1. HOME >
  2. 株価時系列 >
  3. 3020 >
  4. 2019年

3020 アプライド(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8201,8331,8021,8053,3001,805
2019-12-271,8501,8501,8141,8165,3001,816
2019-12-261,7921,8221,7921,8162,8001,816
2019-12-251,7921,8091,7911,7918,0001,791
2019-12-241,8251,8261,8011,8017,8001,801
2019-12-231,8051,8591,8051,8256,9001,825
2019-12-201,8101,8101,7901,8057,6001,805
2019-12-191,8401,8401,8041,8075,9001,807
2019-12-181,8351,8451,8171,8254,3001,825
2019-12-171,8781,8901,8021,8327,7001,832
2019-12-161,9301,9301,8761,8786,9001,878
2019-12-131,9341,9341,9021,9121,8001,912
2019-12-121,8931,9151,8931,9155,1001,915
2019-12-111,9051,9111,8931,8936,5001,893
2019-12-101,9601,9611,8701,9025,9001,902
2019-12-091,9661,9991,9551,9552,6001,955
2019-12-061,9781,9831,9571,9662,7001,966
2019-12-051,9651,9761,9601,9603,9001,960
2019-12-042,0022,0401,9211,93825,5001,938
2019-12-031,8902,0301,8852,00227,3002,002
2019-12-021,8881,8991,8711,8814,8001,881
2019-11-291,8321,8541,8321,8516,1001,851
2019-11-281,8491,8491,8071,8313,5001,831
2019-11-271,8701,8841,7891,81111,4001,811
2019-11-261,8791,9381,8161,86015,1001,860
2019-11-251,7651,9691,7651,87922,6001,879
2019-11-221,6711,7311,6711,7316,9001,731
2019-11-211,6771,6891,6741,6891,4001,689
2019-11-201,6701,6801,6661,6802,5001,680
2019-11-191,6771,6771,6271,6702,5001,670
2019-11-181,6461,6681,6401,6674,1001,667
2019-11-151,6681,6681,6001,6069,9001,606
2019-11-141,5351,5881,5351,5883,8001,588
2019-11-131,5321,5321,5261,5268001,526
2019-11-121,5151,5361,5151,5301,4001,530
2019-11-111,5381,5381,5131,5134001,513
2019-11-081,5111,5401,5111,5211,1001,521
2019-11-071,5071,5181,5071,5181,3001,518
2019-11-061,5191,5191,5031,5061,2001,506
2019-11-051,4881,4901,4781,4892,1001,489
2019-11-011,4651,5101,4581,4588,5001,458
2019-10-311,4611,4651,4571,4653,4001,465
2019-10-301,4551,4701,4551,4611,7001,461
2019-10-291,4581,4731,4551,4553,1001,455
2019-10-281,4531,4661,4521,4573,6001,457
2019-10-251,4651,4701,4481,4521,2001,452
2019-10-241,4551,4591,4421,4531,4001,453
2019-10-231,4601,4661,4521,4525,5001,452
2019-10-211,4541,4821,4541,4609001,460
2019-10-181,4401,4451,4401,4405001,440
2019-10-171,4561,4561,4391,4392001,439
2019-10-161,4431,4601,4431,4561,0001,456
2019-10-151,4551,4841,4351,4425,5001,442
2019-10-111,4531,4551,4521,4554001,455
2019-10-101,4551,4611,4551,4616001,461
2019-10-091,4601,4601,4601,4601001,460
2019-10-081,4611,4701,4601,4601,7001,460
2019-10-071,4631,4691,4621,4631,2001,463
2019-10-041,4581,4581,4581,4581001,458
2019-10-031,4591,4651,4551,4656001,465
2019-10-021,4711,4811,4711,4741,4001,474
2019-10-011,5001,5001,4741,4794,2001,479
2019-09-301,4581,5101,4581,5001,9001,500
2019-09-271,4151,4561,4151,45682,8001,456
2019-09-261,4451,4581,4451,4484001,448
2019-09-251,4501,4561,4481,4501,8001,450
2019-09-241,4401,4511,4401,4514001,451
2019-09-201,4401,4511,4401,4416,0001,441
2019-09-191,4571,4571,4401,4401,9001,440
2019-09-181,4551,4551,4171,4402,6001,440
2019-09-171,4381,4551,4381,4553,9001,455
2019-09-131,4311,4311,4311,4311001,431
2019-09-121,4351,4381,4321,4381,6001,438
2019-09-111,4261,4481,4261,4327001,432
2019-09-101,4341,4341,4341,4341001,434
2019-09-091,4301,4421,4301,4425001,442
2019-09-061,4281,4301,4211,4217001,421
2019-09-051,4261,4341,4201,4331,5001,433
2019-09-041,4211,4211,4211,4211001,421
2019-09-031,4271,4331,4201,4201,6001,420
2019-09-021,4521,4521,4241,4261,8001,426
2019-08-301,4441,4441,4251,4257001,425
2019-08-291,4451,4451,4411,4413001,441
2019-08-281,4281,4291,4261,4297001,429
2019-08-271,4331,4361,4251,4284,5001,428
2019-08-261,4461,4461,4311,4314001,431
2019-08-231,4521,4521,4521,4521001,452
2019-08-22---1,444-1,444
2019-08-211,4351,4571,4351,4445,1001,444
2019-08-201,4371,4381,4361,4373,2001,437
2019-08-191,4421,4421,4381,4382,7001,438
2019-08-161,4441,4541,4421,4425001,442
2019-08-151,4661,4661,4421,4443,6001,444
2019-08-141,4961,4961,4661,4667001,466
2019-08-131,4931,4981,4661,4663,9001,466
2019-08-091,5121,5461,5121,5461,3001,546
2019-08-08---1,512-1,512
2019-08-07---1,512-1,512
2019-08-061,5001,5121,4801,5121,6001,512
2019-08-051,5001,5121,5001,5011,3001,501
2019-08-021,5171,5171,5031,5031,1001,503
2019-08-011,5261,5281,5261,5266001,526
2019-07-311,5351,5351,5351,5351001,535
2019-07-301,5451,5451,5451,5451001,545
2019-07-291,5381,5391,5381,5394001,539
2019-07-261,6141,6141,5621,5624,6001,562
2019-07-251,5511,5741,5511,5744001,574
2019-07-241,5421,5501,5421,5502001,550
2019-07-231,5151,5421,5151,5386001,538
2019-07-221,5181,5181,5181,5181001,518
2019-07-191,5101,5291,5101,5293,1001,529
2019-07-181,5201,5201,5021,5059001,505
2019-07-171,5101,5201,5101,5204001,520
2019-07-161,5211,5211,5201,5202001,520
2019-07-121,5301,5301,5301,5303001,530
2019-07-111,5301,5401,5281,5284001,528
2019-07-101,5241,5261,5181,5268001,526
2019-07-091,5301,5301,5301,5302001,530
2019-07-081,5401,5401,5401,5401001,540
2019-07-051,5361,5381,5361,5382001,538
2019-07-041,5301,5561,5141,5343,4001,534
2019-07-031,5321,5421,5321,5428001,542
2019-07-021,5311,5311,5311,5311001,531
2019-07-011,5111,5351,5111,5357001,535
2019-06-281,5191,5191,5171,5173001,517
2019-06-271,5221,5221,5191,5194001,519
2019-06-261,5101,5101,5101,5106001,510
2019-06-251,5001,5001,4941,4951,3001,495
2019-06-241,4921,5081,4751,5002,9001,500
2019-06-211,5001,5001,4911,4915001,491
2019-06-201,4851,5091,4851,5098001,509
2019-06-191,4881,4931,4851,4934001,493
2019-06-181,4661,4701,4661,4689001,468
2019-06-171,4681,4681,4681,4681001,468
2019-06-141,4741,4741,4741,4741001,474
2019-06-131,4891,4891,4741,4741,2001,474
2019-06-121,4891,4891,4891,4891001,489
2019-06-111,5051,5051,4751,4791,7001,479
2019-06-101,4741,5051,4741,5059001,505
2019-06-071,4741,4741,4731,4741,3001,474
2019-06-061,4771,4951,4611,4741,2001,474
2019-06-051,4691,5001,4691,4769,9001,476
2019-06-041,4691,4691,4691,4691001,469
2019-06-031,5001,5001,4501,4671,5001,467
2019-05-311,5301,5301,5151,5158001,515
2019-05-301,5481,5481,5481,5481001,548
2019-05-291,5301,5331,5291,5336001,533
2019-05-281,5571,5571,5371,5374001,537
2019-05-271,5551,5621,5551,5622001,562
2019-05-241,5351,5471,5171,5451,3001,545
2019-05-231,5471,5571,5351,5352,2001,535
2019-05-221,5641,5641,5561,5562001,556
2019-05-211,5461,5641,4991,5527,1001,552
2019-05-201,5651,5721,5631,5711,6001,571
2019-05-171,5501,5651,5501,5651,7001,565
2019-05-161,5471,5491,5351,5491,4001,549
2019-05-151,5851,5851,5251,5477,3001,547
2019-05-141,5001,5551,5001,5523,0001,552
2019-05-131,5511,5561,5381,5381,3001,538
2019-05-101,5851,5851,5451,5551,2001,555
2019-05-091,5551,5861,5301,5864,9001,586
2019-05-081,5691,5691,5361,5679001,567
2019-05-071,5611,5731,5611,5732001,573
2019-04-261,5561,5561,5401,5431,8001,543
2019-04-251,5201,5351,5201,5353001,535
2019-04-241,5451,5451,5201,5204001,520
2019-04-231,5321,5691,5291,5341,8001,534
2019-04-221,5511,5511,5391,5397001,539
2019-04-191,5511,5541,5511,5515001,551
2019-04-181,5601,5601,5511,5511,4001,551
2019-04-171,5671,5681,5671,5684001,568
2019-04-161,5611,5701,5611,5678001,567
2019-04-151,5741,5741,5631,56354,1001,563
2019-04-121,5531,5551,5511,5517001,551
2019-04-111,5641,6001,5641,5651,0001,565
2019-04-101,5651,5661,5651,5664001,566
2019-04-091,5881,5881,5701,5701,6001,570
2019-04-081,5881,5881,5881,5881001,588
2019-04-051,6001,6001,6001,6001001,600
2019-04-041,6121,6121,6121,6121001,612
2019-04-031,5731,5831,5721,5831,9001,583
2019-04-021,6161,6161,5821,5827001,582
2019-04-011,5921,5951,5901,5901,3001,590
2019-03-291,6061,6061,5921,5921,7001,592
2019-03-281,6151,6151,6101,6103001,610
2019-03-271,6231,6321,6231,6325,0001,632
2019-03-261,6471,6501,6401,6481,1001,648
2019-03-251,6121,6151,6121,6156001,615
2019-03-221,6481,6481,6251,6251,3001,625
2019-03-201,6211,6551,6211,6501,2001,650
2019-03-191,6161,6201,6161,6204001,620
2019-03-181,6061,6151,6061,6128001,612
2019-03-151,6221,6251,5921,5921,1001,592
2019-03-141,6011,6011,5821,5835001,583
2019-03-131,6111,6111,6111,6112001,611
2019-03-121,6251,6261,6251,6263001,626
2019-03-111,6251,6251,6221,6223001,622
2019-03-081,6251,6261,6151,6158001,615
2019-03-071,6211,6411,6211,6303,8001,630
2019-03-06---1,630-1,630
2019-03-051,6381,6401,6301,6301,3001,630
2019-03-041,6491,6761,6281,6371,8001,637
2019-03-011,6611,6701,6501,6508001,650
2019-02-281,6361,6581,6361,6583001,658
2019-02-271,6691,6701,6691,6704001,670
2019-02-261,6301,6301,6301,6303001,630
2019-02-251,6561,6561,6561,6562001,656
2019-02-221,6651,6651,6381,6461,4001,646
2019-02-211,6281,6931,6281,6938001,693
2019-02-201,6491,6491,6281,6285001,628
2019-02-191,6401,6641,6401,6407001,640
2019-02-181,6601,6711,6511,6511,4001,651
2019-02-151,6991,6991,6361,6362,2001,636
2019-02-141,6741,7371,6521,68810,8001,688
2019-02-131,6521,6521,5721,6011,4001,601
2019-02-121,6181,7001,5711,5724,2001,572
2019-02-081,5961,5971,5591,5921,4001,592
2019-02-071,5871,6801,5871,5911,0001,591
2019-02-061,5851,5891,5851,5897001,589
2019-02-051,5801,5831,5801,5833001,583
2019-02-041,5831,5831,5831,5831001,583
2019-02-011,5401,5741,5401,5741,6001,574
2019-01-311,5541,5551,5451,5471,7001,547
2019-01-301,5511,5511,5511,5511001,551
2019-01-291,5571,5571,5551,5552001,555
2019-01-281,5581,5591,5491,5596001,559
2019-01-251,5791,5791,5501,5503001,550
2019-01-241,5511,5511,5511,5511001,551
2019-01-231,5501,5501,5391,5501,0001,550
2019-01-221,5681,5701,5451,5572,7001,557
2019-01-211,5881,5881,5581,5682,0001,568
2019-01-181,5501,5641,5401,5601,6001,560
2019-01-171,5501,5501,5501,5503001,550
2019-01-161,5671,5671,5431,5431,1001,543
2019-01-151,5691,5691,5671,5678001,567
2019-01-111,5491,5701,5491,5701,9001,570
2019-01-101,5251,5351,5251,5354001,535
2019-01-091,5411,5411,5411,5411001,541
2019-01-081,5231,5591,5231,5381,0001,538
2019-01-071,5491,5691,5231,5231,5001,523
2019-01-041,5151,5151,5011,5028001,502

分割・併合履歴 ： [2016-02-25]1株→2株