-081,4121,4121,3881,3911,7001,391
2016-03-071,4111,4131,3951,4123,7001,412
2016-03-041,3951,4021,3951,4021,5001,402
2016-03-031,4001,4111,3851,3952,5001,395
2016-03-021,3761,3871,3761,3803,4001,380
2016-03-011,3491,3721,3401,3721,9001,372
2016-02-291,3591,3721,3331,3493,9001,349
2016-02-261,3701,3751,3121,3122,8001,312
2016-02-251,3511,4101,3511,3702,5001,370
2016-02-242,7352,7352,7002,7321,5001,366
2016-02-232,7252,7352,7002,7353,9001,367.50
2016-02-222,6942,7702,6942,7701,3001,385
2016-02-192,6312,6942,6312,6948001,347
2016-02-182,6992,6992,6452,6807001,340
2016-02-172,6022,7992,6002,6023,4001,301
2016-02-162,7672,7702,6022,6522,5001,326
2016-02-152,7002,7692,6772,6772,6001,338.50
2016-02-122,5872,6902,5502,5706,9001,285
2016-02-102,7952,7952,6402,7873,0001,393.50
2016-02-092,7912,7952,7412,7952,5001,397.50
2016-02-082,8002,8282,8002,8282,0001,414
2016-02-052,9402,9402,8232,8234,6001,411.50
2016-02-042,8862,9432,8862,9301,4001,465
2016-02-032,9202,9392,8712,8865,6001,443
2016-02-022,9692,9702,9302,9353,4001,467.50
2016-02-013,0103,0102,9402,9805,3001,490
2016-01-292,8652,8932,8502,8931,8001,446.50
2016-01-282,8262,8872,8262,8878001,443.50
2016-01-272,8822,8962,8602,8611,9001,430.50
2016-01-262,7802,9002,7212,8325,1001,416
2016-01-252,9022,9432,8212,9433,5001,471.50
2016-01-222,6202,8022,6202,8023,5001,401
2016-01-212,6612,6882,5202,5207,0001,260
2016-01-202,9312,9952,7112,7115,4001,355.50
2016-01-192,8852,9802,8852,9202,1001,460
2016-01-182,8882,9362,8852,8851,7001,442.50
2016-01-153,1003,1452,9002,9506,6001,475
2016-01-142,9003,0502,8743,0303,2001,515
2016-01-133,0303,1303,0053,0258,7001,512.50
2016-01-122,9003,1652,8002,90023,8001,450
2016-01-082,9063,0102,9062,9502,7001,475
2016-01-073,0153,0152,9302,9562,9001,478
2016-01-063,1903,1902,9763,0104,0001,505
2016-01-053,1953,1953,1003,1451,4001,572.50
2016-01-043,0803,2503,0803,0954,6001,547.50

分割・併合履歴 ： [2016-02-25]1株→2株