3020 アプライド(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,100	3,300	3,080	3,300	15,500	3,300
2021-12-29	2,996	3,160	2,996	3,160	10,600	3,160
2021-12-28	2,936	2,992	2,923	2,992	11,900	2,992
2021-12-27	2,973	2,976	2,912	2,936	4,200	2,936
2021-12-24	2,933	2,964	2,905	2,964	4,400	2,964
2021-12-23	2,901	2,939	2,901	2,929	9,400	2,929
2021-12-22	2,838	2,900	2,837	2,900	11,900	2,900
2021-12-21	2,820	2,838	2,809	2,837	4,500	2,837
2021-12-20	2,800	2,835	2,793	2,793	3,300	2,793
2021-12-17	2,800	2,827	2,799	2,820	5,300	2,820
2021-12-16	2,801	2,810	2,777	2,799	3,700	2,799
2021-12-15	2,765	2,796	2,765	2,796	7,000	2,796
2021-12-14	2,741	2,785	2,741	2,785	2,200	2,785
2021-12-13	2,777	2,790	2,751	2,751	1,900	2,751
2021-12-10	2,769	2,776	2,740	2,764	2,300	2,764
2021-12-09	2,766	2,786	2,761	2,770	3,100	2,770
2021-12-08	2,777	2,800	2,770	2,777	3,400	2,777
2021-12-07	2,781	2,808	2,760	2,762	1,800	2,762
2021-12-06	2,787	2,828	2,751	2,751	3,300	2,751
2021-12-03	2,803	2,850	2,750	2,787	4,300	2,787
2021-12-02	2,752	2,850	2,752	2,838	3,600	2,838
2021-12-01	2,750	2,840	2,725	2,793	4,600	2,793
2021-11-30	2,747	2,784	2,681	2,780	10,000	2,780
2021-11-29	2,730	2,775	2,714	2,747	2,300	2,747
2021-11-26	2,773	2,775	2,732	2,732	2,300	2,732
2021-11-25	2,758	2,779	2,746	2,751	700	2,751
2021-11-24	2,792	2,792	2,743	2,775	1,700	2,775
2021-11-22	2,806	2,806	2,750	2,761	3,300	2,761
2021-11-19	2,802	2,840	2,782	2,839	2,300	2,839
2021-11-18	2,777	2,814	2,755	2,812	8,600	2,812
2021-11-17	2,808	2,808	2,745	2,745	1,200	2,745
2021-11-16	2,790	2,790	2,755	2,775	2,200	2,775
2021-11-15	2,711	2,829	2,711	2,803	2,700	2,803
2021-11-12	2,672	2,707	2,672	2,673	2,100	2,673
2021-11-11	2,730	2,730	2,661	2,683	3,400	2,683
2021-11-10	2,767	2,798	2,722	2,750	1,700	2,750
2021-11-09	2,822	2,830	2,761	2,785	2,700	2,785
2021-11-08	2,865	2,865	2,820	2,822	600	2,822
2021-11-05	2,857	2,857	2,833	2,833	4,900	2,833
2021-11-04	2,844	2,920	2,840	2,889	4,300	2,889
2021-11-02	2,860	2,883	2,820	2,823	4,000	2,823
2021-11-01	2,986	2,987	2,865	2,898	3,300	2,898
2021-10-29	2,890	2,966	2,865	2,966	6,100	2,966
2021-10-28	2,830	2,890	2,810	2,890	2,700	2,890
2021-10-27	2,830	2,842	2,800	2,830	2,000	2,830
2021-10-26	2,800	2,830	2,785	2,830	4,000	2,830
2021-10-25	2,771	2,800	2,771	2,800	1,300	2,800
2021-10-22	2,786	2,802	2,786	2,799	800	2,799
2021-10-21	2,778	2,797	2,761	2,797	1,200	2,797
2021-10-20	2,786	2,802	2,786	2,799	800	2,799
2021-10-19	2,781	2,802	2,781	2,789	700	2,789
2021-10-18	2,783	2,811	2,780	2,780	4,800	2,780
2021-10-15	2,697	2,770	2,697	2,736	6,600	2,736
2021-10-14	2,720	2,728	2,680	2,708	4,100	2,708
2021-10-13	2,735	2,739	2,701	2,734	3,100	2,734
2021-10-12	2,706	2,720	2,706	2,716	3,100	2,716
2021-10-11	2,732	2,752	2,724	2,724	4,900	2,724
2021-10-08	2,769	2,769	2,722	2,722	1,700	2,722
2021-10-07	2,724	2,756	2,724	2,745	2,000	2,745
2021-10-06	2,780	2,797	2,742	2,742	3,100	2,742
2021-10-05	2,840	2,840	2,701	2,784	7,600	2,784
2021-10-04	2,878	2,908	2,853	2,853	1,500	2,853
2021-10-01	2,979	2,979	2,857	2,860	7,200	2,860
2021-09-30	2,831	2,980	2,820	2,980	52,100	2,980
2021-09-29	2,842	2,900	2,800	2,831	7,200	2,831
2021-09-28	2,750	2,875	2,750	2,858	8,600	2,858
2021-09-27	2,761	2,778	2,750	2,759	2,900	2,759
2021-09-24	2,730	2,795	2,730	2,767	6,300	2,767
2021-09-22	2,691	2,715	2,680	2,712	6,800	2,712
2021-09-21	2,650	2,725	2,650	2,707	4,400	2,707
2021-09-17	2,665	2,718	2,652	2,710	7,900	2,710
2021-09-16	2,633	2,671	2,633	2,666	5,500	2,666
2021-09-15	2,610	2,650	2,600	2,650	6,600	2,650
2021-09-14	2,623	2,623	2,612	2,612	1,700	2,612
2021-09-13	2,644	2,644	2,615	2,637	2,400	2,637
2021-09-10	2,609	2,645	2,606	2,616	1,700	2,616
2021-09-09	2,644	2,644	2,603	2,619	6,900	2,619
2021-09-08	2,662	2,667	2,621	2,622	3,600	2,622
2021-09-07	2,660	2,675	2,650	2,675	4,300	2,675
2021-09-06	2,700	2,725	2,645	2,645	9,500	2,645
2021-09-03	2,505	2,700	2,505	2,685	52,800	2,685
2021-09-02	2,511	2,532	2,498	2,500	3,600	2,500
2021-09-01	2,514	2,533	2,510	2,510	6,200	2,510
2021-08-31	2,491	2,514	2,466	2,514	5,200	2,514
2021-08-30	2,470	2,500	2,451	2,491	9,000	2,491
2021-08-27	2,496	2,496	2,463	2,463	4,700	2,463
2021-08-26	2,477	2,545	2,477	2,521	2,200	2,521
2021-08-25	2,444	2,509	2,443	2,453	3,700	2,453
2021-08-24	2,440	2,440	2,440	2,440	1,000	2,440
2021-08-23	2,453	2,453	2,440	2,444	1,600	2,444
2021-08-20	2,455	2,480	2,409	2,454	3,400	2,454
2021-08-19	2,484	2,484	2,449	2,472	5,000	2,472
2021-08-18	2,450	2,516	2,414	2,499	6,300	2,499
2021-08-17	2,535	2,539	2,470	2,470	9,500	2,470
2021-08-16	2,620	2,620	2,515	2,535	8,000	2,535
2021-08-13	2,626	2,626	2,612	2,619	4,400	2,619
2021-08-12	2,625	2,639	2,615	2,639	1,300	2,639
2021-08-11	2,699	2,699	2,620	2,625	18,100	2,625
2021-08-10	2,655	2,724	2,655	2,724	7,100	2,724
2021-08-06	2,665	2,665	2,650	2,655	3,700	2,655
2021-08-05	2,677	2,728	2,677	2,700	2,100	2,700
2021-08-04	2,702	2,732	2,677	2,710	6,100	2,710
2021-08-03	2,747	2,747	2,727	2,727	1,900	2,727
2021-08-02	2,770	2,786	2,675	2,747	7,700	2,747
2021-07-30	2,798	2,799	2,782	2,790	1,100	2,790
2021-07-29	2,791	2,800	2,777	2,788	3,800	2,788
2021-07-28	2,801	2,801	2,780	2,780	2,300	2,780
2021-07-27	2,843	2,843	2,800	2,800	4,100	2,800
2021-07-26	2,798	2,800	2,782	2,793	2,100	2,793
2021-07-21	2,795	2,798	2,787	2,787	2,400	2,787
2021-07-20	2,824	2,824	2,770	2,795	6,100	2,795
2021-07-19	2,888	2,888	2,824	2,824	2,600	2,824
2021-07-16	2,840	2,879	2,830	2,859	4,000	2,859
2021-07-15	2,842	2,860	2,839	2,843	1,200	2,843
2021-07-14	2,845	2,863	2,833	2,863	2,400	2,863
2021-07-13	2,855	2,885	2,845	2,845	4,000	2,845
2021-07-12	2,875	2,880	2,830	2,850	12,800	2,850
2021-07-09	2,805	2,869	2,798	2,869	4,700	2,869
2021-07-08	2,856	2,880	2,834	2,844	2,200	2,844
2021-07-07	2,900	2,908	2,851	2,851	4,100	2,851
2021-07-06	2,900	2,936	2,899	2,900	2,000	2,900
2021-07-05	2,873	2,903	2,873	2,900	1,000	2,900
2021-07-02	2,886	2,905	2,871	2,873	1,400	2,873
2021-07-01	2,882	2,895	2,868	2,868	2,500	2,868
2021-06-30	2,926	2,926	2,876	2,879	4,100	2,879
2021-06-29	2,949	2,949	2,905	2,905	2,000	2,905
2021-06-28	2,987	2,987	2,892	2,902	5,200	2,902
2021-06-25	2,799	2,932	2,799	2,902	10,500	2,902
2021-06-24	2,805	2,806	2,763	2,793	3,300	2,793
2021-06-23	2,794	2,798	2,763	2,785	4,200	2,785
2021-06-22	2,822	2,833	2,794	2,794	5,600	2,794
2021-06-21	2,865	2,865	2,782	2,786	7,600	2,786
2021-06-18	2,902	2,902	2,861	2,866	1,600	2,866
2021-06-17	2,935	2,935	2,880	2,890	3,700	2,890
2021-06-16	2,910	2,927	2,902	2,902	2,300	2,902
2021-06-15	2,911	2,947	2,911	2,920	1,400	2,920
2021-06-14	2,913	2,935	2,911	2,934	2,000	2,934
2021-06-11	2,960	2,978	2,902	2,934	4,400	2,934
2021-06-10	2,997	3,000	2,956	2,957	3,300	2,957
2021-06-09	2,948	2,990	2,948	2,990	3,800	2,990
2021-06-08	2,946	2,968	2,907	2,947	4,900	2,947
2021-06-07	2,941	2,943	2,895	2,909	7,000	2,909
2021-06-04	3,050	3,050	2,973	2,973	7,500	2,973
2021-06-03	3,060	3,060	3,025	3,025	1,800	3,025
2021-06-02	3,115	3,120	3,055	3,080	2,600	3,080
2021-06-01	3,175	3,175	3,085	3,135	5,600	3,135
2021-05-31	3,090	3,175	3,055	3,175	8,200	3,175
2021-05-28	2,955	3,095	2,955	3,070	6,300	3,070
2021-05-27	2,942	3,045	2,927	3,025	8,000	3,025
2021-05-26	2,906	2,973	2,871	2,935	7,900	2,935
2021-05-25	2,985	2,991	2,893	2,945	42,700	2,945
2021-05-24	3,035	3,040	2,985	2,985	3,900	2,985
2021-05-21	3,050	3,065	3,010	3,060	7,500	3,060
2021-05-20	2,998	3,085	2,887	3,050	14,700	3,050
2021-05-19	2,885	3,010	2,873	2,999	10,900	2,999
2021-05-18	2,811	2,900	2,810	2,895	6,900	2,895
2021-05-17	2,732	2,815	2,711	2,811	30,800	2,811
2021-05-14	2,672	2,697	2,622	2,632	9,600	2,632
2021-05-13	2,701	2,703	2,612	2,655	27,600	2,655
2021-05-12	2,865	2,878	2,710	2,713	22,800	2,713
2021-05-11	2,931	2,933	2,875	2,880	6,000	2,880
2021-05-10	2,957	2,972	2,924	2,924	3,400	2,924
2021-05-07	2,930	2,996	2,930	2,956	13,000	2,956
2021-05-06	2,999	3,010	2,979	3,000	3,500	3,000
2021-04-30	2,980	2,999	2,936	2,999	9,800	2,999
2021-04-28	2,909	3,010	2,909	2,980	18,100	2,980
2021-04-27	2,904	2,913	2,875	2,909	3,700	2,909
2021-04-26	2,873	2,889	2,843	2,889	5,800	2,889
2021-04-23	2,898	2,913	2,871	2,874	4,100	2,874
2021-04-22	2,907	2,909	2,869	2,903	5,200	2,903
2021-04-21	2,967	2,967	2,850	2,897	20,000	2,897
2021-04-20	2,983	3,000	2,929	2,935	8,300	2,935
2021-04-19	2,952	3,030	2,952	3,010	6,700	3,010
2021-04-16	2,956	2,974	2,943	2,955	5,000	2,955
2021-04-15	2,990	3,010	2,950	2,955	13,900	2,955
2021-04-14	3,000	3,025	2,991	3,015	7,300	3,015
2021-04-13	3,045	3,065	3,000	3,005	7,500	3,005
2021-04-12	3,125	3,130	3,050	3,050	6,200	3,050
2021-04-09	3,060	3,165	3,060	3,120	4,500	3,120
2021-04-08	3,060	3,175	3,050	3,060	4,900	3,060
2021-04-07	3,085	3,115	3,065	3,095	5,700	3,095
2021-04-06	3,155	3,190	3,085	3,085	10,000	3,085
2021-04-05	3,130	3,220	3,100	3,185	12,800	3,185
2021-04-02	3,105	3,130	3,070	3,105	6,800	3,105
2021-04-01	3,140	3,140	3,060	3,105	9,600	3,105
2021-03-31	3,000	3,145	3,000	3,145	16,500	3,145
2021-03-30	3,025	3,100	2,963	3,015	10,800	3,015
2021-03-29	2,978	3,050	2,976	3,050	13,800	3,050
2021-03-26	2,992	3,035	2,982	3,020	11,200	3,020
2021-03-25	2,951	3,030	2,931	2,990	11,400	2,990
2021-03-24	3,035	3,035	2,950	2,977	11,600	2,977
2021-03-23	3,070	3,070	3,015	3,035	4,500	3,035
2021-03-22	3,075	3,075	2,990	3,055	7,200	3,055
2021-03-19	3,045	3,070	3,030	3,070	3,100	3,070
2021-03-18	3,020	3,100	3,020	3,035	8,800	3,035
2021-03-17	2,981	3,015	2,981	3,010	2,100	3,010
2021-03-16	2,970	3,035	2,934	2,998	7,900	2,998
2021-03-15	2,975	2,975	2,920	2,944	2,600	2,944
2021-03-12	2,936	2,950	2,920	2,927	2,600	2,927
2021-03-11	2,946	2,946	2,910	2,922	4,800	2,922
2021-03-10	2,984	2,984	2,918	2,918	7,400	2,918
2021-03-09	2,878	2,940	2,861	2,937	5,300	2,937
2021-03-08	2,950	2,952	2,865	2,877	8,800	2,877
2021-03-05	2,850	2,939	2,820	2,939	12,600	2,939
2021-03-04	2,952	2,978	2,844	2,882	15,300	2,882
2021-03-03	2,993	3,000	2,950	2,950	8,100	2,950
2021-03-02	3,050	3,050	2,990	2,993	7,500	2,993
2021-03-01	3,220	3,280	3,050	3,050	13,200	3,050
2021-02-26	3,050	3,200	3,020	3,200	21,800	3,200
2021-02-25	3,045	3,120	2,979	3,120	18,800	3,120
2021-02-24	3,000	3,045	2,966	3,015	15,900	3,015
2021-02-22	2,935	3,045	2,935	3,045	16,100	3,045
2021-02-19	2,881	2,949	2,872	2,897	9,400	2,897
2021-02-18	3,000	3,025	2,875	2,885	19,000	2,885
2021-02-17	3,050	3,060	2,982	2,990	13,700	2,990
2021-02-16	3,125	3,140	3,020	3,045	18,400	3,045
2021-02-15	3,095	3,135	2,953	3,060	51,700	3,060
2021-02-12	3,395	3,395	3,250	3,305	27,000	3,305
2021-02-10	3,405	3,410	3,315	3,370	15,800	3,370
2021-02-09	3,360	3,490	3,300	3,440	37,200	3,440
2021-02-08	3,290	3,355	3,205	3,355	24,100	3,355
2021-02-05	3,200	3,260	3,180	3,235	6,600	3,235
2021-02-04	3,230	3,315	3,180	3,180	13,800	3,180
2021-02-03	3,265	3,295	3,220	3,220	17,800	3,220
2021-02-02	3,140	3,270	3,140	3,235	17,300	3,235
2021-02-01	3,050	3,150	3,020	3,140	10,500	3,140
2021-01-29	3,175	3,200	3,010	3,050	19,500	3,050
2021-01-28	3,100	3,240	3,090	3,120	15,200	3,120
2021-01-27	3,145	3,240	3,080	3,190	16,700	3,190
2021-01-26	3,290	3,300	3,075	3,100	27,500	3,100
2021-01-25	2,965	3,340	2,965	3,255	43,500	3,255
2021-01-22	2,850	2,953	2,850	2,941	13,100	2,941
2021-01-21	2,834	2,877	2,828	2,850	4,700	2,850
2021-01-20	2,858	2,870	2,800	2,800	13,700	2,800
2021-01-19	2,890	2,910	2,861	2,861	5,300	2,861
2021-01-18	2,912	2,918	2,851	2,867	9,600	2,867
2021-01-15	2,966	2,978	2,917	2,936	12,600	2,936
2021-01-14	2,978	3,020	2,952	2,953	10,700	2,953
2021-01-13	2,997	3,040	2,960	2,980	8,900	2,980
2021-01-12	3,020	3,030	2,951	2,955	8,900	2,955
2021-01-08	3,010	3,040	2,982	3,040	6,600	3,040
2021-01-07	3,040	3,055	2,990	3,015	19,200	3,015
2021-01-06	3,000	3,095	2,970	3,020	12,000	3,020
2021-01-05	2,980	3,000	2,917	3,000	6,800	3,000
2021-01-04	3,000	3,000	2,877	2,985	13,900	2,985

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