3727 (株)アプリックス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 277 | 281 | 268 | 270 | 466,400 | 270 |
2019-12-27 | 279 | 286 | 277 | 283 | 351,500 | 283 |
2019-12-26 | 279 | 283 | 277 | 281 | 377,400 | 281 |
2019-12-25 | 281 | 281 | 272 | 280 | 315,600 | 280 |
2019-12-24 | 274 | 281 | 273 | 278 | 320,200 | 278 |
2019-12-23 | 287 | 287 | 271 | 277 | 558,800 | 277 |
2019-12-20 | 272 | 282 | 271 | 279 | 457,400 | 279 |
2019-12-19 | 273 | 280 | 268 | 271 | 588,500 | 271 |
2019-12-18 | 269 | 274 | 264 | 272 | 1,333,300 | 272 |
2019-12-17 | 260 | 268 | 251 | 253 | 527,500 | 253 |
2019-12-16 | 241 | 265 | 241 | 253 | 594,500 | 253 |
2019-12-13 | 241 | 246 | 240 | 241 | 178,300 | 241 |
2019-12-12 | 244 | 246 | 240 | 240 | 127,500 | 240 |
2019-12-11 | 247 | 249 | 243 | 244 | 148,000 | 244 |
2019-12-10 | 240 | 248 | 239 | 244 | 280,400 | 244 |
2019-12-09 | 239 | 241 | 238 | 238 | 79,000 | 238 |
2019-12-06 | 234 | 240 | 233 | 236 | 130,600 | 236 |
2019-12-05 | 241 | 241 | 234 | 234 | 121,000 | 234 |
2019-12-04 | 233 | 241 | 230 | 239 | 187,800 | 239 |
2019-12-03 | 239 | 241 | 234 | 235 | 315,300 | 235 |
2019-12-02 | 248 | 251 | 236 | 241 | 435,900 | 241 |
2019-11-29 | 244 | 249 | 244 | 247 | 240,200 | 247 |
2019-11-28 | 241 | 246 | 240 | 243 | 272,600 | 243 |
2019-11-27 | 240 | 244 | 238 | 240 | 205,600 | 240 |
2019-11-26 | 245 | 252 | 237 | 239 | 697,600 | 239 |
2019-11-25 | 234 | 240 | 233 | 235 | 315,100 | 235 |
2019-11-22 | 230 | 237 | 226 | 234 | 383,300 | 234 |
2019-11-21 | 237 | 237 | 226 | 231 | 378,600 | 231 |
2019-11-20 | 235 | 238 | 231 | 236 | 349,400 | 236 |
2019-11-19 | 231 | 240 | 231 | 237 | 460,800 | 237 |
2019-11-18 | 224 | 232 | 224 | 230 | 257,600 | 230 |
2019-11-15 | 222 | 226 | 220 | 226 | 269,400 | 226 |
2019-11-14 | 224 | 227 | 220 | 222 | 347,600 | 222 |
2019-11-13 | 222 | 222 | 213 | 217 | 580,300 | 217 |
2019-11-12 | 223 | 228 | 221 | 221 | 300,400 | 221 |
2019-11-11 | 224 | 227 | 220 | 225 | 536,500 | 225 |
2019-11-08 | 226 | 228 | 223 | 225 | 350,600 | 225 |
2019-11-07 | 228 | 230 | 226 | 228 | 275,700 | 228 |
2019-11-06 | 227 | 234 | 224 | 229 | 492,500 | 229 |
2019-11-05 | 226 | 230 | 223 | 224 | 624,600 | 224 |
2019-11-01 | 238 | 246 | 228 | 231 | 1,264,100 | 231 |
2019-10-31 | 238 | 243 | 230 | 231 | 826,900 | 231 |
2019-10-30 | 253 | 259 | 239 | 241 | 1,959,500 | 241 |
2019-10-29 | 275 | 294 | 257 | 266 | 2,634,800 | 266 |
2019-10-28 | 263 | 281 | 246 | 278 | 3,072,800 | 278 |
2019-10-25 | 275 | 278 | 262 | 274 | 1,044,300 | 274 |
2019-10-24 | 264 | 281 | 254 | 277 | 1,870,300 | 277 |
2019-10-23 | 244 | 301 | 242 | 263 | 4,038,200 | 263 |
2019-10-21 | 236 | 244 | 233 | 235 | 359,400 | 235 |
2019-10-18 | 227 | 238 | 227 | 235 | 445,500 | 235 |
2019-10-17 | 221 | 230 | 220 | 229 | 1,313,500 | 229 |
2019-10-16 | 240 | 240 | 227 | 228 | 854,700 | 228 |
2019-10-15 | 237 | 245 | 237 | 243 | 267,900 | 243 |
2019-10-11 | 249 | 250 | 232 | 236 | 874,500 | 236 |
2019-10-10 | 269 | 284 | 250 | 253 | 1,437,700 | 253 |
2019-10-09 | 256 | 260 | 255 | 255 | 193,500 | 255 |
2019-10-08 | 261 | 269 | 257 | 260 | 321,200 | 260 |
2019-10-07 | 265 | 267 | 260 | 262 | 230,900 | 262 |
2019-10-04 | 267 | 273 | 260 | 265 | 394,700 | 265 |
2019-10-03 | 285 | 287 | 262 | 269 | 1,115,000 | 269 |
2019-10-02 | 278 | 297 | 272 | 291 | 3,621,600 | 291 |
2019-10-01 | 244 | 250 | 244 | 247 | 197,600 | 247 |
2019-09-30 | 257 | 257 | 243 | 245 | 349,000 | 245 |
2019-09-27 | 262 | 262 | 253 | 256 | 204,700 | 256 |
2019-09-26 | 256 | 265 | 255 | 260 | 188,200 | 260 |
2019-09-25 | 259 | 261 | 252 | 257 | 327,200 | 257 |
2019-09-24 | 263 | 265 | 259 | 262 | 137,700 | 262 |
2019-09-20 | 270 | 270 | 261 | 263 | 161,400 | 263 |
2019-09-19 | 264 | 273 | 263 | 270 | 184,300 | 270 |
2019-09-18 | 276 | 290 | 263 | 265 | 689,800 | 265 |
2019-09-17 | 259 | 281 | 256 | 268 | 356,800 | 268 |
2019-09-13 | 269 | 270 | 260 | 263 | 299,200 | 263 |
2019-09-12 | 279 | 281 | 268 | 271 | 238,900 | 271 |
2019-09-11 | 277 | 283 | 273 | 279 | 162,500 | 279 |
2019-09-10 | 275 | 282 | 273 | 273 | 121,600 | 273 |
2019-09-09 | 276 | 278 | 268 | 277 | 227,900 | 277 |
2019-09-06 | 286 | 286 | 276 | 277 | 318,300 | 277 |
2019-09-05 | 290 | 292 | 281 | 287 | 302,200 | 287 |
2019-09-04 | 286 | 292 | 278 | 288 | 350,900 | 288 |
2019-09-03 | 278 | 287 | 276 | 285 | 241,900 | 285 |
2019-09-02 | 273 | 279 | 270 | 277 | 292,900 | 277 |
2019-08-30 | 261 | 280 | 259 | 273 | 374,900 | 273 |
2019-08-29 | 275 | 278 | 256 | 260 | 689,500 | 260 |
2019-08-28 | 280 | 286 | 267 | 273 | 379,400 | 273 |
2019-08-27 | 296 | 301 | 274 | 276 | 557,000 | 276 |
2019-08-26 | 300 | 306 | 289 | 289 | 604,700 | 289 |
2019-08-23 | 306 | 316 | 303 | 309 | 473,100 | 309 |
2019-08-22 | 313 | 319 | 306 | 307 | 494,400 | 307 |
2019-08-21 | 328 | 334 | 310 | 310 | 833,600 | 310 |
2019-08-20 | 316 | 329 | 308 | 328 | 901,100 | 328 |
2019-08-19 | 293 | 324 | 293 | 319 | 1,405,100 | 319 |
2019-08-16 | 311 | 318 | 290 | 294 | 1,053,000 | 294 |
2019-08-15 | 322 | 329 | 311 | 315 | 1,050,200 | 315 |
2019-08-14 | 330 | 376 | 326 | 332 | 4,956,100 | 332 |
2019-08-13 | 321 | 330 | 318 | 318 | 837,200 | 318 |
2019-08-09 | 300 | 330 | 298 | 326 | 1,449,200 | 326 |
2019-08-08 | 302 | 304 | 287 | 294 | 536,400 | 294 |
2019-08-07 | 280 | 300 | 280 | 300 | 661,500 | 300 |
2019-08-06 | 275 | 290 | 266 | 286 | 641,200 | 286 |
2019-08-05 | 299 | 303 | 271 | 284 | 921,600 | 284 |
2019-08-02 | 298 | 315 | 297 | 305 | 2,221,600 | 305 |
2019-08-01 | 307 | 321 | 286 | 290 | 3,563,800 | 290 |
2019-07-31 | 312 | 318 | 303 | 304 | 1,774,000 | 304 |
2019-07-30 | 336 | 355 | 318 | 325 | 5,422,000 | 325 |
2019-07-29 | 310 | 350 | 307 | 345 | 6,506,100 | 345 |
2019-07-26 | 346 | 357 | 300 | 303 | 10,123,400 | 303 |
2019-07-25 | 295 | 295 | 295 | 295 | 220,400 | 295 |
2019-07-24 | 218 | 219 | 211 | 215 | 83,700 | 215 |
2019-07-23 | 220 | 231 | 213 | 217 | 298,700 | 217 |
2019-07-22 | 215 | 216 | 210 | 216 | 52,800 | 216 |
2019-07-19 | 215 | 215 | 209 | 215 | 91,200 | 215 |
2019-07-18 | 217 | 226 | 213 | 213 | 364,000 | 213 |
2019-07-17 | 200 | 226 | 200 | 216 | 587,300 | 216 |
2019-07-16 | 205 | 207 | 197 | 198 | 152,200 | 198 |
2019-07-12 | 225 | 228 | 208 | 211 | 400,900 | 211 |
2019-07-11 | 215 | 247 | 214 | 224 | 2,166,300 | 224 |
2019-07-10 | 205 | 211 | 203 | 209 | 96,100 | 209 |
2019-07-09 | 205 | 207 | 200 | 205 | 120,500 | 205 |
2019-07-08 | 191 | 208 | 191 | 199 | 295,000 | 199 |
2019-07-05 | 192 | 195 | 190 | 195 | 58,200 | 195 |
2019-07-04 | 186 | 193 | 186 | 191 | 102,400 | 191 |
2019-07-03 | 187 | 189 | 186 | 186 | 49,100 | 186 |
2019-07-02 | 190 | 190 | 187 | 187 | 36,100 | 187 |
2019-07-01 | 188 | 192 | 186 | 189 | 68,000 | 189 |
2019-06-28 | 186 | 188 | 185 | 188 | 23,700 | 188 |
2019-06-27 | 181 | 188 | 181 | 188 | 84,800 | 188 |
2019-06-26 | 181 | 183 | 180 | 181 | 16,100 | 181 |
2019-06-25 | 182 | 184 | 181 | 184 | 23,000 | 184 |
2019-06-24 | 185 | 185 | 182 | 184 | 18,100 | 184 |
2019-06-21 | 188 | 188 | 183 | 183 | 19,100 | 183 |
2019-06-20 | 191 | 191 | 182 | 184 | 126,800 | 184 |
2019-06-19 | 185 | 191 | 185 | 191 | 43,900 | 191 |
2019-06-18 | 188 | 189 | 184 | 184 | 44,800 | 184 |
2019-06-17 | 184 | 187 | 180 | 187 | 34,300 | 187 |
2019-06-14 | 185 | 185 | 181 | 184 | 40,500 | 184 |
2019-06-13 | 179 | 183 | 177 | 182 | 72,600 | 182 |
2019-06-12 | 178 | 185 | 177 | 179 | 96,700 | 179 |
2019-06-11 | 178 | 183 | 176 | 178 | 89,500 | 178 |
2019-06-10 | 179 | 179 | 177 | 178 | 34,400 | 178 |
2019-06-07 | 177 | 179 | 175 | 179 | 16,400 | 179 |
2019-06-06 | 173 | 176 | 172 | 176 | 7,800 | 176 |
2019-06-05 | 174 | 177 | 173 | 173 | 34,300 | 173 |
2019-06-04 | 172 | 173 | 170 | 172 | 26,400 | 172 |
2019-06-03 | 176 | 176 | 171 | 172 | 43,600 | 172 |
2019-05-31 | 175 | 179 | 174 | 177 | 44,600 | 177 |
2019-05-30 | 175 | 176 | 173 | 175 | 13,200 | 175 |
2019-05-29 | 177 | 177 | 175 | 175 | 23,700 | 175 |
2019-05-28 | 177 | 178 | 176 | 176 | 35,800 | 176 |
2019-05-27 | 175 | 176 | 173 | 176 | 39,800 | 176 |
2019-05-24 | 171 | 176 | 171 | 173 | 34,800 | 173 |
2019-05-23 | 175 | 177 | 173 | 173 | 31,900 | 173 |
2019-05-22 | 170 | 174 | 169 | 174 | 44,000 | 174 |
2019-05-21 | 172 | 173 | 170 | 170 | 57,700 | 170 |
2019-05-20 | 176 | 176 | 172 | 173 | 49,000 | 173 |
2019-05-17 | 172 | 175 | 172 | 174 | 35,100 | 174 |
2019-05-16 | 171 | 172 | 168 | 170 | 93,400 | 170 |
2019-05-15 | 173 | 174 | 170 | 173 | 38,100 | 173 |
2019-05-14 | 172 | 173 | 168 | 171 | 78,600 | 171 |
2019-05-13 | 180 | 181 | 175 | 175 | 36,900 | 175 |
2019-05-10 | 175 | 180 | 174 | 179 | 96,600 | 179 |
2019-05-09 | 178 | 179 | 173 | 174 | 65,800 | 174 |
2019-05-08 | 180 | 181 | 177 | 178 | 80,200 | 178 |
2019-05-07 | 178 | 180 | 178 | 179 | 71,500 | 179 |
2019-04-26 | 183 | 195 | 178 | 179 | 544,300 | 179 |
2019-04-25 | 172 | 206 | 171 | 178 | 1,198,000 | 178 |
2019-04-24 | 175 | 175 | 172 | 173 | 34,800 | 173 |
2019-04-23 | 174 | 176 | 173 | 174 | 28,000 | 174 |
2019-04-22 | 177 | 178 | 175 | 175 | 42,800 | 175 |
2019-04-19 | 178 | 179 | 176 | 177 | 34,300 | 177 |
2019-04-18 | 178 | 179 | 176 | 178 | 37,400 | 178 |
2019-04-17 | 179 | 182 | 178 | 179 | 52,600 | 179 |
2019-04-16 | 183 | 183 | 179 | 179 | 36,300 | 179 |
2019-04-15 | 183 | 184 | 180 | 180 | 49,600 | 180 |
2019-04-12 | 180 | 181 | 177 | 178 | 52,700 | 178 |
2019-04-11 | 176 | 181 | 176 | 179 | 91,000 | 179 |
2019-04-10 | 178 | 181 | 178 | 179 | 39,800 | 179 |
2019-04-09 | 183 | 185 | 179 | 182 | 112,900 | 182 |
2019-04-08 | 189 | 189 | 182 | 186 | 56,400 | 186 |
2019-04-05 | 187 | 192 | 186 | 187 | 68,900 | 187 |
2019-04-04 | 192 | 192 | 187 | 187 | 47,700 | 187 |
2019-04-03 | 188 | 190 | 186 | 189 | 35,800 | 189 |
2019-04-02 | 190 | 191 | 186 | 186 | 76,100 | 186 |
2019-04-01 | 194 | 195 | 189 | 190 | 58,500 | 190 |
2019-03-29 | 192 | 195 | 191 | 192 | 33,700 | 192 |
2019-03-28 | 197 | 197 | 191 | 192 | 37,900 | 192 |
2019-03-27 | 192 | 197 | 192 | 197 | 53,800 | 197 |
2019-03-26 | 193 | 195 | 191 | 191 | 84,200 | 191 |
2019-03-25 | 192 | 199 | 192 | 194 | 97,900 | 194 |
2019-03-22 | 206 | 207 | 199 | 199 | 130,200 | 199 |
2019-03-20 | 205 | 210 | 204 | 207 | 123,800 | 207 |
2019-03-19 | 207 | 207 | 201 | 206 | 98,100 | 206 |
2019-03-18 | 202 | 206 | 200 | 205 | 86,700 | 205 |
2019-03-15 | 202 | 204 | 200 | 202 | 57,800 | 202 |
2019-03-14 | 202 | 202 | 198 | 202 | 46,100 | 202 |
2019-03-13 | 205 | 206 | 200 | 202 | 97,400 | 202 |
2019-03-12 | 200 | 207 | 199 | 203 | 156,400 | 203 |
2019-03-11 | 200 | 201 | 192 | 197 | 81,800 | 197 |
2019-03-08 | 204 | 205 | 196 | 197 | 156,700 | 197 |
2019-03-07 | 204 | 206 | 200 | 204 | 130,400 | 204 |
2019-03-06 | 203 | 209 | 203 | 207 | 81,300 | 207 |
2019-03-05 | 201 | 212 | 199 | 203 | 244,800 | 203 |
2019-03-04 | 204 | 206 | 200 | 202 | 140,200 | 202 |
2019-03-01 | 206 | 206 | 197 | 201 | 418,300 | 201 |
2019-02-28 | 200 | 208 | 191 | 191 | 553,600 | 191 |
2019-02-27 | 189 | 195 | 189 | 193 | 140,900 | 193 |
2019-02-26 | 191 | 196 | 188 | 193 | 157,900 | 193 |
2019-02-25 | 189 | 195 | 188 | 193 | 166,900 | 193 |
2019-02-22 | 197 | 212 | 188 | 189 | 1,722,000 | 189 |
2019-02-21 | 191 | 193 | 185 | 187 | 112,700 | 187 |
2019-02-20 | 191 | 194 | 190 | 190 | 63,500 | 190 |
2019-02-19 | 196 | 196 | 188 | 191 | 155,700 | 191 |
2019-02-18 | 194 | 196 | 190 | 194 | 72,700 | 194 |
2019-02-15 | 193 | 198 | 190 | 191 | 144,400 | 191 |
2019-02-14 | 204 | 207 | 199 | 200 | 109,500 | 200 |
2019-02-13 | 200 | 204 | 196 | 203 | 112,000 | 203 |
2019-02-12 | 195 | 200 | 194 | 197 | 105,200 | 197 |
2019-02-08 | 204 | 206 | 197 | 198 | 258,100 | 198 |
2019-02-07 | 211 | 227 | 199 | 207 | 990,800 | 207 |
2019-02-06 | 201 | 213 | 200 | 202 | 319,200 | 202 |
2019-02-05 | 192 | 225 | 192 | 206 | 1,179,000 | 206 |
2019-02-04 | 207 | 208 | 190 | 196 | 610,500 | 196 |
2019-02-01 | 175 | 221 | 175 | 205 | 3,052,700 | 205 |
2019-01-31 | 172 | 179 | 172 | 177 | 51,900 | 177 |
2019-01-30 | 182 | 183 | 170 | 170 | 134,900 | 170 |
2019-01-29 | 184 | 185 | 178 | 184 | 59,700 | 184 |
2019-01-28 | 184 | 188 | 183 | 183 | 73,200 | 183 |
2019-01-25 | 181 | 184 | 179 | 183 | 42,300 | 183 |
2019-01-24 | 179 | 181 | 174 | 179 | 48,700 | 179 |
2019-01-23 | 174 | 180 | 170 | 178 | 55,600 | 178 |
2019-01-22 | 180 | 182 | 174 | 176 | 68,100 | 176 |
2019-01-21 | 183 | 185 | 181 | 182 | 66,900 | 182 |
2019-01-18 | 180 | 186 | 177 | 182 | 116,800 | 182 |
2019-01-17 | 174 | 179 | 172 | 177 | 74,800 | 177 |
2019-01-16 | 175 | 181 | 171 | 175 | 142,400 | 175 |
2019-01-15 | 163 | 174 | 163 | 172 | 162,900 | 172 |
2019-01-11 | 163 | 167 | 163 | 165 | 87,200 | 165 |
2019-01-10 | 162 | 164 | 159 | 162 | 128,900 | 162 |
2019-01-09 | 167 | 171 | 162 | 163 | 156,200 | 163 |
2019-01-08 | 163 | 168 | 163 | 167 | 97,200 | 167 |
2019-01-07 | 163 | 168 | 162 | 163 | 246,100 | 163 |
2019-01-04 | 150 | 161 | 147 | 160 | 176,000 | 160 |
分割・併合履歴 : [2011-12-15]1株→100株 [2005-08-26]1株→3株