3727 (株)アプリックス 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 |
---|---|---|---|---|---|---|
2016-12-30 | 459 | 469 | 454 | 459 | 45,200 | 459 |
2016-12-29 | 461 | 462 | 447 | 457 | 46,700 | 457 |
2016-12-28 | 443 | 479 | 443 | 460 | 95,800 | 460 |
2016-12-27 | 442 | 445 | 440 | 442 | 112,000 | 442 |
2016-12-26 | 442 | 448 | 441 | 441 | 126,000 | 441 |
2016-12-22 | 450 | 452 | 440 | 452 | 130,700 | 452 |
2016-12-21 | 457 | 459 | 450 | 451 | 86,000 | 451 |
2016-12-20 | 460 | 466 | 454 | 458 | 90,400 | 458 |
2016-12-19 | 465 | 467 | 460 | 463 | 59,800 | 463 |
2016-12-16 | 474 | 476 | 468 | 469 | 76,300 | 469 |
2016-12-15 | 470 | 479 | 470 | 473 | 71,600 | 473 |
2016-12-14 | 480 | 485 | 472 | 472 | 46,800 | 472 |
2016-12-13 | 479 | 489 | 475 | 482 | 48,700 | 482 |
2016-12-12 | 470 | 485 | 466 | 484 | 58,500 | 484 |
2016-12-09 | 459 | 475 | 458 | 469 | 69,900 | 469 |
2016-12-08 | 463 | 465 | 455 | 464 | 49,100 | 464 |
2016-12-07 | 453 | 462 | 453 | 459 | 32,800 | 459 |
2016-12-06 | 457 | 459 | 452 | 456 | 32,500 | 456 |
2016-12-05 | 461 | 463 | 455 | 458 | 35,200 | 458 |
2016-12-02 | 468 | 470 | 463 | 464 | 18,900 | 464 |
2016-12-01 | 472 | 475 | 465 | 466 | 68,000 | 466 |
2016-11-30 | 463 | 471 | 461 | 471 | 38,800 | 471 |
2016-11-29 | 461 | 467 | 461 | 463 | 24,900 | 463 |
2016-11-28 | 463 | 469 | 459 | 464 | 40,300 | 464 |
2016-11-25 | 471 | 477 | 467 | 468 | 30,500 | 468 |
2016-11-24 | 475 | 477 | 468 | 472 | 42,100 | 472 |
2016-11-22 | 485 | 485 | 469 | 475 | 38,200 | 475 |
2016-11-21 | 488 | 491 | 479 | 479 | 43,100 | 479 |
2016-11-18 | 480 | 484 | 477 | 484 | 43,600 | 484 |
2016-11-17 | 485 | 486 | 477 | 480 | 34,800 | 480 |
2016-11-16 | 472 | 484 | 472 | 483 | 43,700 | 483 |
2016-11-15 | 475 | 475 | 466 | 473 | 23,200 | 473 |
2016-11-14 | 454 | 473 | 454 | 470 | 33,700 | 470 |
2016-11-11 | 447 | 461 | 447 | 461 | 36,900 | 461 |
2016-11-10 | 455 | 458 | 440 | 448 | 47,500 | 448 |
2016-11-09 | 462 | 466 | 405 | 423 | 147,400 | 423 |
2016-11-08 | 465 | 470 | 458 | 462 | 26,800 | 462 |
2016-11-07 | 463 | 477 | 462 | 465 | 41,000 | 465 |
2016-11-04 | 465 | 469 | 454 | 464 | 103,500 | 464 |
2016-11-02 | 488 | 489 | 470 | 475 | 84,300 | 475 |
2016-11-01 | 488 | 493 | 488 | 488 | 19,300 | 488 |
2016-10-31 | 490 | 497 | 488 | 488 | 78,200 | 488 |
2016-10-28 | 497 | 503 | 497 | 499 | 31,100 | 499 |
2016-10-27 | 498 | 510 | 495 | 498 | 51,800 | 498 |
2016-10-26 | 496 | 502 | 493 | 501 | 36,300 | 501 |
2016-10-25 | 495 | 499 | 494 | 495 | 39,800 | 495 |
2016-10-24 | 502 | 505 | 496 | 497 | 20,000 | 497 |
2016-10-21 | 494 | 504 | 494 | 502 | 51,800 | 502 |
2016-10-20 | 501 | 504 | 495 | 497 | 36,100 | 497 |
2016-10-19 | 497 | 501 | 487 | 501 | 50,000 | 501 |
2016-10-17 | 494 | 497 | 484 | 490 | 60,500 | 490 |
2016-10-13 | 493 | 507 | 493 | 496 | 28,500 | 496 |
2016-10-12 | 502 | 502 | 494 | 495 | 21,000 | 495 |
2016-10-11 | 501 | 505 | 495 | 496 | 47,900 | 496 |
2016-10-07 | 505 | 512 | 500 | 501 | 63,700 | 501 |
2016-10-06 | 511 | 513 | 506 | 507 | 54,000 | 507 |
2016-10-05 | 510 | 512 | 508 | 510 | 24,800 | 510 |
2016-10-04 | 508 | 512 | 505 | 507 | 43,700 | 507 |
2016-10-03 | 513 | 517 | 506 | 508 | 53,100 | 508 |
2016-09-30 | 509 | 526 | 509 | 512 | 70,500 | 512 |
2016-09-29 | 513 | 519 | 508 | 516 | 43,500 | 516 |
2016-09-28 | 513 | 526 | 509 | 515 | 58,800 | 515 |
2016-09-27 | 505 | 516 | 502 | 512 | 63,700 | 512 |
2016-09-26 | 537 | 537 | 507 | 511 | 145,600 | 511 |
2016-09-23 | 530 | 555 | 510 | 527 | 321,200 | 527 |
2016-09-21 | 562 | 562 | 530 | 530 | 640,900 | 530 |
2016-09-20 | 487 | 495 | 481 | 482 | 64,000 | 482 |
2016-09-16 | 491 | 498 | 491 | 495 | 18,200 | 495 |
2016-09-15 | 494 | 503 | 489 | 490 | 51,100 | 490 |
2016-09-14 | 521 | 524 | 500 | 500 | 82,300 | 500 |
2016-09-13 | 521 | 528 | 514 | 519 | 42,600 | 519 |
2016-09-12 | 522 | 541 | 509 | 520 | 93,500 | 520 |
2016-09-09 | 525 | 545 | 515 | 539 | 101,000 | 539 |
2016-09-08 | 519 | 523 | 513 | 516 | 40,000 | 516 |
2016-09-07 | 519 | 528 | 515 | 522 | 78,400 | 522 |
2016-09-06 | 521 | 523 | 512 | 519 | 48,600 | 519 |
2016-09-05 | 519 | 525 | 516 | 521 | 43,100 | 521 |
2016-09-02 | 512 | 534 | 508 | 515 | 46,800 | 515 |
2016-09-01 | 505 | 545 | 504 | 512 | 139,600 | 512 |
2016-08-31 | 509 | 514 | 500 | 507 | 35,100 | 507 |
2016-08-30 | 509 | 512 | 489 | 511 | 36,400 | 511 |
2016-08-29 | 500 | 509 | 500 | 509 | 33,100 | 509 |
2016-08-26 | 492 | 506 | 492 | 500 | 43,200 | 500 |
2016-08-25 | 501 | 506 | 493 | 499 | 47,400 | 499 |
2016-08-24 | 485 | 515 | 482 | 505 | 98,500 | 505 |
2016-08-23 | 469 | 492 | 469 | 482 | 53,300 | 482 |
2016-08-22 | 456 | 474 | 456 | 474 | 33,900 | 474 |
2016-08-19 | 468 | 468 | 452 | 456 | 101,100 | 456 |
2016-08-18 | 477 | 479 | 466 | 472 | 30,300 | 472 |
2016-08-17 | 482 | 484 | 474 | 476 | 46,500 | 476 |
2016-08-16 | 485 | 497 | 481 | 485 | 65,000 | 485 |
2016-08-15 | 485 | 493 | 478 | 485 | 68,800 | 485 |
2016-08-12 | 472 | 498 | 471 | 490 | 136,900 | 490 |
2016-08-10 | 510 | 510 | 499 | 508 | 40,100 | 508 |
2016-08-09 | 503 | 514 | 497 | 502 | 47,200 | 502 |
2016-08-08 | 518 | 529 | 498 | 504 | 78,600 | 504 |
2016-08-05 | 531 | 531 | 512 | 520 | 59,400 | 520 |
2016-08-04 | 531 | 533 | 516 | 527 | 132,000 | 527 |
2016-08-03 | 506 | 518 | 495 | 496 | 92,400 | 496 |
2016-08-02 | 504 | 517 | 504 | 506 | 53,000 | 506 |
2016-08-01 | 493 | 515 | 490 | 511 | 69,300 | 511 |
2016-07-29 | 513 | 517 | 486 | 504 | 154,000 | 504 |
2016-07-28 | 526 | 530 | 503 | 503 | 157,200 | 503 |
2016-07-27 | 570 | 576 | 530 | 535 | 298,100 | 535 |
2016-07-26 | 636 | 664 | 554 | 588 | 1,906,900 | 588 |
2016-07-25 | 614 | 614 | 614 | 614 | 64,300 | 614 |
2016-07-22 | 537 | 582 | 501 | 514 | 550,800 | 514 |
2016-07-21 | 466 | 546 | 458 | 546 | 556,900 | 546 |
2016-07-20 | 480 | 485 | 453 | 466 | 448,300 | 466 |
2016-07-19 | 481 | 516 | 468 | 516 | 783,300 | 516 |
2016-07-15 | 450 | 451 | 420 | 436 | 100,000 | 436 |
2016-07-14 | 449 | 459 | 448 | 450 | 58,700 | 450 |
2016-07-13 | 453 | 462 | 445 | 454 | 88,700 | 454 |
2016-07-12 | 436 | 465 | 435 | 450 | 85,000 | 450 |
2016-07-11 | 427 | 436 | 425 | 433 | 44,700 | 433 |
2016-07-08 | 422 | 430 | 410 | 423 | 71,100 | 423 |
2016-07-07 | 427 | 439 | 424 | 424 | 77,000 | 424 |
2016-07-06 | 441 | 447 | 426 | 431 | 103,200 | 431 |
2016-07-05 | 465 | 468 | 450 | 451 | 45,200 | 451 |
2016-07-04 | 460 | 465 | 457 | 464 | 41,100 | 464 |
2016-07-01 | 450 | 459 | 445 | 457 | 44,900 | 457 |
2016-06-30 | 453 | 467 | 444 | 444 | 89,800 | 444 |
2016-06-29 | 437 | 459 | 437 | 450 | 79,700 | 450 |
2016-06-28 | 407 | 433 | 403 | 433 | 94,900 | 433 |
2016-06-27 | 431 | 435 | 412 | 423 | 182,900 | 423 |
2016-06-24 | 482 | 488 | 399 | 415 | 365,000 | 415 |
2016-06-23 | 490 | 500 | 466 | 479 | 158,900 | 479 |
2016-06-22 | 503 | 509 | 475 | 476 | 136,500 | 476 |
2016-06-21 | 472 | 542 | 465 | 509 | 476,100 | 509 |
2016-06-20 | 453 | 467 | 448 | 464 | 129,000 | 464 |
2016-06-17 | 464 | 477 | 443 | 451 | 124,200 | 451 |
2016-06-16 | 498 | 500 | 440 | 450 | 185,700 | 450 |
2016-06-15 | 472 | 503 | 472 | 494 | 95,900 | 494 |
2016-06-14 | 519 | 527 | 476 | 484 | 236,500 | 484 |
2016-06-13 | 561 | 561 | 531 | 532 | 153,600 | 532 |
2016-06-10 | 564 | 572 | 563 | 563 | 66,900 | 563 |
2016-06-09 | 574 | 577 | 563 | 566 | 110,100 | 566 |
2016-06-08 | 569 | 576 | 568 | 573 | 75,300 | 573 |
2016-06-07 | 569 | 580 | 565 | 568 | 170,500 | 568 |
2016-06-06 | 578 | 582 | 567 | 572 | 109,700 | 572 |
2016-06-03 | 588 | 597 | 582 | 582 | 153,800 | 582 |
2016-06-02 | 598 | 604 | 588 | 588 | 155,600 | 588 |
2016-06-01 | 604 | 610 | 600 | 603 | 116,700 | 603 |
2016-05-31 | 623 | 635 | 605 | 609 | 291,800 | 609 |
2016-05-30 | 598 | 619 | 597 | 603 | 168,700 | 603 |
2016-05-27 | 599 | 606 | 597 | 601 | 65,800 | 601 |
2016-05-26 | 601 | 613 | 596 | 601 | 97,900 | 601 |
2016-05-25 | 607 | 608 | 597 | 607 | 87,700 | 607 |
2016-05-24 | 615 | 617 | 597 | 601 | 84,200 | 601 |
2016-05-23 | 610 | 623 | 608 | 617 | 87,300 | 617 |
2016-05-20 | 590 | 615 | 588 | 613 | 173,700 | 613 |
2016-05-19 | 590 | 608 | 580 | 594 | 132,800 | 594 |
2016-05-18 | 610 | 615 | 586 | 594 | 203,700 | 594 |
2016-05-17 | 604 | 622 | 604 | 610 | 104,100 | 610 |
2016-05-16 | 625 | 628 | 609 | 613 | 118,000 | 613 |
2016-05-13 | 626 | 643 | 605 | 635 | 218,000 | 635 |
2016-05-12 | 632 | 633 | 621 | 625 | 137,900 | 625 |
2016-05-11 | 637 | 644 | 625 | 628 | 132,100 | 628 |
2016-05-10 | 628 | 632 | 623 | 628 | 65,300 | 628 |
2016-05-09 | 628 | 636 | 624 | 630 | 95,800 | 630 |
2016-05-06 | 625 | 635 | 619 | 628 | 105,300 | 628 |
2016-05-02 | 620 | 634 | 617 | 626 | 126,900 | 626 |
2016-04-28 | 655 | 656 | 630 | 638 | 171,300 | 638 |
2016-04-27 | 633 | 660 | 633 | 650 | 163,900 | 650 |
2016-04-26 | 680 | 685 | 623 | 640 | 466,500 | 640 |
2016-04-25 | 736 | 736 | 674 | 686 | 535,600 | 686 |
2016-04-22 | 765 | 792 | 704 | 727 | 1,721,100 | 727 |
2016-04-21 | 640 | 732 | 635 | 704 | 1,806,800 | 704 |
2016-04-20 | 635 | 647 | 630 | 632 | 151,200 | 632 |
2016-04-19 | 630 | 644 | 625 | 634 | 154,300 | 634 |
2016-04-18 | 636 | 636 | 617 | 624 | 196,700 | 624 |
2016-04-15 | 627 | 645 | 624 | 637 | 190,400 | 637 |
2016-04-14 | 638 | 650 | 632 | 632 | 129,400 | 632 |
2016-04-13 | 635 | 646 | 631 | 636 | 170,400 | 636 |
2016-04-12 | 635 | 643 | 623 | 625 | 88,000 | 625 |
2016-04-11 | 619 | 640 | 613 | 640 | 94,600 | 640 |
2016-04-08 | 602 | 618 | 600 | 613 | 131,700 | 613 |
2016-04-07 | 610 | 620 | 604 | 610 | 88,800 | 610 |
2016-04-06 | 615 | 625 | 607 | 610 | 112,500 | 610 |
2016-04-05 | 670 | 686 | 619 | 628 | 500,300 | 628 |
2016-04-04 | 612 | 624 | 610 | 618 | 73,600 | 618 |
2016-04-01 | 642 | 644 | 618 | 625 | 93,500 | 625 |
2016-03-31 | 646 | 657 | 641 | 645 | 125,600 | 645 |
2016-03-30 | 662 | 665 | 646 | 646 | 98,000 | 646 |
2016-03-29 | 650 | 660 | 647 | 660 | 84,200 | 660 |
2016-03-28 | 659 | 661 | 645 | 651 | 83,800 | 651 |
2016-03-25 | 679 | 679 | 653 | 655 | 154,200 | 655 |
2016-03-24 | 696 | 712 | 678 | 680 | 129,000 | 680 |
2016-03-23 | 690 | 697 | 682 | 682 | 48,900 | 682 |
2016-03-22 | 700 | 710 | 683 | 694 | 103,500 | 694 |
2016-03-18 | 678 | 691 | 668 | 688 | 87,300 | 688 |
2016-03-17 | 705 | 712 | 683 | 687 | 99,100 | 687 |
2016-03-16 | 685 | 707 | 678 | 702 | 74,900 | 702 |
2016-03-15 | 717 | 721 | 686 | 688 | 147,400 | 688 |
2016-03-14 | 709 | 722 | 706 | 713 | 77,000 | 713 |
2016-03-11 | 702 | 715 | 685 | 705 | 96,400 | 705 |
2016-03-10 | 714 | 719 | 696 | 701 | 141,800 | 701 |
2016-03-09 | 716 | 720 | 705 | 708 | 64,500 | 708 |
2016-03-08 | 736 | 743 | 717 | 726 | 82,400 | 726 |
2016-03-07 | 762 | 762 | 725 | 739 | 115,500 | 739 |
2016-03-04 | 746 | 768 | 740 | 757 | 143,600 | 757 |
2016-03-03 | 798 | 800 | 748 | 755 | 292,600 | 755 |
2016-03-02 | 776 | 786 | 729 | 744 | 200,500 | 744 |
2016-03-01 | 738 | 776 | 715 | 736 | 201,800 | 736 |
2016-02-29 | 748 | 778 | 714 | 714 | 156,500 | 714 |
2016-02-26 | 780 | 780 | 740 | 748 | 95,500 | 748 |
2016-02-25 | 772 | 815 | 723 | 750 | 495,000 | 750 |
2016-02-24 | 702 | 772 | 697 | 772 | 358,300 | 772 |
2016-02-23 | 707 | 720 | 671 | 672 | 83,200 | 672 |
2016-02-22 | 675 | 707 | 675 | 698 | 50,100 | 698 |
2016-02-19 | 681 | 695 | 670 | 685 | 51,600 | 685 |
2016-02-18 | 671 | 715 | 671 | 698 | 82,400 | 698 |
2016-02-17 | 702 | 704 | 654 | 662 | 140,400 | 662 |
2016-02-16 | 584 | 657 | 579 | 650 | 136,800 | 650 |
2016-02-15 | 609 | 634 | 592 | 613 | 137,200 | 613 |
2016-02-12 | 617 | 636 | 578 | 578 | 227,700 | 578 |
2016-02-10 | 690 | 699 | 630 | 678 | 154,200 | 678 |
2016-02-09 | 725 | 725 | 671 | 672 | 162,000 | 672 |
2016-02-08 | 728 | 774 | 715 | 755 | 99,000 | 755 |
2016-02-05 | 786 | 800 | 749 | 754 | 149,900 | 754 |
2016-02-04 | 815 | 849 | 793 | 801 | 140,500 | 801 |
2016-02-03 | 857 | 937 | 818 | 830 | 854,600 | 830 |
2016-02-02 | 864 | 864 | 804 | 813 | 138,900 | 813 |
2016-02-01 | 820 | 874 | 811 | 849 | 166,200 | 849 |
2016-01-29 | 841 | 848 | 791 | 801 | 162,500 | 801 |
2016-01-28 | 810 | 846 | 803 | 824 | 138,700 | 824 |
2016-01-27 | 803 | 825 | 793 | 806 | 132,200 | 806 |
2016-01-26 | 784 | 828 | 743 | 791 | 206,700 | 791 |
2016-01-25 | 812 | 835 | 779 | 785 | 241,900 | 785 |
2016-01-22 | 865 | 895 | 777 | 827 | 896,200 | 827 |
2016-01-21 | 770 | 770 | 770 | 770 | 20,600 | 770 |
2016-01-20 | 714 | 729 | 669 | 670 | 178,800 | 670 |
2016-01-19 | 697 | 744 | 688 | 744 | 106,400 | 744 |
2016-01-18 | 699 | 727 | 674 | 695 | 237,400 | 695 |
2016-01-15 | 811 | 821 | 706 | 710 | 238,700 | 710 |
2016-01-14 | 810 | 811 | 749 | 805 | 266,700 | 805 |
2016-01-13 | 849 | 865 | 813 | 844 | 157,200 | 844 |
2016-01-12 | 915 | 921 | 812 | 820 | 272,000 | 820 |
2016-01-08 | 1,008 | 1,018 | 889 | 915 | 892,000 | 915 |
2016-01-07 | 833 | 978 | 833 | 978 | 1,059,200 | 978 |
2016-01-06 | 851 | 861 | 819 | 828 | 110,000 | 828 |
2016-01-05 | 880 | 886 | 850 | 854 | 121,500 | 854 |
2016-01-04 | 892 | 930 | 870 | 880 | 146,900 | 880 |
分割・併合履歴 : [2011-12-15]1株→100株 [2005-08-26]1株→3株