3727 (株)アプリックス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 221 | 227 | 221 | 225 | 89,000 | 225 |
2020-12-29 | 216 | 226 | 213 | 223 | 235,000 | 223 |
2020-12-28 | 228 | 228 | 214 | 218 | 429,400 | 218 |
2020-12-25 | 220 | 229 | 220 | 227 | 273,400 | 227 |
2020-12-24 | 224 | 252 | 216 | 218 | 2,274,300 | 218 |
2020-12-23 | 210 | 219 | 210 | 216 | 244,000 | 216 |
2020-12-22 | 224 | 224 | 212 | 213 | 292,900 | 213 |
2020-12-21 | 228 | 230 | 224 | 224 | 107,300 | 224 |
2020-12-18 | 233 | 233 | 229 | 229 | 165,300 | 229 |
2020-12-17 | 230 | 233 | 230 | 230 | 186,200 | 230 |
2020-12-16 | 232 | 233 | 229 | 229 | 135,600 | 229 |
2020-12-15 | 234 | 235 | 231 | 232 | 101,500 | 232 |
2020-12-14 | 233 | 237 | 229 | 235 | 165,300 | 235 |
2020-12-11 | 231 | 235 | 227 | 234 | 190,800 | 234 |
2020-12-10 | 227 | 228 | 223 | 223 | 298,300 | 223 |
2020-12-09 | 231 | 234 | 227 | 229 | 128,700 | 229 |
2020-12-08 | 221 | 235 | 220 | 233 | 341,700 | 233 |
2020-12-07 | 231 | 234 | 219 | 222 | 628,900 | 222 |
2020-12-04 | 248 | 249 | 236 | 239 | 667,700 | 239 |
2020-12-03 | 258 | 258 | 248 | 251 | 366,600 | 251 |
2020-12-02 | 257 | 259 | 252 | 258 | 290,600 | 258 |
2020-12-01 | 248 | 256 | 248 | 251 | 207,500 | 251 |
2020-11-30 | 249 | 254 | 247 | 247 | 245,500 | 247 |
2020-11-27 | 248 | 249 | 243 | 247 | 141,400 | 247 |
2020-11-26 | 246 | 248 | 243 | 248 | 82,900 | 248 |
2020-11-25 | 251 | 251 | 243 | 243 | 180,900 | 243 |
2020-11-24 | 246 | 252 | 245 | 247 | 177,200 | 247 |
2020-11-20 | 245 | 248 | 239 | 245 | 234,200 | 245 |
2020-11-19 | 249 | 249 | 242 | 246 | 248,400 | 246 |
2020-11-18 | 251 | 253 | 246 | 248 | 231,500 | 248 |
2020-11-17 | 264 | 267 | 246 | 250 | 499,500 | 250 |
2020-11-16 | 257 | 263 | 251 | 262 | 477,000 | 262 |
2020-11-13 | 273 | 279 | 255 | 257 | 1,526,500 | 257 |
2020-11-12 | 329 | 330 | 313 | 319 | 501,600 | 319 |
2020-11-11 | 315 | 331 | 312 | 327 | 345,600 | 327 |
2020-11-10 | 317 | 319 | 308 | 310 | 325,500 | 310 |
2020-11-09 | 320 | 326 | 317 | 321 | 183,400 | 321 |
2020-11-06 | 324 | 324 | 313 | 314 | 148,300 | 314 |
2020-11-05 | 320 | 323 | 314 | 322 | 252,300 | 322 |
2020-11-04 | 304 | 317 | 302 | 315 | 232,100 | 315 |
2020-11-02 | 295 | 303 | 286 | 296 | 269,300 | 296 |
2020-10-30 | 306 | 309 | 295 | 297 | 191,900 | 297 |
2020-10-29 | 303 | 309 | 295 | 304 | 322,900 | 304 |
2020-10-28 | 308 | 317 | 306 | 310 | 164,900 | 310 |
2020-10-27 | 300 | 315 | 297 | 313 | 290,000 | 313 |
2020-10-26 | 318 | 318 | 304 | 306 | 201,600 | 306 |
2020-10-23 | 315 | 318 | 303 | 318 | 250,700 | 318 |
2020-10-22 | 323 | 326 | 311 | 314 | 331,900 | 314 |
2020-10-21 | 328 | 335 | 325 | 326 | 151,800 | 326 |
2020-10-20 | 323 | 338 | 323 | 329 | 223,400 | 329 |
2020-10-19 | 320 | 329 | 314 | 325 | 291,700 | 325 |
2020-10-16 | 346 | 349 | 321 | 325 | 829,600 | 325 |
2020-10-15 | 376 | 376 | 347 | 348 | 896,000 | 348 |
2020-10-14 | 356 | 381 | 352 | 377 | 924,500 | 377 |
2020-10-13 | 361 | 364 | 353 | 353 | 288,900 | 353 |
2020-10-12 | 345 | 364 | 344 | 363 | 413,400 | 363 |
2020-10-09 | 342 | 349 | 339 | 347 | 274,600 | 347 |
2020-10-08 | 352 | 353 | 340 | 340 | 300,300 | 340 |
2020-10-07 | 359 | 366 | 344 | 350 | 908,700 | 350 |
2020-10-06 | 346 | 347 | 339 | 344 | 154,700 | 344 |
2020-10-05 | 341 | 349 | 336 | 346 | 222,800 | 346 |
2020-10-02 | 356 | 356 | 333 | 340 | 453,700 | 340 |
2020-09-30 | 367 | 368 | 347 | 352 | 348,600 | 352 |
2020-09-29 | 343 | 362 | 343 | 361 | 334,400 | 361 |
2020-09-28 | 343 | 352 | 340 | 346 | 264,400 | 346 |
2020-09-25 | 345 | 357 | 339 | 344 | 271,800 | 344 |
2020-09-24 | 354 | 361 | 338 | 340 | 487,400 | 340 |
2020-09-23 | 355 | 364 | 346 | 362 | 569,000 | 362 |
2020-09-18 | 353 | 365 | 352 | 362 | 423,900 | 362 |
2020-09-17 | 365 | 366 | 352 | 359 | 481,200 | 359 |
2020-09-16 | 378 | 381 | 363 | 365 | 910,900 | 365 |
2020-09-15 | 366 | 384 | 366 | 381 | 813,700 | 381 |
2020-09-14 | 351 | 365 | 350 | 361 | 561,000 | 361 |
2020-09-11 | 355 | 358 | 342 | 351 | 755,400 | 351 |
2020-09-10 | 364 | 369 | 342 | 349 | 1,514,700 | 349 |
2020-09-09 | 375 | 381 | 355 | 359 | 1,174,800 | 359 |
2020-09-08 | 390 | 392 | 377 | 386 | 658,100 | 386 |
2020-09-07 | 412 | 417 | 378 | 392 | 1,338,900 | 392 |
2020-09-04 | 408 | 431 | 407 | 418 | 770,800 | 418 |
2020-09-03 | 445 | 449 | 423 | 425 | 665,600 | 425 |
2020-09-02 | 468 | 470 | 427 | 435 | 1,093,700 | 435 |
2020-09-01 | 465 | 475 | 444 | 457 | 1,161,800 | 457 |
2020-08-31 | 415 | 469 | 415 | 456 | 1,922,100 | 456 |
2020-08-28 | 428 | 434 | 374 | 404 | 1,207,800 | 404 |
2020-08-27 | 443 | 452 | 426 | 432 | 918,600 | 432 |
2020-08-26 | 430 | 442 | 422 | 436 | 643,200 | 436 |
2020-08-25 | 420 | 447 | 413 | 425 | 1,418,700 | 425 |
2020-08-24 | 384 | 433 | 383 | 430 | 1,869,400 | 430 |
2020-08-21 | 397 | 398 | 378 | 386 | 771,900 | 386 |
2020-08-20 | 386 | 406 | 383 | 396 | 1,152,200 | 396 |
2020-08-19 | 379 | 407 | 366 | 391 | 1,515,600 | 391 |
2020-08-18 | 377 | 382 | 356 | 375 | 1,484,700 | 375 |
2020-08-17 | 330 | 380 | 327 | 372 | 3,377,800 | 372 |
2020-08-14 | 338 | 357 | 314 | 323 | 3,005,100 | 323 |
2020-08-13 | 291 | 298 | 285 | 298 | 305,700 | 298 |
2020-08-12 | 278 | 288 | 278 | 286 | 241,700 | 286 |
2020-08-11 | 298 | 298 | 278 | 282 | 437,300 | 282 |
2020-08-07 | 294 | 294 | 286 | 291 | 206,400 | 291 |
2020-08-06 | 300 | 300 | 290 | 293 | 211,800 | 293 |
2020-08-05 | 294 | 300 | 288 | 300 | 255,200 | 300 |
2020-08-04 | 294 | 299 | 293 | 295 | 214,900 | 295 |
2020-08-03 | 298 | 301 | 292 | 294 | 270,400 | 294 |
2020-07-31 | 310 | 310 | 292 | 293 | 660,300 | 293 |
2020-07-30 | 302 | 319 | 301 | 313 | 470,000 | 313 |
2020-07-29 | 308 | 308 | 298 | 301 | 279,500 | 301 |
2020-07-28 | 319 | 325 | 304 | 307 | 484,500 | 307 |
2020-07-27 | 304 | 315 | 300 | 314 | 249,100 | 314 |
2020-07-22 | 309 | 311 | 301 | 308 | 305,100 | 308 |
2020-07-21 | 307 | 326 | 307 | 312 | 934,600 | 312 |
2020-07-20 | 290 | 308 | 290 | 306 | 636,500 | 306 |
2020-07-17 | 298 | 302 | 286 | 290 | 530,700 | 290 |
2020-07-16 | 309 | 311 | 294 | 294 | 524,000 | 294 |
2020-07-15 | 304 | 315 | 303 | 309 | 317,000 | 309 |
2020-07-14 | 309 | 315 | 294 | 303 | 440,000 | 303 |
2020-07-13 | 319 | 319 | 302 | 313 | 549,700 | 313 |
2020-07-10 | 313 | 331 | 311 | 312 | 654,900 | 312 |
2020-07-09 | 326 | 328 | 307 | 317 | 779,200 | 317 |
2020-07-08 | 298 | 338 | 298 | 322 | 1,573,100 | 322 |
2020-07-07 | 304 | 305 | 293 | 297 | 488,400 | 297 |
2020-07-06 | 300 | 304 | 286 | 295 | 547,300 | 295 |
2020-07-03 | 275 | 299 | 275 | 292 | 715,200 | 292 |
2020-07-02 | 294 | 300 | 271 | 275 | 1,104,700 | 275 |
2020-07-01 | 276 | 312 | 272 | 298 | 1,357,500 | 298 |
2020-06-30 | 269 | 279 | 266 | 273 | 230,200 | 273 |
2020-06-29 | 269 | 277 | 264 | 264 | 311,500 | 264 |
2020-06-26 | 277 | 277 | 266 | 269 | 266,800 | 269 |
2020-06-25 | 273 | 277 | 269 | 275 | 141,400 | 275 |
2020-06-24 | 282 | 283 | 273 | 276 | 231,500 | 276 |
2020-06-23 | 276 | 283 | 271 | 281 | 259,400 | 281 |
2020-06-22 | 280 | 282 | 274 | 277 | 253,900 | 277 |
2020-06-19 | 270 | 278 | 265 | 278 | 260,300 | 278 |
2020-06-18 | 261 | 267 | 257 | 266 | 164,700 | 266 |
2020-06-17 | 259 | 263 | 256 | 263 | 131,400 | 263 |
2020-06-16 | 257 | 261 | 254 | 258 | 219,800 | 258 |
2020-06-15 | 270 | 271 | 240 | 246 | 360,100 | 246 |
2020-06-12 | 243 | 263 | 238 | 262 | 421,300 | 262 |
2020-06-11 | 270 | 282 | 257 | 259 | 556,900 | 259 |
2020-06-10 | 265 | 277 | 265 | 273 | 290,700 | 273 |
2020-06-09 | 265 | 271 | 257 | 268 | 277,300 | 268 |
2020-06-08 | 252 | 268 | 250 | 266 | 482,400 | 266 |
2020-06-05 | 243 | 252 | 240 | 249 | 266,000 | 249 |
2020-06-04 | 245 | 248 | 239 | 244 | 212,500 | 244 |
2020-06-03 | 249 | 251 | 236 | 244 | 315,300 | 244 |
2020-06-02 | 247 | 251 | 245 | 248 | 192,900 | 248 |
2020-06-01 | 243 | 253 | 243 | 247 | 279,200 | 247 |
2020-05-29 | 236 | 247 | 235 | 244 | 315,700 | 244 |
2020-05-28 | 244 | 244 | 233 | 236 | 204,200 | 236 |
2020-05-27 | 240 | 242 | 234 | 241 | 224,800 | 241 |
2020-05-26 | 244 | 245 | 238 | 240 | 305,100 | 240 |
2020-05-25 | 230 | 243 | 230 | 241 | 271,100 | 241 |
2020-05-22 | 233 | 235 | 226 | 230 | 159,500 | 230 |
2020-05-21 | 231 | 240 | 231 | 235 | 272,900 | 235 |
2020-05-20 | 220 | 234 | 220 | 231 | 334,400 | 231 |
2020-05-19 | 225 | 226 | 216 | 222 | 208,600 | 222 |
2020-05-18 | 223 | 224 | 217 | 220 | 183,200 | 220 |
2020-05-15 | 214 | 221 | 211 | 221 | 239,800 | 221 |
2020-05-14 | 228 | 232 | 211 | 214 | 868,200 | 214 |
2020-05-13 | 236 | 246 | 235 | 244 | 382,800 | 244 |
2020-05-12 | 227 | 241 | 227 | 239 | 576,000 | 239 |
2020-05-11 | 223 | 227 | 220 | 226 | 280,600 | 226 |
2020-05-08 | 225 | 230 | 216 | 221 | 445,300 | 221 |
2020-05-07 | 211 | 227 | 210 | 226 | 521,200 | 226 |
2020-05-01 | 205 | 209 | 201 | 208 | 181,700 | 208 |
2020-04-30 | 207 | 211 | 204 | 207 | 314,100 | 207 |
2020-04-28 | 202 | 207 | 201 | 207 | 149,100 | 207 |
2020-04-27 | 201 | 206 | 199 | 203 | 175,800 | 203 |
2020-04-24 | 194 | 199 | 194 | 199 | 153,200 | 199 |
2020-04-23 | 195 | 203 | 193 | 198 | 172,400 | 198 |
2020-04-22 | 196 | 197 | 190 | 195 | 224,500 | 195 |
2020-04-21 | 213 | 222 | 196 | 201 | 699,000 | 201 |
2020-04-20 | 212 | 214 | 208 | 212 | 323,600 | 212 |
2020-04-17 | 220 | 224 | 208 | 212 | 627,100 | 212 |
2020-04-16 | 193 | 223 | 193 | 212 | 1,543,300 | 212 |
2020-04-15 | 198 | 201 | 190 | 193 | 469,900 | 193 |
2020-04-14 | 184 | 201 | 184 | 200 | 701,200 | 200 |
2020-04-13 | 171 | 184 | 169 | 182 | 350,800 | 182 |
2020-04-10 | 175 | 175 | 166 | 171 | 238,100 | 171 |
2020-04-09 | 173 | 176 | 170 | 174 | 294,200 | 174 |
2020-04-08 | 170 | 174 | 163 | 173 | 312,500 | 173 |
2020-04-07 | 171 | 172 | 166 | 169 | 267,600 | 169 |
2020-04-06 | 155 | 167 | 151 | 166 | 239,000 | 166 |
2020-04-03 | 169 | 170 | 153 | 156 | 322,100 | 156 |
2020-04-02 | 167 | 170 | 163 | 166 | 178,500 | 166 |
2020-04-01 | 161 | 175 | 160 | 167 | 322,700 | 167 |
2020-03-31 | 164 | 171 | 162 | 163 | 333,000 | 163 |
2020-03-30 | 156 | 163 | 155 | 162 | 257,300 | 162 |
2020-03-27 | 164 | 171 | 162 | 165 | 429,500 | 165 |
2020-03-26 | 168 | 172 | 159 | 160 | 465,000 | 160 |
2020-03-25 | 175 | 179 | 167 | 173 | 766,200 | 173 |
2020-03-24 | 180 | 186 | 169 | 173 | 3,102,500 | 173 |
2020-03-23 | 135 | 141 | 131 | 136 | 254,800 | 136 |
2020-03-19 | 145 | 154 | 132 | 136 | 425,800 | 136 |
2020-03-18 | 143 | 152 | 139 | 140 | 509,700 | 140 |
2020-03-17 | 125 | 146 | 124 | 145 | 520,300 | 145 |
2020-03-16 | 135 | 143 | 129 | 134 | 517,600 | 134 |
2020-03-13 | 130 | 142 | 116 | 131 | 1,161,200 | 131 |
2020-03-12 | 155 | 168 | 147 | 155 | 586,300 | 155 |
2020-03-11 | 176 | 180 | 160 | 162 | 442,800 | 162 |
2020-03-10 | 156 | 175 | 147 | 174 | 710,300 | 174 |
2020-03-09 | 185 | 186 | 160 | 166 | 768,000 | 166 |
2020-03-06 | 202 | 205 | 193 | 195 | 351,600 | 195 |
2020-03-05 | 211 | 226 | 206 | 209 | 995,700 | 209 |
2020-03-04 | 191 | 209 | 190 | 204 | 510,600 | 204 |
2020-03-03 | 207 | 211 | 187 | 192 | 681,400 | 192 |
2020-03-02 | 192 | 206 | 190 | 201 | 598,600 | 201 |
2020-02-28 | 202 | 214 | 186 | 192 | 740,700 | 192 |
2020-02-27 | 235 | 240 | 212 | 220 | 763,300 | 220 |
2020-02-26 | 245 | 245 | 226 | 236 | 1,692,900 | 236 |
2020-02-25 | 209 | 213 | 206 | 207 | 371,000 | 207 |
2020-02-21 | 218 | 243 | 218 | 223 | 942,800 | 223 |
2020-02-20 | 224 | 228 | 219 | 222 | 163,400 | 222 |
2020-02-19 | 212 | 224 | 212 | 223 | 266,600 | 223 |
2020-02-18 | 222 | 223 | 211 | 215 | 446,500 | 215 |
2020-02-17 | 225 | 227 | 221 | 223 | 273,900 | 223 |
2020-02-14 | 234 | 238 | 229 | 230 | 334,600 | 230 |
2020-02-13 | 244 | 245 | 237 | 240 | 256,200 | 240 |
2020-02-12 | 238 | 244 | 236 | 242 | 198,300 | 242 |
2020-02-10 | 232 | 237 | 230 | 236 | 153,100 | 236 |
2020-02-07 | 236 | 236 | 228 | 231 | 176,000 | 231 |
2020-02-06 | 238 | 238 | 233 | 234 | 120,000 | 234 |
2020-02-05 | 237 | 242 | 235 | 235 | 164,100 | 235 |
2020-02-04 | 232 | 240 | 227 | 237 | 188,900 | 237 |
2020-02-03 | 225 | 235 | 223 | 232 | 314,500 | 232 |
2020-01-31 | 229 | 239 | 229 | 236 | 185,800 | 236 |
2020-01-30 | 241 | 243 | 227 | 230 | 652,000 | 230 |
2020-01-29 | 255 | 255 | 243 | 245 | 355,400 | 245 |
2020-01-28 | 241 | 252 | 241 | 249 | 223,400 | 249 |
2020-01-27 | 250 | 252 | 246 | 247 | 369,400 | 247 |
2020-01-24 | 262 | 262 | 253 | 257 | 413,500 | 257 |
2020-01-23 | 271 | 271 | 262 | 265 | 447,400 | 265 |
2020-01-22 | 272 | 282 | 271 | 274 | 483,300 | 274 |
2020-01-21 | 269 | 273 | 266 | 270 | 176,700 | 270 |
2020-01-20 | 270 | 271 | 267 | 268 | 140,500 | 268 |
2020-01-17 | 272 | 273 | 265 | 268 | 261,700 | 268 |
2020-01-16 | 273 | 275 | 267 | 272 | 265,500 | 272 |
2020-01-15 | 278 | 279 | 272 | 275 | 222,200 | 275 |
2020-01-14 | 277 | 280 | 274 | 276 | 206,800 | 276 |
2020-01-10 | 272 | 280 | 272 | 275 | 261,800 | 275 |
2020-01-09 | 266 | 274 | 266 | 272 | 208,200 | 272 |
2020-01-08 | 270 | 271 | 258 | 265 | 441,800 | 265 |
2020-01-07 | 260 | 287 | 260 | 269 | 1,159,700 | 269 |
2020-01-06 | 266 | 266 | 254 | 258 | 594,100 | 258 |
分割・併合履歴 : [2011-12-15]1株→100株 [2005-08-26]1株→3株