3727 (株)アプリックス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 152 | 168 | 148 | 155 | 643,900 | 155 |
2018-12-27 | 140 | 169 | 139 | 147 | 1,069,800 | 147 |
2018-12-26 | 133 | 138 | 128 | 133 | 206,100 | 133 |
2018-12-25 | 130 | 135 | 125 | 126 | 354,300 | 126 |
2018-12-21 | 150 | 186 | 135 | 142 | 1,250,400 | 142 |
2018-12-20 | 163 | 166 | 151 | 153 | 266,200 | 153 |
2018-12-19 | 160 | 170 | 160 | 167 | 192,400 | 167 |
2018-12-18 | 175 | 180 | 163 | 165 | 363,300 | 165 |
2018-12-17 | 182 | 182 | 177 | 180 | 111,600 | 180 |
2018-12-14 | 185 | 185 | 181 | 182 | 88,500 | 182 |
2018-12-13 | 180 | 186 | 180 | 184 | 177,100 | 184 |
2018-12-12 | 183 | 188 | 181 | 183 | 186,400 | 183 |
2018-12-11 | 190 | 192 | 181 | 181 | 182,200 | 181 |
2018-12-10 | 195 | 196 | 189 | 190 | 89,400 | 190 |
2018-12-07 | 201 | 202 | 196 | 197 | 137,700 | 197 |
2018-12-06 | 207 | 207 | 194 | 198 | 135,400 | 198 |
2018-12-05 | 202 | 213 | 201 | 208 | 178,400 | 208 |
2018-12-04 | 204 | 206 | 201 | 206 | 146,100 | 206 |
2018-12-03 | 209 | 211 | 200 | 204 | 203,700 | 204 |
2018-11-30 | 221 | 232 | 206 | 208 | 1,553,200 | 208 |
2018-11-29 | 200 | 202 | 197 | 200 | 94,200 | 200 |
2018-11-28 | 201 | 206 | 194 | 198 | 212,200 | 198 |
2018-11-27 | 196 | 198 | 190 | 193 | 165,900 | 193 |
2018-11-26 | 204 | 204 | 196 | 197 | 390,500 | 197 |
2018-11-22 | 183 | 218 | 180 | 207 | 2,963,000 | 207 |
2018-11-21 | 180 | 182 | 176 | 178 | 144,300 | 178 |
2018-11-20 | 182 | 184 | 179 | 179 | 129,000 | 179 |
2018-11-19 | 179 | 187 | 170 | 184 | 671,700 | 184 |
2018-11-16 | 202 | 205 | 197 | 198 | 142,100 | 198 |
2018-11-15 | 202 | 206 | 200 | 202 | 115,600 | 202 |
2018-11-14 | 205 | 207 | 202 | 203 | 123,900 | 203 |
2018-11-13 | 207 | 212 | 203 | 205 | 119,600 | 205 |
2018-11-12 | 215 | 216 | 209 | 211 | 118,100 | 211 |
2018-11-09 | 213 | 215 | 211 | 214 | 121,800 | 214 |
2018-11-08 | 216 | 218 | 215 | 215 | 71,300 | 215 |
2018-11-07 | 210 | 217 | 210 | 214 | 96,100 | 214 |
2018-11-06 | 218 | 220 | 211 | 211 | 130,500 | 211 |
2018-11-05 | 215 | 224 | 215 | 220 | 97,000 | 220 |
2018-11-02 | 214 | 225 | 212 | 219 | 203,300 | 219 |
2018-11-01 | 210 | 214 | 209 | 212 | 96,000 | 212 |
2018-10-31 | 210 | 217 | 207 | 211 | 193,900 | 211 |
2018-10-30 | 204 | 212 | 202 | 208 | 148,900 | 208 |
2018-10-29 | 211 | 219 | 204 | 206 | 185,700 | 206 |
2018-10-26 | 220 | 222 | 205 | 211 | 301,000 | 211 |
2018-10-25 | 227 | 228 | 215 | 215 | 390,900 | 215 |
2018-10-24 | 232 | 240 | 231 | 231 | 114,600 | 231 |
2018-10-23 | 237 | 237 | 232 | 234 | 119,200 | 234 |
2018-10-22 | 235 | 239 | 232 | 237 | 142,300 | 237 |
2018-10-19 | 236 | 241 | 233 | 240 | 217,400 | 240 |
2018-10-18 | 248 | 249 | 241 | 241 | 240,700 | 241 |
2018-10-17 | 238 | 249 | 237 | 249 | 300,300 | 249 |
2018-10-16 | 235 | 238 | 228 | 234 | 307,800 | 234 |
2018-10-15 | 244 | 244 | 238 | 238 | 235,400 | 238 |
2018-10-12 | 232 | 249 | 231 | 246 | 403,200 | 246 |
2018-10-11 | 232 | 243 | 228 | 238 | 663,100 | 238 |
2018-10-10 | 261 | 261 | 245 | 247 | 902,000 | 247 |
2018-10-09 | 263 | 302 | 251 | 262 | 7,429,600 | 262 |
2018-10-05 | 247 | 253 | 233 | 233 | 1,033,500 | 233 |
2018-10-04 | 245 | 288 | 241 | 254 | 3,300,600 | 254 |
2018-10-03 | 233 | 249 | 230 | 248 | 1,548,900 | 248 |
2018-10-02 | 232 | 300 | 231 | 240 | 9,254,700 | 240 |
2018-10-01 | 218 | 225 | 217 | 220 | 101,000 | 220 |
2018-09-28 | 217 | 219 | 214 | 217 | 69,800 | 217 |
2018-09-27 | 217 | 220 | 215 | 216 | 51,800 | 216 |
2018-09-26 | 212 | 222 | 212 | 219 | 103,600 | 219 |
2018-09-25 | 210 | 216 | 208 | 213 | 71,500 | 213 |
2018-09-21 | 211 | 212 | 208 | 210 | 67,100 | 210 |
2018-09-20 | 207 | 213 | 206 | 211 | 55,800 | 211 |
2018-09-19 | 210 | 211 | 206 | 207 | 39,600 | 207 |
2018-09-18 | 208 | 209 | 205 | 206 | 56,500 | 206 |
2018-09-14 | 207 | 210 | 206 | 208 | 48,900 | 208 |
2018-09-13 | 203 | 209 | 203 | 206 | 34,900 | 206 |
2018-09-12 | 211 | 212 | 204 | 205 | 84,200 | 205 |
2018-09-11 | 218 | 218 | 210 | 211 | 46,800 | 211 |
2018-09-10 | 212 | 218 | 212 | 214 | 34,800 | 214 |
2018-09-07 | 211 | 219 | 208 | 214 | 70,200 | 214 |
2018-09-06 | 218 | 219 | 210 | 215 | 103,900 | 215 |
2018-09-05 | 223 | 246 | 217 | 220 | 569,100 | 220 |
2018-09-04 | 218 | 222 | 216 | 220 | 55,100 | 220 |
2018-09-03 | 228 | 228 | 217 | 218 | 117,000 | 218 |
2018-08-31 | 223 | 230 | 223 | 226 | 79,500 | 226 |
2018-08-30 | 222 | 227 | 221 | 224 | 92,800 | 224 |
2018-08-29 | 218 | 222 | 218 | 219 | 59,400 | 219 |
2018-08-28 | 222 | 223 | 215 | 219 | 88,700 | 219 |
2018-08-27 | 217 | 223 | 217 | 220 | 117,000 | 220 |
2018-08-24 | 212 | 216 | 210 | 216 | 83,800 | 216 |
2018-08-23 | 211 | 215 | 211 | 211 | 78,100 | 211 |
2018-08-22 | 206 | 213 | 206 | 212 | 87,800 | 212 |
2018-08-21 | 206 | 209 | 205 | 206 | 64,500 | 206 |
2018-08-20 | 212 | 215 | 205 | 207 | 78,500 | 207 |
2018-08-17 | 202 | 217 | 202 | 213 | 182,000 | 213 |
2018-08-16 | 200 | 206 | 200 | 205 | 90,700 | 205 |
2018-08-15 | 212 | 214 | 200 | 204 | 264,100 | 204 |
2018-08-14 | 220 | 221 | 212 | 215 | 171,400 | 215 |
2018-08-13 | 225 | 227 | 220 | 220 | 167,100 | 220 |
2018-08-10 | 224 | 232 | 221 | 227 | 220,800 | 227 |
2018-08-09 | 235 | 267 | 224 | 224 | 1,577,500 | 224 |
2018-08-08 | 221 | 233 | 221 | 228 | 120,100 | 228 |
2018-08-07 | 222 | 224 | 220 | 222 | 66,900 | 222 |
2018-08-06 | 228 | 228 | 220 | 221 | 81,800 | 221 |
2018-08-03 | 228 | 229 | 222 | 224 | 168,500 | 224 |
2018-08-02 | 226 | 230 | 226 | 229 | 125,300 | 229 |
2018-08-01 | 240 | 240 | 227 | 229 | 265,200 | 229 |
2018-07-31 | 245 | 246 | 237 | 238 | 156,600 | 238 |
2018-07-30 | 251 | 253 | 244 | 246 | 201,600 | 246 |
2018-07-27 | 256 | 259 | 253 | 253 | 123,900 | 253 |
2018-07-26 | 260 | 264 | 253 | 255 | 207,800 | 255 |
2018-07-25 | 255 | 259 | 252 | 257 | 98,600 | 257 |
2018-07-24 | 253 | 261 | 251 | 254 | 238,800 | 254 |
2018-07-23 | 249 | 253 | 248 | 251 | 75,100 | 251 |
2018-07-20 | 250 | 253 | 247 | 251 | 153,400 | 251 |
2018-07-19 | 257 | 257 | 250 | 250 | 96,200 | 250 |
2018-07-18 | 251 | 255 | 250 | 253 | 98,600 | 253 |
2018-07-17 | 255 | 257 | 249 | 250 | 109,600 | 250 |
2018-07-13 | 251 | 254 | 249 | 250 | 135,100 | 250 |
2018-07-12 | 253 | 255 | 249 | 253 | 95,400 | 253 |
2018-07-11 | 256 | 257 | 250 | 251 | 146,600 | 251 |
2018-07-10 | 260 | 263 | 254 | 259 | 147,200 | 259 |
2018-07-09 | 256 | 264 | 255 | 263 | 153,600 | 263 |
2018-07-06 | 253 | 260 | 252 | 257 | 133,700 | 257 |
2018-07-05 | 260 | 263 | 250 | 252 | 185,300 | 252 |
2018-07-04 | 273 | 273 | 258 | 259 | 359,500 | 259 |
2018-07-03 | 280 | 289 | 273 | 274 | 352,900 | 274 |
2018-07-02 | 291 | 328 | 285 | 288 | 1,273,600 | 288 |
2018-06-29 | 285 | 287 | 275 | 280 | 171,700 | 280 |
2018-06-28 | 278 | 291 | 261 | 291 | 375,200 | 291 |
2018-06-27 | 277 | 293 | 276 | 282 | 325,500 | 282 |
2018-06-26 | 288 | 290 | 280 | 283 | 348,700 | 283 |
2018-06-25 | 323 | 323 | 290 | 290 | 1,113,900 | 290 |
2018-06-22 | 313 | 361 | 307 | 326 | 6,361,900 | 326 |
2018-06-21 | 279 | 287 | 276 | 281 | 275,100 | 281 |
2018-06-20 | 281 | 292 | 275 | 285 | 378,500 | 285 |
2018-06-19 | 299 | 301 | 279 | 282 | 517,500 | 282 |
2018-06-18 | 329 | 333 | 302 | 302 | 824,200 | 302 |
2018-06-15 | 332 | 350 | 328 | 337 | 904,900 | 337 |
2018-06-14 | 359 | 359 | 331 | 340 | 2,679,500 | 340 |
2018-06-13 | 391 | 399 | 345 | 383 | 9,585,800 | 383 |
2018-06-12 | 254 | 327 | 254 | 327 | 5,588,000 | 327 |
2018-06-11 | 254 | 256 | 245 | 247 | 214,800 | 247 |
2018-06-08 | 252 | 268 | 249 | 255 | 234,000 | 255 |
2018-06-07 | 252 | 253 | 247 | 251 | 143,700 | 251 |
2018-06-06 | 252 | 253 | 246 | 249 | 160,000 | 249 |
2018-06-05 | 261 | 262 | 249 | 254 | 407,600 | 254 |
2018-06-04 | 271 | 272 | 265 | 269 | 90,200 | 269 |
2018-06-01 | 272 | 272 | 266 | 268 | 140,100 | 268 |
2018-05-31 | 281 | 281 | 270 | 274 | 118,400 | 274 |
2018-05-30 | 271 | 283 | 266 | 280 | 199,400 | 280 |
2018-05-29 | 296 | 297 | 276 | 278 | 336,400 | 278 |
2018-05-28 | 299 | 302 | 294 | 298 | 104,600 | 298 |
2018-05-25 | 304 | 304 | 298 | 299 | 125,200 | 299 |
2018-05-24 | 307 | 308 | 304 | 304 | 81,800 | 304 |
2018-05-23 | 314 | 314 | 304 | 307 | 110,500 | 307 |
2018-05-22 | 317 | 317 | 314 | 316 | 37,800 | 316 |
2018-05-21 | 307 | 319 | 307 | 317 | 98,500 | 317 |
2018-05-18 | 307 | 308 | 304 | 306 | 60,200 | 306 |
2018-05-17 | 308 | 308 | 303 | 304 | 84,500 | 304 |
2018-05-16 | 310 | 311 | 306 | 307 | 95,500 | 307 |
2018-05-15 | 314 | 317 | 311 | 312 | 62,200 | 312 |
2018-05-14 | 319 | 319 | 311 | 313 | 86,300 | 313 |
2018-05-11 | 313 | 324 | 313 | 318 | 167,200 | 318 |
2018-05-10 | 317 | 319 | 311 | 312 | 122,200 | 312 |
2018-05-09 | 329 | 330 | 318 | 318 | 151,800 | 318 |
2018-05-08 | 320 | 328 | 319 | 328 | 55,300 | 328 |
2018-05-07 | 322 | 323 | 318 | 320 | 39,000 | 320 |
2018-05-02 | 320 | 323 | 317 | 323 | 82,300 | 323 |
2018-05-01 | 325 | 326 | 318 | 319 | 80,700 | 319 |
2018-04-27 | 334 | 338 | 324 | 325 | 85,000 | 325 |
2018-04-26 | 334 | 338 | 332 | 334 | 57,900 | 334 |
2018-04-25 | 337 | 342 | 332 | 335 | 67,000 | 335 |
2018-04-24 | 332 | 338 | 332 | 337 | 52,500 | 337 |
2018-04-23 | 334 | 336 | 329 | 333 | 35,000 | 333 |
2018-04-20 | 331 | 337 | 331 | 334 | 38,900 | 334 |
2018-04-19 | 333 | 339 | 333 | 333 | 41,200 | 333 |
2018-04-18 | 330 | 336 | 324 | 334 | 81,400 | 334 |
2018-04-17 | 327 | 331 | 318 | 329 | 124,900 | 329 |
2018-04-16 | 331 | 334 | 329 | 330 | 89,700 | 330 |
2018-04-13 | 331 | 335 | 330 | 334 | 44,000 | 334 |
2018-04-12 | 331 | 335 | 330 | 332 | 41,000 | 332 |
2018-04-11 | 333 | 334 | 330 | 331 | 70,200 | 331 |
2018-04-10 | 338 | 338 | 333 | 333 | 52,000 | 333 |
2018-04-09 | 336 | 341 | 332 | 339 | 59,900 | 339 |
2018-04-06 | 341 | 344 | 337 | 338 | 49,200 | 338 |
2018-04-05 | 348 | 348 | 340 | 343 | 71,100 | 343 |
2018-04-04 | 345 | 345 | 338 | 340 | 59,800 | 340 |
2018-04-03 | 348 | 350 | 343 | 344 | 63,200 | 344 |
2018-03-30 | 343 | 357 | 340 | 357 | 176,600 | 357 |
2018-03-29 | 350 | 351 | 335 | 339 | 189,700 | 339 |
2018-03-28 | 345 | 347 | 333 | 335 | 148,300 | 335 |
2018-03-27 | 348 | 376 | 344 | 347 | 387,900 | 347 |
2018-03-26 | 334 | 337 | 326 | 335 | 92,900 | 335 |
2018-03-23 | 338 | 342 | 334 | 338 | 98,500 | 338 |
2018-03-22 | 344 | 348 | 336 | 346 | 69,500 | 346 |
2018-03-20 | 339 | 346 | 336 | 345 | 43,500 | 345 |
2018-03-19 | 355 | 356 | 339 | 340 | 132,600 | 340 |
2018-03-16 | 361 | 361 | 354 | 358 | 59,500 | 358 |
2018-03-15 | 361 | 363 | 356 | 357 | 52,300 | 357 |
2018-03-14 | 361 | 364 | 357 | 364 | 40,400 | 364 |
2018-03-13 | 358 | 364 | 355 | 361 | 38,500 | 361 |
2018-03-12 | 359 | 361 | 353 | 358 | 57,800 | 358 |
2018-03-09 | 379 | 379 | 353 | 356 | 152,200 | 356 |
2018-03-08 | 353 | 372 | 351 | 363 | 164,900 | 363 |
2018-03-07 | 350 | 350 | 339 | 348 | 53,300 | 348 |
2018-03-06 | 347 | 354 | 343 | 345 | 81,800 | 345 |
2018-03-05 | 357 | 359 | 341 | 342 | 130,500 | 342 |
2018-03-02 | 361 | 362 | 356 | 360 | 71,200 | 360 |
2018-03-01 | 366 | 369 | 363 | 364 | 55,500 | 364 |
2018-02-28 | 371 | 375 | 366 | 368 | 94,700 | 368 |
2018-02-27 | 370 | 374 | 366 | 371 | 79,200 | 371 |
2018-02-26 | 367 | 370 | 365 | 368 | 60,300 | 368 |
2018-02-23 | 369 | 369 | 364 | 364 | 51,900 | 364 |
2018-02-22 | 366 | 367 | 360 | 362 | 38,400 | 362 |
2018-02-21 | 369 | 374 | 358 | 360 | 96,200 | 360 |
2018-02-20 | 359 | 368 | 353 | 364 | 95,600 | 364 |
2018-02-19 | 345 | 369 | 342 | 364 | 189,800 | 364 |
2018-02-16 | 335 | 342 | 330 | 338 | 242,900 | 338 |
2018-02-15 | 320 | 336 | 320 | 329 | 791,000 | 329 |
2018-02-14 | 405 | 410 | 391 | 400 | 86,500 | 400 |
2018-02-13 | 428 | 428 | 404 | 404 | 72,900 | 404 |
2018-02-09 | 396 | 416 | 396 | 415 | 114,900 | 415 |
2018-02-08 | 418 | 429 | 416 | 424 | 73,800 | 424 |
2018-02-07 | 425 | 431 | 415 | 418 | 147,600 | 418 |
2018-02-06 | 417 | 429 | 385 | 405 | 441,800 | 405 |
2018-02-05 | 455 | 455 | 439 | 439 | 144,300 | 439 |
2018-02-02 | 453 | 459 | 445 | 456 | 77,200 | 456 |
2018-02-01 | 451 | 452 | 443 | 448 | 72,700 | 448 |
2018-01-31 | 449 | 452 | 446 | 447 | 63,000 | 447 |
2018-01-30 | 458 | 463 | 450 | 450 | 148,000 | 450 |
2018-01-29 | 468 | 470 | 457 | 457 | 170,600 | 457 |
2018-01-26 | 467 | 467 | 461 | 464 | 67,700 | 464 |
2018-01-25 | 464 | 472 | 462 | 467 | 84,100 | 467 |
2018-01-24 | 464 | 477 | 461 | 466 | 230,800 | 466 |
2018-01-23 | 464 | 470 | 455 | 462 | 115,400 | 462 |
2018-01-22 | 463 | 466 | 452 | 462 | 153,300 | 462 |
2018-01-19 | 472 | 475 | 464 | 465 | 100,600 | 465 |
2018-01-18 | 477 | 479 | 466 | 468 | 128,700 | 468 |
2018-01-17 | 475 | 475 | 465 | 470 | 156,700 | 470 |
2018-01-16 | 478 | 498 | 477 | 477 | 304,400 | 477 |
2018-01-15 | 470 | 484 | 468 | 475 | 229,000 | 475 |
2018-01-12 | 470 | 475 | 467 | 470 | 83,600 | 470 |
2018-01-11 | 479 | 480 | 468 | 473 | 92,300 | 473 |
2018-01-10 | 476 | 480 | 472 | 479 | 132,900 | 479 |
2018-01-09 | 482 | 482 | 470 | 477 | 132,100 | 477 |
2018-01-05 | 468 | 483 | 462 | 474 | 262,300 | 474 |
2018-01-04 | 458 | 475 | 458 | 468 | 118,600 | 468 |
分割・併合履歴 : [2011-12-15]1株→100株 [2005-08-26]1株→3株