3727 (株)アプリックスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	340	347	334	344	36,800	344
2012-12-27	336	339	331	337	47,300	337
2012-12-26	340	341	334	337	32,000	337
2012-12-25	347	347	333	340	60,700	340
2012-12-21	352	353	346	347	43,200	347
2012-12-20	351	354	350	351	40,600	351
2012-12-19	353	355	350	354	42,900	354
2012-12-18	351	357	351	354	18,700	354
2012-12-17	358	358	351	351	54,100	351
2012-12-14	374	379	366	368	23,000	368
2012-12-13	379	385	370	379	48,100	379
2012-12-12	356	380	354	374	53,500	374
2012-12-11	350	354	348	353	10,400	353
2012-12-10	350	350	346	347	22,200	347
2012-12-07	355	356	348	349	23,900	349
2012-12-06	355	357	351	354	18,600	354
2012-12-05	357	358	355	355	8,600	355
2012-12-04	355	357	352	357	10,700	357
2012-12-03	351	365	351	352	29,400	352
2012-11-30	342	354	335	352	47,800	352
2012-11-29	346	352	342	345	38,700	345
2012-11-28	354	356	347	348	32,100	348
2012-11-27	351	357	351	355	12,600	355
2012-11-26	354	360	350	353	25,300	353
2012-11-22	358	362	354	359	24,500	359
2012-11-21	355	360	354	355	19,700	355
2012-11-20	353	360	350	353	16,200	353
2012-11-19	358	358	345	348	45,100	348
2012-11-16	350	360	348	359	13,500	359
2012-11-15	356	360	344	353	58,900	353
2012-11-14	355	369	346	351	93,600	351
2012-11-13	339	351	333	347	396,200	347
2012-11-12	411	411	411	411	7,700	411
2012-11-09	482	491	465	491	15,100	491
2012-11-08	493	497	488	488	9,800	488
2012-11-07	499	504	496	498	8,800	498
2012-11-06	499	500	495	497	8,900	497
2012-11-05	489	500	485	493	6,700	493
2012-11-02	476	494	475	494	10,000	494
2012-11-01	494	497	475	475	31,000	475
2012-10-31	500	501	495	496	7,800	496
2012-10-30	503	504	494	500	13,200	500
2012-10-29	503	510	501	508	5,000	508
2012-10-26	505	510	501	502	18,500	502
2012-10-25	509	517	503	510	10,800	510
2012-10-24	513	519	506	510	16,900	510
2012-10-23	520	525	516	521	5,400	521
2012-10-22	523	530	513	515	15,500	515
2012-10-19	520	525	516	525	9,900	525
2012-10-18	518	519	511	517	7,900	517
2012-10-17	500	520	500	514	17,900	514
2012-10-16	495	510	491	500	15,700	500
2012-10-15	513	513	497	508	18,600	508
2012-10-12	514	520	512	512	7,800	512
2012-10-11	530	530	506	518	23,600	518
2012-10-10	535	543	535	536	33,400	536
2012-10-09	540	560	531	541	110,600	541
2012-10-05	469	524	467	510	41,800	510
2012-10-04	467	472	461	465	8,500	465
2012-10-03	485	485	461	467	15,600	467
2012-10-02	484	488	474	481	16,000	481
2012-10-01	515	524	468	478	40,400	478
2012-09-28	500	551	484	505	174,800	505
2012-09-27	434	504	425	504	70,900	504
2012-09-26	420	438	417	424	14,700	424
2012-09-25	423	427	421	426	5,000	426
2012-09-24	424	429	422	429	6,700	429
2012-09-21	420	432	419	432	9,100	432
2012-09-20	432	438	417	420	16,300	420
2012-09-19	438	444	432	441	18,200	441
2012-09-18	453	459	442	445	28,000	445
2012-09-14	426	440	426	440	22,700	440
2012-09-13	406	430	404	423	16,800	423
2012-09-12	400	411	400	403	10,700	403
2012-09-11	401	406	400	400	24,100	400
2012-09-10	410	410	403	408	7,200	408
2012-09-07	409	414	402	410	14,800	410
2012-09-06	407	412	407	407	12,600	407
2012-09-05	421	422	402	415	33,200	415
2012-09-04	422	429	420	423	10,300	423
2012-09-03	422	423	410	422	35,300	422
2012-08-31	430	435	430	431	11,200	431
2012-08-30	436	441	431	431	6,500	431
2012-08-29	452	452	431	438	21,600	438
2012-08-28	446	452	439	450	19,000	450
2012-08-27	436	446	435	446	9,000	446
2012-08-24	435	444	428	444	12,900	444
2012-08-23	443	443	432	442	5,100	442
2012-08-22	446	446	433	444	5,900	444
2012-08-21	434	448	434	444	13,600	444
2012-08-20	434	440	430	433	10,100	433
2012-08-17	427	438	424	435	15,300	435
2012-08-16	430	430	422	426	12,000	426
2012-08-15	423	440	417	439	21,400	439
2012-08-14	430	430	414	424	32,400	424
2012-08-13	440	440	423	431	20,900	431
2012-08-10	412	453	412	444	110,200	444
2012-08-09	500	503	492	502	7,400	502
2012-08-08	504	510	499	501	6,600	501
2012-08-07	510	510	497	508	6,100	508
2012-08-06	538	538	512	519	6,600	519
2012-08-03	556	560	517	535	10,500	535
2012-08-02	535	565	530	554	12,000	554
2012-08-01	517	534	517	534	13,200	534
2012-07-31	490	533	490	511	10,900	511
2012-07-30	483	495	482	495	7,900	495
2012-07-27	478	482	470	482	14,100	482
2012-07-26	467	475	466	468	7,400	468
2012-07-25	489	489	468	469	15,700	469
2012-07-24	480	483	473	483	17,400	483
2012-07-23	498	502	481	487	20,900	487
2012-07-20	535	538	513	514	11,400	514
2012-07-19	536	547	535	535	4,200	535
2012-07-18	556	574	537	543	12,100	543
2012-07-17	565	570	557	558	6,700	558
2012-07-13	566	566	550	560	10,600	560
2012-07-12	585	585	566	574	11,600	574
2012-07-11	535	575	526	575	17,200	575
2012-07-10	561	568	531	535	27,700	535
2012-07-09	580	587	567	570	16,300	570
2012-07-06	587	593	583	585	7,200	585
2012-07-05	590	601	584	593	16,700	593
2012-07-04	596	607	588	595	18,000	595
2012-07-03	600	603	581	592	24,800	592
2012-07-02	611	611	599	605	10,300	605
2012-06-29	617	617	602	611	16,800	611
2012-06-28	599	615	599	611	18,000	611
2012-06-27	608	617	595	595	25,200	595
2012-06-26	567	600	567	595	40,000	595
2012-06-25	544	576	544	570	16,200	570
2012-06-22	532	550	532	540	11,800	540
2012-06-21	530	544	528	543	17,400	543
2012-06-20	530	539	521	528	15,900	528
2012-06-19	530	531	517	530	17,100	530
2012-06-18	534	549	531	539	20,400	539
2012-06-15	516	528	515	528	10,700	528
2012-06-14	523	530	515	515	9,400	515
2012-06-13	513	537	510	533	9,900	533
2012-06-12	511	523	506	512	18,400	512
2012-06-11	494	537	493	525	26,600	525
2012-06-08	491	495	475	483	12,900	483
2012-06-07	490	497	481	492	15,400	492
2012-06-06	456	486	456	469	15,600	469
2012-06-05	442	456	442	456	8,300	456
2012-06-04	438	465	437	442	28,500	442
2012-06-01	460	472	454	467	23,900	467
2012-05-31	466	466	457	463	13,000	463
2012-05-30	465	477	465	466	7,000	466
2012-05-29	462	471	459	467	9,000	467
2012-05-28	481	488	462	469	20,500	469
2012-05-25	476	489	473	485	9,000	485
2012-05-24	496	496	472	484	21,000	484
2012-05-23	485	500	485	497	32,300	497
2012-05-22	460	486	460	480	21,800	480
2012-05-21	450	473	449	461	13,800	461
2012-05-18	450	460	444	458	23,700	458
2012-05-17	470	474	438	463	65,500	463
2012-05-16	472	501	471	473	57,100	473
2012-05-15	499	499	451	472	71,300	472
2012-05-14	501	523	475	483	58,400	483
2012-05-11	541	549	503	510	140,300	510
2012-05-10	562	605	562	601	41,200	601
2012-05-09	580	581	550	572	72,400	572
2012-05-08	612	620	592	592	24,600	592
2012-05-07	655	655	616	622	44,600	622
2012-05-02	656	670	655	665	9,000	665
2012-05-01	662	665	653	656	18,400	656
2012-04-27	662	674	661	662	18,400	662
2012-04-26	679	679	661	661	24,000	661
2012-04-25	672	683	669	672	6,200	672
2012-04-24	690	692	670	670	21,400	670
2012-04-23	699	710	691	696	19,400	696
2012-04-20	693	712	682	704	36,000	704
2012-04-19	659	717	658	708	47,700	708
2012-04-18	670	684	663	669	26,300	669
2012-04-17	655	679	655	669	19,200	669
2012-04-16	692	695	658	663	34,600	663
2012-04-13	675	693	675	692	37,300	692
2012-04-12	660	679	653	664	38,100	664
2012-04-11	670	676	656	666	71,400	666
2012-04-10	710	725	697	697	52,100	697
2012-04-09	720	722	703	720	35,700	720
2012-04-06	729	741	729	733	19,700	733
2012-04-05	760	769	720	744	68,800	744
2012-04-04	787	799	746	757	79,000	757
2012-04-03	793	805	789	794	48,300	794
2012-04-02	805	805	787	789	31,700	789
2012-03-30	778	804	776	804	40,600	804
2012-03-29	804	819	777	786	90,800	786
2012-03-28	743	795	742	792	87,900	792
2012-03-27	740	767	737	743	40,800	743
2012-03-26	770	795	736	741	79,200	741
2012-03-23	770	787	763	768	46,200	768
2012-03-22	761	813	761	773	81,500	773
2012-03-21	800	813	770	770	125,100	770
2012-03-19	737	854	722	814	307,200	814
2012-03-16	714	748	695	711	163,700	711
2012-03-15	752	759	712	725	106,600	725
2012-03-14	770	798	743	750	142,400	750
2012-03-13	746	785	733	780	151,900	780
2012-03-12	776	780	727	731	144,800	731
2012-03-09	804	804	757	770	205,600	770
2012-03-08	867	905	750	796	411,400	796
2012-03-07	845	888	830	860	206,500	860
2012-03-06	930	955	850	890	300,600	890
2012-03-05	831	910	830	910	254,700	910
2012-03-02	757	861	721	828	470,900	828
2012-03-01	787	787	776	787	232,800	787
2012-02-29	670	697	663	687	162,400	687
2012-02-28	581	655	572	644	106,500	644
2012-02-27	576	632	570	589	177,700	589
2012-02-24	533	564	531	559	102,700	559
2012-02-23	534	534	517	525	50,100	525
2012-02-22	518	530	514	524	41,000	524
2012-02-21	508	520	506	515	39,100	515
2012-02-20	505	514	501	508	19,500	508
2012-02-17	500	510	495	503	28,600	503
2012-02-16	509	509	494	494	23,500	494
2012-02-15	487	508	487	508	21,000	508
2012-02-14	487	495	475	495	44,200	495
2012-02-13	530	549	481	490	84,000	490
2012-02-10	545	557	530	538	51,900	538
2012-02-09	504	543	504	543	68,000	543
2012-02-08	494	503	490	501	17,500	501
2012-02-07	485	505	481	488	57,800	488
2012-02-06	472	477	466	477	15,700	477
2012-02-03	464	476	454	457	20,100	457
2012-02-02	482	482	452	465	29,600	465
2012-02-01	457	493	449	483	60,800	483
2012-01-31	415	449	415	449	35,300	449
2012-01-30	425	426	415	418	27,000	418
2012-01-27	437	438	425	425	36,100	425
2012-01-26	447	456	444	445	19,400	445
2012-01-25	439	463	439	446	23,500	446
2012-01-24	430	475	430	443	50,000	443
2012-01-23	415	440	413	427	33,100	427
2012-01-20	416	417	405	411	26,300	411
2012-01-19	410	419	408	416	20,200	416
2012-01-18	408	418	405	413	12,000	413
2012-01-17	408	412	400	405	26,500	405
2012-01-16	416	417	405	412	22,600	412
2012-01-13	413	420	410	412	16,700	412
2012-01-12	432	434	411	413	31,900	413
2012-01-11	432	443	429	431	16,100	431
2012-01-10	448	448	428	428	19,000	428
2012-01-06	465	468	447	447	15,800	447
2012-01-05	442	468	442	468	34,500	468
2012-01-04	432	440	430	437	26,800	437

分割・併合履歴： [2011-12-15]1株→100株 [2005-08-26]1株→3株

3727 (株)アプリックス の時系列データ [2012年度]

3727 (株)アプリックスの時系列データ [2012年度]