3727 (株)アプリックスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	455	469	455	460	76,000	460
2017-12-28	459	461	455	456	64,800	456
2017-12-27	441	459	441	457	135,200	457
2017-12-26	445	450	440	440	154,200	440
2017-12-25	450	452	441	448	214,500	448
2017-12-22	447	458	441	455	223,400	455
2017-12-21	441	444	439	442	120,900	442
2017-12-20	445	446	440	442	151,900	442
2017-12-19	446	450	441	446	168,500	446
2017-12-18	455	455	445	447	159,800	447
2017-12-15	456	460	452	452	105,400	452
2017-12-14	456	462	456	457	86,900	457
2017-12-13	459	461	455	458	147,100	458
2017-12-12	462	466	458	460	114,300	460
2017-12-11	456	468	455	461	169,700	461
2017-12-08	458	461	455	456	75,700	456
2017-12-07	457	463	452	454	94,100	454
2017-12-06	466	472	457	458	146,400	458
2017-12-05	472	475	467	469	167,800	469
2017-12-04	474	490	474	474	200,600	474
2017-12-01	477	479	470	474	135,800	474
2017-11-30	475	478	468	474	98,500	474
2017-11-29	472	479	465	475	140,900	475
2017-11-28	487	487	466	468	195,000	468
2017-11-27	468	489	465	483	292,700	483
2017-11-24	465	469	456	468	201,400	468
2017-11-22	466	470	460	468	139,600	468
2017-11-21	462	467	459	461	75,100	461
2017-11-20	466	482	459	460	220,600	460
2017-11-17	447	469	447	464	352,700	464
2017-11-16	441	448	441	445	90,100	445
2017-11-15	452	455	440	440	237,000	440
2017-11-13	491	513	470	470	502,100	470
2017-11-10	570	573	484	492	2,852,500	492
2017-11-09	511	537	495	532	905,200	532
2017-11-08	480	518	473	513	731,600	513
2017-11-07	482	485	467	477	126,000	477
2017-11-06	480	490	478	483	136,500	483
2017-11-02	488	497	475	481	179,400	481
2017-11-01	477	486	468	485	149,200	485
2017-10-31	463	476	463	473	115,200	473
2017-10-30	465	478	461	467	126,500	467
2017-10-27	466	473	462	463	113,300	463
2017-10-26	463	470	460	460	50,500	460
2017-10-25	462	470	462	462	49,000	462
2017-10-24	460	470	452	464	114,900	464
2017-10-23	467	470	460	461	119,000	461
2017-10-20	468	474	459	466	85,100	466
2017-10-19	458	472	458	465	137,600	465
2017-10-18	455	463	455	459	43,500	459
2017-10-17	460	464	453	455	51,500	455
2017-10-16	451	461	444	461	104,000	461
2017-10-13	455	456	451	451	71,800	451
2017-10-12	454	463	454	454	71,200	454
2017-10-11	457	461	452	454	53,100	454
2017-10-10	466	466	452	459	90,700	459
2017-10-06	469	469	461	466	79,900	466
2017-10-05	459	465	451	462	133,500	462
2017-10-04	475	477	451	453	215,300	453
2017-10-03	498	509	467	472	471,100	472
2017-10-02	460	502	456	490	754,000	490
2017-09-29	452	462	448	459	69,500	459
2017-09-28	450	457	444	450	63,100	450
2017-09-27	433	452	433	449	69,000	449
2017-09-26	445	445	431	436	123,300	436
2017-09-25	447	458	445	445	77,600	445
2017-09-22	464	464	442	444	194,300	444
2017-09-21	462	473	453	464	405,300	464
2017-09-20	457	535	457	470	2,509,300	470
2017-09-19	454	475	449	455	306,600	455
2017-09-15	428	465	428	448	514,500	448
2017-09-14	429	438	424	425	59,100	425
2017-09-13	440	440	427	430	45,700	430
2017-09-12	424	435	418	435	76,500	435
2017-09-11	418	424	417	421	43,000	421
2017-09-08	418	423	413	415	85,600	415
2017-09-07	429	429	416	420	76,600	420
2017-09-06	421	433	413	423	158,700	423
2017-09-05	441	445	415	430	161,100	430
2017-09-04	446	448	432	447	123,200	447
2017-09-01	448	453	445	453	34,300	453
2017-08-31	445	453	442	448	75,500	448
2017-08-30	444	445	438	442	27,000	442
2017-08-29	442	444	438	443	57,900	443
2017-08-28	440	450	440	449	40,600	449
2017-08-25	441	450	440	440	34,800	440
2017-08-24	434	446	433	445	36,500	445
2017-08-23	434	442	430	437	81,900	437
2017-08-22	423	433	422	429	89,500	429
2017-08-21	433	434	418	426	162,400	426
2017-08-18	445	450	432	435	91,100	435
2017-08-17	451	454	444	444	57,200	444
2017-08-16	440	463	440	453	164,000	453
2017-08-15	436	447	434	439	100,300	439
2017-08-14	418	437	405	429	266,500	429
2017-08-10	462	468	450	450	131,700	450
2017-08-09	478	478	461	470	102,600	470
2017-08-08	465	482	464	482	82,200	482
2017-08-07	462	468	461	464	54,300	464
2017-08-04	457	471	456	461	48,500	461
2017-08-03	470	470	456	460	120,800	460
2017-08-02	468	480	468	471	80,400	471
2017-08-01	486	489	463	467	228,000	467
2017-07-31	485	491	482	486	63,700	486
2017-07-28	498	500	485	486	129,400	486
2017-07-27	505	510	498	499	76,300	499
2017-07-26	512	519	505	505	135,400	505
2017-07-25	500	513	492	507	133,500	507
2017-07-24	492	499	485	498	83,700	498
2017-07-21	493	498	490	493	64,300	493
2017-07-20	496	497	488	491	81,800	491
2017-07-19	487	501	484	496	151,700	496
2017-07-18	487	488	480	484	123,000	484
2017-07-14	492	493	485	487	96,800	487
2017-07-13	500	505	491	491	90,100	491
2017-07-12	499	516	498	498	195,300	498
2017-07-11	493	501	492	498	110,700	498
2017-07-10	485	497	484	492	139,200	492
2017-07-07	498	500	483	486	370,000	486
2017-07-06	505	509	502	502	143,500	502
2017-07-05	507	515	504	509	168,300	509
2017-07-04	520	522	506	506	261,100	506
2017-07-03	515	519	508	518	171,000	518
2017-06-30	508	515	503	508	131,600	508
2017-06-29	508	524	504	508	230,800	508
2017-06-28	512	512	502	503	190,000	503
2017-06-27	507	523	506	510	282,900	510
2017-06-26	504	513	502	506	246,300	506
2017-06-23	533	536	505	506	510,000	506
2017-06-22	558	568	525	526	1,441,300	526
2017-06-21	510	534	504	521	657,900	521
2017-06-20	525	525	501	505	437,200	505
2017-06-19	520	543	512	520	590,100	520
2017-06-16	515	545	507	510	636,200	510
2017-06-15	529	532	502	517	794,800	517
2017-06-14	539	586	530	539	2,081,600	539
2017-06-13	580	621	561	569	3,530,800	569
2017-06-12	605	606	521	521	1,697,000	521
2017-06-09	612	618	551	559	2,648,500	559
2017-06-08	600	669	570	632	8,348,400	632
2017-06-07	564	569	562	569	1,145,500	569
2017-06-06	489	489	489	489	297,500	489
2017-06-05	408	411	403	409	80,700	409
2017-06-02	408	410	404	408	103,800	408
2017-06-01	407	415	406	407	221,700	407
2017-05-31	406	408	403	407	56,700	407
2017-05-30	419	420	403	406	186,600	406
2017-05-29	417	418	411	411	46,800	411
2017-05-26	418	422	411	417	41,700	417
2017-05-25	415	417	409	416	49,700	416
2017-05-24	420	420	410	414	69,700	414
2017-05-23	416	419	412	413	46,700	413
2017-05-22	406	418	405	415	41,400	415
2017-05-19	413	415	403	404	66,500	404
2017-05-18	406	409	403	408	73,200	408
2017-05-17	407	413	404	413	66,800	413
2017-05-16	415	417	405	406	168,900	406
2017-05-15	429	429	414	415	100,600	415
2017-05-12	447	447	424	430	168,300	430
2017-05-11	459	471	453	461	86,500	461
2017-05-10	447	463	447	459	82,900	459
2017-05-09	440	447	439	447	43,700	447
2017-05-08	440	442	434	436	67,900	436
2017-05-02	439	441	427	437	56,200	437
2017-05-01	435	439	423	439	41,000	439
2017-04-28	445	446	429	433	113,700	433
2017-04-27	427	437	426	435	24,600	435
2017-04-26	424	429	421	429	23,300	429
2017-04-25	420	426	417	420	26,100	420
2017-04-24	435	435	417	422	50,700	422
2017-04-21	429	439	423	439	52,400	439
2017-04-20	431	433	424	426	23,100	426
2017-04-19	412	434	411	428	45,900	428
2017-04-18	421	421	405	417	34,900	417
2017-04-17	402	412	402	408	18,200	408
2017-04-14	416	416	401	405	47,000	405
2017-04-13	401	415	400	415	54,700	415
2017-04-12	410	410	400	402	129,600	402
2017-04-11	419	420	407	409	73,100	409
2017-04-10	422	425	419	419	39,600	419
2017-04-07	424	431	407	418	116,200	418
2017-04-06	431	434	416	422	159,000	422
2017-04-05	433	436	426	430	60,500	430
2017-04-04	447	448	423	432	153,400	432
2017-04-03	449	451	447	447	44,800	447
2017-03-31	453	456	447	448	67,600	448
2017-03-30	453	460	449	452	54,000	452
2017-03-29	443	456	443	451	46,000	451
2017-03-28	441	448	441	443	76,400	443
2017-03-27	451	452	441	441	107,200	441
2017-03-24	452	456	447	452	58,300	452
2017-03-23	451	452	445	449	81,300	449
2017-03-22	457	457	448	448	70,000	448
2017-03-21	453	465	451	458	51,000	458
2017-03-17	463	464	451	453	109,000	453
2017-03-16	457	467	455	463	109,100	463
2017-03-15	470	478	457	457	128,600	457
2017-03-14	475	475	469	469	76,800	469
2017-03-13	473	481	471	474	122,300	474
2017-03-10	482	487	475	477	117,700	477
2017-03-09	478	482	478	479	110,800	479
2017-03-08	480	483	477	477	68,400	477
2017-03-07	493	493	476	478	84,000	478
2017-03-06	492	495	481	485	119,700	485
2017-03-03	479	495	470	489	186,600	489
2017-03-02	481	484	479	480	107,300	480
2017-03-01	481	491	476	476	199,900	476
2017-02-28	485	491	481	484	245,300	484
2017-02-27	500	514	482	491	709,200	491
2017-02-24	507	518	475	476	1,806,600	476
2017-02-23	444	448	443	446	55,500	446
2017-02-22	447	447	440	444	76,200	444
2017-02-21	447	450	440	446	65,300	446
2017-02-20	452	454	445	447	66,500	447
2017-02-17	455	460	450	454	51,500	454
2017-02-16	463	463	453	458	78,300	458
2017-02-15	463	467	456	461	125,100	461
2017-02-14	472	472	463	471	73,100	471
2017-02-13	467	472	466	466	68,900	466
2017-02-10	474	474	466	469	52,700	469
2017-02-09	473	474	466	467	65,500	467
2017-02-08	482	482	468	471	87,400	471
2017-02-07	480	480	464	466	86,400	466
2017-02-06	475	481	470	481	40,200	481
2017-02-03	468	475	468	475	44,100	475
2017-02-02	478	479	467	467	35,600	467
2017-02-01	466	479	466	472	78,100	472
2017-01-31	472	477	465	468	60,400	468
2017-01-30	466	474	466	470	48,400	470
2017-01-27	465	509	465	465	578,900	465
2017-01-26	474	476	466	466	101,100	466
2017-01-25	465	473	461	472	57,500	472
2017-01-24	469	474	460	460	61,400	460
2017-01-23	473	477	465	467	50,200	467
2017-01-20	459	473	459	472	102,500	472
2017-01-19	466	469	461	461	47,400	461
2017-01-18	459	465	453	465	33,200	465
2017-01-17	456	462	453	457	40,800	457
2017-01-16	461	466	457	458	39,200	458
2017-01-13	463	466	459	461	31,200	461
2017-01-12	477	477	458	463	84,300	463
2017-01-11	477	500	472	479	134,800	479
2017-01-10	478	483	475	479	57,800	479
2017-01-06	483	484	474	478	49,700	478
2017-01-05	471	482	471	482	84,300	482
2017-01-04	463	474	459	473	87,900	473

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 [2017年度]

3727 (株)アプリックスの時系列データ [2017年度]