3020 アプライド(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,853	1,887	1,840	1,864	4,400	1,864
2022-12-29	1,870	1,870	1,855	1,862	700	1,862
2022-12-28	1,861	1,878	1,839	1,871	5,300	1,871
2022-12-27	1,900	1,900	1,877	1,878	3,300	1,878
2022-12-26	1,865	1,888	1,865	1,877	4,400	1,877
2022-12-23	1,871	1,875	1,865	1,868	3,900	1,868
2022-12-22	1,879	1,882	1,875	1,875	3,600	1,875
2022-12-21	1,890	1,900	1,885	1,885	1,300	1,885
2022-12-20	1,911	1,911	1,889	1,899	5,800	1,899
2022-12-19	1,899	1,901	1,893	1,893	3,100	1,893
2022-12-16	1,891	1,901	1,891	1,899	1,500	1,899
2022-12-15	1,899	1,901	1,898	1,898	2,200	1,898
2022-12-14	1,918	1,918	1,899	1,899	1,400	1,899
2022-12-13	1,906	1,933	1,898	1,898	5,000	1,898
2022-12-12	1,900	1,905	1,900	1,905	3,500	1,905
2022-12-09	1,903	1,903	1,902	1,902	700	1,902
2022-12-08	1,901	1,904	1,901	1,901	900	1,901
2022-12-07	1,909	1,909	1,900	1,901	1,300	1,901
2022-12-06	1,920	1,920	1,901	1,903	600	1,903
2022-12-05	1,905	1,931	1,900	1,930	2,100	1,930
2022-12-02	1,903	1,945	1,899	1,906	3,700	1,906
2022-12-01	1,904	1,904	1,903	1,903	700	1,903
2022-11-30	1,904	1,904	1,904	1,904	300	1,904
2022-11-29	1,900	1,904	1,900	1,904	1,000	1,904
2022-11-28	1,895	1,905	1,893	1,905	1,900	1,905
2022-11-25	1,893	1,895	1,890	1,895	3,500	1,895
2022-11-24	1,885	1,885	1,882	1,885	4,600	1,885
2022-11-22	1,882	1,890	1,882	1,885	2,200	1,885
2022-11-21	1,886	1,886	1,882	1,884	1,200	1,884
2022-11-18	1,888	1,890	1,880	1,881	17,700	1,881
2022-11-17	1,900	1,916	1,880	1,894	12,200	1,894
2022-11-16	1,944	1,944	1,920	1,920	7,000	1,920
2022-11-15	1,971	1,980	1,905	1,947	77,900	1,947
2022-11-14	2,015	2,020	2,006	2,006	3,900	2,006
2022-11-11	2,011	2,020	2,011	2,013	16,500	2,013
2022-11-10	2,014	2,014	2,010	2,010	1,900	2,010
2022-11-09	2,030	2,030	2,029	2,030	800	2,030
2022-11-08	2,009	2,016	2,005	2,009	1,900	2,009
2022-11-07	2,005	2,009	2,005	2,009	2,200	2,009
2022-11-04	2,029	2,029	2,009	2,009	4,000	2,009
2022-11-02	2,040	2,040	2,029	2,029	800	2,029
2022-11-01	2,032	2,033	2,029	2,029	1,000	2,029
2022-10-31	2,029	2,070	2,029	2,031	900	2,031
2022-10-28	2,020	2,029	2,020	2,029	400	2,029
2022-10-27	2,020	2,020	2,020	2,020	200	2,020
2022-10-26	2,020	2,023	2,012	2,012	2,300	2,012
2022-10-25	2,050	2,050	2,000	2,012	1,700	2,012
2022-10-24	2,055	2,055	2,015	2,050	1,000	2,050
2022-10-21	2,048	2,048	2,045	2,045	500	2,045
2022-10-20	2,000	2,047	1,990	2,039	2,900	2,039
2022-10-19	1,995	1,999	1,995	1,999	1,400	1,999
2022-10-18	1,996	2,012	1,995	1,995	6,200	1,995
2022-10-17	2,045	2,047	1,987	1,994	10,000	1,994
2022-10-14	2,086	2,086	2,029	2,039	4,000	2,039
2022-10-13	2,076	2,086	2,068	2,086	2,000	2,086
2022-10-12	2,064	2,087	2,064	2,068	1,000	2,068
2022-10-11	2,092	2,092	2,065	2,071	2,300	2,071
2022-10-07	2,110	2,110	2,079	2,093	5,200	2,093
2022-10-06	2,111	2,122	2,111	2,114	2,400	2,114
2022-10-05	2,132	2,132	2,110	2,110	1,600	2,110
2022-10-04	2,122	2,149	2,109	2,117	60,000	2,117
2022-10-03	2,111	2,124	2,109	2,109	9,200	2,109
2022-09-30	2,121	2,150	2,121	2,149	82,500	2,149
2022-09-29	2,149	2,155	2,109	2,115	2,300	2,115
2022-09-28	2,198	2,198	2,151	2,169	7,200	2,169
2022-09-27	2,216	2,219	2,155	2,198	3,700	2,198
2022-09-26	2,211	2,220	2,185	2,215	2,800	2,215
2022-09-22	2,210	2,211	2,210	2,211	700	2,211
2022-09-21	2,211	2,220	2,211	2,220	600	2,220
2022-09-20	2,212	2,219	2,211	2,214	900	2,214
2022-09-16	2,216	2,216	2,211	2,212	2,300	2,212
2022-09-15	2,227	2,227	2,216	2,216	500	2,216
2022-09-14	2,226	2,227	2,201	2,227	3,500	2,227
2022-09-13	2,232	2,233	2,221	2,230	1,200	2,230
2022-09-12	2,229	2,230	2,229	2,230	1,100	2,230
2022-09-09	2,230	2,230	2,216	2,221	300	2,221
2022-09-08	2,218	2,230	2,210	2,230	2,400	2,230
2022-09-07	2,216	2,216	2,206	2,210	4,700	2,210
2022-09-06	2,215	2,225	2,210	2,210	700	2,210
2022-09-05	2,206	2,215	2,206	2,215	700	2,215
2022-09-02	2,225	2,225	2,205	2,205	500	2,205
2022-09-01	2,204	2,242	2,200	2,219	4,400	2,219
2022-08-31	2,203	2,203	2,199	2,199	300	2,199
2022-08-30	2,192	2,199	2,191	2,199	300	2,199
2022-08-29	2,195	2,204	2,191	2,202	400	2,202
2022-08-26	2,202	2,205	2,196	2,200	1,800	2,200
2022-08-25	2,206	2,206	2,195	2,200	1,600	2,200
2022-08-24	2,207	2,207	2,196	2,202	2,800	2,202
2022-08-23	2,203	2,210	2,201	2,201	1,900	2,201
2022-08-22	2,200	2,209	2,200	2,209	900	2,209
2022-08-19	2,204	2,216	2,199	2,199	2,600	2,199
2022-08-18	2,205	2,205	2,187	2,188	5,200	2,188
2022-08-17	2,216	2,228	2,203	2,207	2,600	2,207
2022-08-16	2,205	2,216	2,205	2,216	1,300	2,216
2022-08-15	2,230	2,230	2,205	2,208	5,200	2,208
2022-08-12	2,200	2,320	2,200	2,228	31,600	2,228
2022-08-10	2,413	2,413	2,393	2,393	1,100	2,393
2022-08-09	2,411	2,433	2,411	2,430	1,800	2,430
2022-08-08	2,430	2,430	2,421	2,424	1,100	2,424
2022-08-05	2,430	2,430	2,430	2,430	200	2,430
2022-08-04	2,415	2,440	2,415	2,440	400	2,440
2022-08-03	2,449	2,449	2,412	2,437	400	2,437
2022-08-02	2,451	2,451	2,414	2,420	1,300	2,420
2022-08-01	2,476	2,476	2,414	2,451	1,600	2,451
2022-07-29	2,447	2,476	2,447	2,476	2,900	2,476
2022-07-28	2,434	2,440	2,433	2,440	1,200	2,440
2022-07-27	2,433	2,435	2,410	2,434	3,300	2,434
2022-07-26	2,387	2,390	2,378	2,390	2,000	2,390
2022-07-25	2,350	2,400	2,350	2,390	3,100	2,390
2022-07-22	2,335	2,350	2,335	2,350	1,300	2,350
2022-07-21	2,322	2,335	2,322	2,335	1,800	2,335
2022-07-20	2,331	2,332	2,322	2,322	400	2,322
2022-07-19	2,305	2,357	2,301	2,340	33,400	2,340
2022-07-15	2,310	2,310	2,300	2,310	78,900	2,310
2022-07-14	2,326	2,326	2,310	2,310	400	2,310
2022-07-13	-	-	-	2,327	-	2,327
2022-07-12	2,302	2,327	2,292	2,327	500	2,327
2022-07-11	2,324	2,324	2,290	2,302	1,300	2,302
2022-07-08	2,298	2,305	2,298	2,305	1,100	2,305
2022-07-07	2,276	2,300	2,271	2,300	700	2,300
2022-07-06	2,290	2,297	2,270	2,270	1,400	2,270
2022-07-05	2,280	2,305	2,270	2,301	4,200	2,301
2022-07-04	2,296	2,300	2,271	2,280	2,300	2,280
2022-07-01	2,266	2,284	2,266	2,270	4,200	2,270
2022-06-30	2,296	2,296	2,261	2,266	2,000	2,266
2022-06-29	2,316	2,316	2,296	2,296	3,900	2,296
2022-06-28	2,317	2,317	2,317	2,317	700	2,317
2022-06-27	2,308	2,318	2,308	2,317	1,400	2,317
2022-06-24	2,257	2,308	2,257	2,308	1,900	2,308
2022-06-23	2,263	2,296	2,255	2,296	2,100	2,296
2022-06-22	2,293	2,312	2,261	2,263	1,000	2,263
2022-06-21	2,277	2,290	2,272	2,287	2,000	2,287
2022-06-20	2,303	2,311	2,257	2,277	1,400	2,277
2022-06-17	2,306	2,315	2,286	2,286	3,500	2,286
2022-06-16	2,325	2,335	2,320	2,329	1,700	2,329
2022-06-15	2,326	2,326	2,302	2,325	1,200	2,325
2022-06-14	2,315	2,315	2,283	2,311	2,700	2,311
2022-06-13	2,312	2,318	2,312	2,316	1,000	2,316
2022-06-10	2,313	2,338	2,313	2,313	1,200	2,313
2022-06-09	2,322	2,329	2,317	2,318	1,800	2,318
2022-06-08	2,322	2,342	2,316	2,342	1,900	2,342
2022-06-07	2,310	2,310	2,306	2,306	1,100	2,306
2022-06-06	2,303	2,310	2,296	2,310	3,700	2,310
2022-06-03	2,310	2,318	2,300	2,303	3,000	2,303
2022-06-02	2,321	2,321	2,300	2,300	5,300	2,300
2022-06-01	2,335	2,335	2,310	2,321	3,500	2,321
2022-05-31	2,319	2,331	2,303	2,320	900	2,320
2022-05-30	2,326	2,346	2,320	2,320	1,500	2,320
2022-05-27	2,296	2,316	2,292	2,316	800	2,316
2022-05-26	2,270	2,300	2,270	2,297	2,300	2,297
2022-05-25	2,277	2,277	2,267	2,267	1,000	2,267
2022-05-24	2,311	2,311	2,276	2,276	1,100	2,276
2022-05-23	2,280	2,320	2,280	2,320	2,600	2,320
2022-05-20	2,279	2,280	2,279	2,280	400	2,280
2022-05-19	2,277	2,289	2,250	2,282	1,400	2,282
2022-05-18	2,299	2,299	2,285	2,285	300	2,285
2022-05-17	2,298	2,301	2,275	2,293	3,800	2,293
2022-05-16	2,258	2,328	2,258	2,298	4,200	2,298
2022-05-13	2,221	2,276	2,221	2,235	2,800	2,235
2022-05-12	2,254	2,266	2,212	2,221	3,300	2,221
2022-05-11	2,274	2,297	2,262	2,280	25,500	2,280
2022-05-10	2,330	2,330	2,254	2,254	2,800	2,254
2022-05-09	2,320	2,344	2,299	2,344	4,400	2,344
2022-05-06	2,345	2,357	2,320	2,331	3,800	2,331
2022-05-02	2,313	2,346	2,313	2,345	1,600	2,345
2022-04-28	2,310	2,352	2,310	2,352	1,100	2,352
2022-04-27	2,339	2,339	2,290	2,301	2,000	2,301
2022-04-26	2,331	2,340	2,300	2,340	5,400	2,340
2022-04-25	2,370	2,370	2,330	2,331	900	2,331
2022-04-22	2,381	2,381	2,351	2,365	1,800	2,365
2022-04-21	2,420	2,430	2,400	2,400	2,600	2,400
2022-04-20	2,387	2,430	2,387	2,415	1,800	2,415
2022-04-19	2,300	2,390	2,288	2,387	7,500	2,387
2022-04-18	2,332	2,332	2,288	2,315	6,700	2,315
2022-04-15	2,342	2,378	2,342	2,343	7,900	2,343
2022-04-14	2,370	2,370	2,349	2,369	4,400	2,369
2022-04-13	2,348	2,370	2,335	2,370	900	2,370
2022-04-12	2,381	2,381	2,330	2,330	3,900	2,330
2022-04-11	2,432	2,432	2,365	2,397	4,200	2,397
2022-04-08	2,450	2,462	2,404	2,404	2,200	2,404
2022-04-07	2,402	2,406	2,380	2,400	5,700	2,400
2022-04-06	2,422	2,422	2,402	2,407	1,300	2,407
2022-04-05	2,422	2,450	2,422	2,429	2,000	2,429
2022-04-04	2,404	2,439	2,404	2,421	2,700	2,421
2022-04-01	2,423	2,424	2,349	2,424	2,500	2,424
2022-03-31	2,450	2,450	2,421	2,449	2,200	2,449
2022-03-30	2,505	2,505	2,450	2,462	2,900	2,462
2022-03-29	2,509	2,554	2,504	2,530	2,600	2,530
2022-03-28	2,517	2,517	2,486	2,509	3,400	2,509
2022-03-25	2,525	2,525	2,470	2,490	4,400	2,490
2022-03-24	2,499	2,500	2,477	2,498	1,100	2,498
2022-03-23	2,468	2,500	2,468	2,499	5,500	2,499
2022-03-22	2,437	2,468	2,437	2,468	3,500	2,468
2022-03-18	2,420	2,435	2,420	2,432	1,100	2,432
2022-03-17	2,349	2,429	2,349	2,420	5,800	2,420
2022-03-16	2,345	2,348	2,309	2,348	8,500	2,348
2022-03-15	2,350	2,351	2,333	2,333	1,800	2,333
2022-03-14	2,382	2,439	2,360	2,378	4,400	2,378
2022-03-11	2,384	2,384	2,352	2,382	2,600	2,382
2022-03-10	2,360	2,399	2,360	2,385	4,000	2,385
2022-03-09	2,313	2,342	2,312	2,338	3,900	2,338
2022-03-08	2,377	2,378	2,302	2,309	9,400	2,309
2022-03-07	2,390	2,412	2,300	2,410	7,700	2,410
2022-03-04	2,478	2,478	2,400	2,429	6,900	2,429
2022-03-03	2,466	2,469	2,415	2,461	8,900	2,461
2022-03-02	2,429	2,432	2,350	2,432	9,000	2,432
2022-03-01	2,205	2,503	2,205	2,475	76,300	2,475
2022-02-28	2,235	2,236	2,185	2,195	45,500	2,195
2022-02-25	2,260	2,322	2,220	2,235	32,700	2,235
2022-02-24	2,348	2,356	2,229	2,260	90,400	2,260
2022-02-22	2,475	2,492	2,390	2,398	47,800	2,398
2022-02-21	2,570	2,580	2,490	2,500	50,300	2,500
2022-02-18	2,675	2,675	2,570	2,610	18,100	2,610
2022-02-17	2,818	2,818	2,671	2,675	41,600	2,675
2022-02-16	2,820	2,886	2,780	2,798	12,300	2,798
2022-02-15	3,100	3,100	2,811	2,811	11,500	2,811
2022-02-14	3,050	3,060	3,020	3,050	3,100	3,050
2022-02-10	3,060	3,085	3,060	3,070	1,300	3,070
2022-02-09	3,095	3,095	3,060	3,070	800	3,070
2022-02-08	3,110	3,110	3,070	3,080	1,000	3,080
2022-02-07	3,110	3,110	3,070	3,100	800	3,100
2022-02-04	3,030	3,110	3,030	3,110	1,100	3,110
2022-02-03	3,090	3,100	3,070	3,070	1,200	3,070
2022-02-02	3,185	3,185	3,080	3,080	2,900	3,080
2022-02-01	3,310	3,310	3,180	3,225	7,300	3,225
2022-01-31	3,175	3,310	3,130	3,310	22,700	3,310
2022-01-28	2,982	3,150	2,951	3,150	10,500	3,150
2022-01-27	3,010	3,035	2,905	2,998	7,500	2,998
2022-01-26	2,898	3,010	2,898	3,010	5,400	3,010
2022-01-25	2,879	2,897	2,821	2,897	5,100	2,897
2022-01-24	2,780	2,854	2,780	2,854	3,000	2,854
2022-01-21	2,830	2,836	2,770	2,830	4,200	2,830
2022-01-20	2,850	2,881	2,830	2,830	1,100	2,830
2022-01-19	2,943	2,943	2,850	2,870	2,400	2,870
2022-01-18	2,916	2,959	2,900	2,959	1,700	2,959
2022-01-17	2,926	2,974	2,925	2,927	1,600	2,927
2022-01-14	2,956	2,956	2,917	2,953	1,900	2,953
2022-01-13	2,977	2,978	2,977	2,978	600	2,978
2022-01-12	2,962	2,999	2,962	2,978	2,000	2,978
2022-01-11	2,941	2,966	2,941	2,945	1,700	2,945
2022-01-07	2,972	3,035	2,960	2,977	1,800	2,977
2022-01-06	3,100	3,100	2,970	2,972	5,400	2,972
2022-01-05	3,230	3,285	3,100	3,100	7,400	3,100
2022-01-04	3,360	3,390	3,235	3,265	11,000	3,265

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