3727 (株)アプリックス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 135 | 140 | 133 | 140 | 56,700 | 140 |
2021-12-29 | 130 | 136 | 130 | 136 | 74,600 | 136 |
2021-12-28 | 132 | 134 | 130 | 132 | 163,600 | 132 |
2021-12-27 | 135 | 135 | 130 | 130 | 178,900 | 130 |
2021-12-24 | 137 | 137 | 134 | 135 | 116,900 | 135 |
2021-12-23 | 140 | 141 | 138 | 138 | 86,700 | 138 |
2021-12-22 | 142 | 142 | 139 | 140 | 82,900 | 140 |
2021-12-21 | 134 | 143 | 133 | 143 | 262,500 | 143 |
2021-12-20 | 138 | 139 | 133 | 133 | 122,200 | 133 |
2021-12-17 | 144 | 153 | 137 | 138 | 601,500 | 138 |
2021-12-16 | 143 | 144 | 139 | 139 | 126,000 | 139 |
2021-12-15 | 139 | 143 | 139 | 140 | 132,000 | 140 |
2021-12-14 | 145 | 148 | 139 | 139 | 170,800 | 139 |
2021-12-13 | 144 | 148 | 141 | 147 | 356,400 | 147 |
2021-12-10 | 154 | 158 | 144 | 144 | 966,400 | 144 |
2021-12-09 | 168 | 176 | 154 | 164 | 2,436,900 | 164 |
2021-12-08 | 137 | 185 | 136 | 170 | 4,385,100 | 170 |
2021-12-07 | 131 | 136 | 131 | 135 | 105,700 | 135 |
2021-12-06 | 131 | 133 | 130 | 130 | 109,100 | 130 |
2021-12-03 | 129 | 133 | 129 | 132 | 123,100 | 132 |
2021-12-02 | 133 | 137 | 129 | 129 | 225,000 | 129 |
2021-12-01 | 136 | 138 | 132 | 136 | 70,100 | 136 |
2021-11-30 | 133 | 139 | 133 | 136 | 115,900 | 136 |
2021-11-29 | 136 | 138 | 133 | 133 | 153,200 | 133 |
2021-11-26 | 142 | 144 | 137 | 139 | 190,400 | 139 |
2021-11-25 | 146 | 146 | 142 | 143 | 109,800 | 143 |
2021-11-24 | 149 | 149 | 145 | 145 | 113,800 | 145 |
2021-11-22 | 142 | 149 | 142 | 149 | 57,100 | 149 |
2021-11-19 | 149 | 149 | 140 | 143 | 95,400 | 143 |
2021-11-18 | 151 | 151 | 145 | 148 | 190,400 | 148 |
2021-11-17 | 145 | 150 | 143 | 150 | 279,900 | 150 |
2021-11-16 | 141 | 144 | 139 | 144 | 142,800 | 144 |
2021-11-15 | 144 | 145 | 141 | 141 | 111,900 | 141 |
2021-11-12 | 145 | 148 | 143 | 143 | 388,000 | 143 |
2021-11-11 | 156 | 156 | 155 | 155 | 47,000 | 155 |
2021-11-10 | 154 | 157 | 154 | 156 | 25,000 | 156 |
2021-11-09 | 157 | 157 | 154 | 155 | 23,000 | 155 |
2021-11-08 | 157 | 157 | 154 | 154 | 80,000 | 154 |
2021-11-05 | 157 | 158 | 156 | 158 | 66,400 | 158 |
2021-11-04 | 160 | 161 | 157 | 157 | 56,700 | 157 |
2021-11-02 | 158 | 160 | 157 | 160 | 42,900 | 160 |
2021-11-01 | 158 | 160 | 157 | 159 | 54,300 | 159 |
2021-10-29 | 156 | 158 | 155 | 156 | 79,700 | 156 |
2021-10-28 | 157 | 158 | 156 | 156 | 28,900 | 156 |
2021-10-27 | 160 | 160 | 156 | 157 | 52,300 | 157 |
2021-10-26 | 158 | 160 | 158 | 160 | 30,700 | 160 |
2021-10-25 | 160 | 160 | 158 | 159 | 52,100 | 159 |
2021-10-22 | 161 | 161 | 160 | 161 | 11,000 | 161 |
2021-10-21 | 161 | 163 | 160 | 160 | 23,100 | 160 |
2021-10-20 | 163 | 164 | 161 | 161 | 32,500 | 161 |
2021-10-19 | 164 | 164 | 161 | 163 | 22,900 | 163 |
2021-10-18 | 166 | 166 | 159 | 163 | 179,700 | 163 |
2021-10-15 | 161 | 165 | 161 | 163 | 53,300 | 163 |
2021-10-14 | 163 | 164 | 161 | 161 | 33,000 | 161 |
2021-10-13 | 162 | 163 | 161 | 163 | 26,600 | 163 |
2021-10-12 | 164 | 164 | 161 | 163 | 42,700 | 163 |
2021-10-11 | 162 | 165 | 161 | 164 | 47,500 | 164 |
2021-10-08 | 161 | 164 | 161 | 162 | 55,500 | 162 |
2021-10-07 | 160 | 164 | 160 | 161 | 72,600 | 161 |
2021-10-06 | 163 | 164 | 158 | 160 | 137,800 | 160 |
2021-10-05 | 172 | 186 | 161 | 163 | 778,400 | 163 |
2021-10-04 | 171 | 171 | 163 | 167 | 76,700 | 167 |
2021-10-01 | 173 | 173 | 169 | 169 | 74,900 | 169 |
2021-09-30 | 172 | 172 | 169 | 172 | 26,700 | 172 |
2021-09-29 | 170 | 172 | 168 | 172 | 47,700 | 172 |
2021-09-28 | 175 | 175 | 169 | 170 | 100,400 | 170 |
2021-09-27 | 175 | 177 | 174 | 174 | 42,000 | 174 |
2021-09-24 | 174 | 176 | 173 | 174 | 72,600 | 174 |
2021-09-22 | 172 | 173 | 169 | 171 | 161,300 | 171 |
2021-09-21 | 175 | 175 | 173 | 174 | 191,600 | 174 |
2021-09-17 | 174 | 178 | 173 | 178 | 67,100 | 178 |
2021-09-16 | 182 | 182 | 175 | 176 | 103,700 | 176 |
2021-09-15 | 181 | 184 | 178 | 180 | 160,200 | 180 |
2021-09-14 | 179 | 182 | 179 | 181 | 57,900 | 181 |
2021-09-13 | 180 | 180 | 178 | 179 | 58,100 | 179 |
2021-09-10 | 180 | 180 | 176 | 179 | 60,200 | 179 |
2021-09-09 | 179 | 180 | 175 | 176 | 77,900 | 176 |
2021-09-08 | 179 | 180 | 178 | 179 | 64,500 | 179 |
2021-09-07 | 181 | 182 | 179 | 179 | 60,100 | 179 |
2021-09-06 | 182 | 182 | 177 | 179 | 71,800 | 179 |
2021-09-03 | 178 | 183 | 176 | 179 | 89,600 | 179 |
2021-09-02 | 182 | 184 | 176 | 178 | 121,300 | 178 |
2021-09-01 | 184 | 191 | 178 | 185 | 321,200 | 185 |
2021-08-31 | 179 | 181 | 179 | 181 | 29,600 | 181 |
2021-08-30 | 180 | 181 | 177 | 181 | 42,000 | 181 |
2021-08-27 | 178 | 179 | 176 | 179 | 36,600 | 179 |
2021-08-26 | 184 | 184 | 174 | 177 | 246,700 | 177 |
2021-08-25 | 180 | 182 | 177 | 180 | 141,000 | 180 |
2021-08-24 | 170 | 177 | 170 | 175 | 141,600 | 175 |
2021-08-23 | 165 | 168 | 165 | 167 | 50,000 | 167 |
2021-08-20 | 162 | 168 | 162 | 163 | 86,300 | 163 |
2021-08-19 | 162 | 167 | 162 | 163 | 78,500 | 163 |
2021-08-18 | 160 | 165 | 160 | 162 | 171,500 | 162 |
2021-08-17 | 165 | 168 | 162 | 162 | 81,300 | 162 |
2021-08-16 | 170 | 170 | 163 | 167 | 98,000 | 167 |
2021-08-13 | 173 | 175 | 166 | 168 | 383,900 | 168 |
2021-08-12 | 178 | 183 | 175 | 183 | 156,600 | 183 |
2021-08-11 | 175 | 180 | 175 | 179 | 77,700 | 179 |
2021-08-10 | 167 | 178 | 167 | 177 | 180,100 | 177 |
2021-08-06 | 173 | 174 | 169 | 171 | 151,800 | 171 |
2021-08-05 | 182 | 183 | 172 | 174 | 266,500 | 174 |
2021-08-04 | 183 | 188 | 180 | 184 | 104,600 | 184 |
2021-08-03 | 183 | 185 | 181 | 183 | 46,400 | 183 |
2021-08-02 | 187 | 189 | 184 | 184 | 59,500 | 184 |
2021-07-30 | 188 | 189 | 183 | 184 | 74,300 | 184 |
2021-07-29 | 183 | 186 | 182 | 184 | 98,000 | 184 |
2021-07-28 | 186 | 187 | 183 | 183 | 95,400 | 183 |
2021-07-27 | 189 | 191 | 187 | 188 | 42,000 | 188 |
2021-07-26 | 189 | 192 | 189 | 189 | 59,200 | 189 |
2021-07-21 | 190 | 193 | 188 | 189 | 139,900 | 189 |
2021-07-20 | 194 | 197 | 189 | 191 | 202,300 | 191 |
2021-07-19 | 197 | 200 | 196 | 198 | 52,600 | 198 |
2021-07-16 | 199 | 200 | 197 | 200 | 54,800 | 200 |
2021-07-15 | 202 | 202 | 199 | 199 | 58,700 | 199 |
2021-07-14 | 201 | 203 | 201 | 202 | 56,100 | 202 |
2021-07-13 | 202 | 208 | 201 | 203 | 137,500 | 203 |
2021-07-12 | 201 | 204 | 200 | 201 | 57,400 | 201 |
2021-07-09 | 198 | 200 | 194 | 200 | 174,900 | 200 |
2021-07-08 | 202 | 202 | 199 | 200 | 129,500 | 200 |
2021-07-07 | 202 | 206 | 201 | 203 | 163,700 | 203 |
2021-07-06 | 205 | 207 | 203 | 203 | 52,600 | 203 |
2021-07-05 | 206 | 209 | 205 | 206 | 61,600 | 206 |
2021-07-02 | 203 | 208 | 199 | 208 | 210,700 | 208 |
2021-07-01 | 209 | 209 | 200 | 201 | 263,700 | 201 |
2021-06-30 | 209 | 209 | 207 | 208 | 43,200 | 208 |
2021-06-29 | 210 | 211 | 208 | 208 | 57,800 | 208 |
2021-06-28 | 210 | 211 | 208 | 209 | 55,500 | 209 |
2021-06-25 | 210 | 211 | 208 | 209 | 68,300 | 209 |
2021-06-24 | 214 | 214 | 209 | 209 | 57,100 | 209 |
2021-06-23 | 210 | 215 | 210 | 214 | 58,500 | 214 |
2021-06-22 | 213 | 213 | 210 | 212 | 74,400 | 212 |
2021-06-21 | 214 | 214 | 207 | 209 | 171,900 | 209 |
2021-06-18 | 217 | 219 | 214 | 215 | 76,000 | 215 |
2021-06-17 | 219 | 220 | 216 | 217 | 66,000 | 217 |
2021-06-16 | 217 | 223 | 217 | 220 | 146,600 | 220 |
2021-06-15 | 218 | 222 | 215 | 220 | 108,300 | 220 |
2021-06-14 | 221 | 221 | 217 | 217 | 71,200 | 217 |
2021-06-11 | 227 | 227 | 222 | 222 | 57,200 | 222 |
2021-06-10 | 224 | 227 | 223 | 225 | 56,700 | 225 |
2021-06-09 | 222 | 225 | 220 | 224 | 73,600 | 224 |
2021-06-08 | 217 | 224 | 217 | 221 | 79,700 | 221 |
2021-06-07 | 218 | 221 | 217 | 219 | 37,700 | 219 |
2021-06-04 | 215 | 218 | 214 | 217 | 37,100 | 217 |
2021-06-03 | 215 | 219 | 214 | 216 | 45,300 | 216 |
2021-06-02 | 215 | 217 | 213 | 215 | 77,100 | 215 |
2021-06-01 | 220 | 220 | 216 | 216 | 45,800 | 216 |
2021-05-31 | 220 | 220 | 218 | 220 | 38,700 | 220 |
2021-05-28 | 217 | 218 | 214 | 217 | 42,600 | 217 |
2021-05-27 | 217 | 222 | 216 | 217 | 72,900 | 217 |
2021-05-26 | 222 | 222 | 217 | 218 | 47,000 | 218 |
2021-05-25 | 221 | 222 | 219 | 221 | 37,000 | 221 |
2021-05-24 | 219 | 224 | 216 | 221 | 76,000 | 221 |
2021-05-21 | 220 | 224 | 219 | 219 | 64,000 | 219 |
2021-05-20 | 220 | 231 | 216 | 223 | 187,700 | 223 |
2021-05-19 | 211 | 215 | 211 | 215 | 53,100 | 215 |
2021-05-18 | 208 | 215 | 207 | 211 | 98,900 | 211 |
2021-05-17 | 221 | 222 | 208 | 208 | 264,900 | 208 |
2021-05-14 | 223 | 230 | 222 | 223 | 171,400 | 223 |
2021-05-13 | 230 | 232 | 223 | 230 | 181,000 | 230 |
2021-05-12 | 242 | 242 | 231 | 233 | 177,500 | 233 |
2021-05-11 | 245 | 245 | 242 | 242 | 55,900 | 242 |
2021-05-10 | 244 | 246 | 243 | 246 | 43,300 | 246 |
2021-05-07 | 249 | 249 | 242 | 243 | 73,100 | 243 |
2021-05-06 | 249 | 250 | 247 | 247 | 47,500 | 247 |
2021-04-30 | 249 | 251 | 245 | 249 | 110,900 | 249 |
2021-04-28 | 250 | 250 | 246 | 248 | 123,700 | 248 |
2021-04-27 | 245 | 257 | 243 | 252 | 248,300 | 252 |
2021-04-26 | 245 | 245 | 240 | 243 | 88,200 | 243 |
2021-04-23 | 243 | 257 | 242 | 245 | 295,900 | 245 |
2021-04-22 | 244 | 245 | 242 | 245 | 67,000 | 245 |
2021-04-21 | 249 | 249 | 241 | 241 | 173,200 | 241 |
2021-04-20 | 248 | 252 | 246 | 252 | 122,000 | 252 |
2021-04-19 | 252 | 252 | 247 | 249 | 99,500 | 249 |
2021-04-16 | 252 | 252 | 247 | 250 | 113,600 | 250 |
2021-04-15 | 255 | 255 | 248 | 249 | 283,900 | 249 |
2021-04-14 | 256 | 257 | 254 | 255 | 84,000 | 255 |
2021-04-13 | 260 | 260 | 256 | 256 | 109,300 | 256 |
2021-04-12 | 260 | 262 | 256 | 259 | 155,700 | 259 |
2021-04-09 | 257 | 264 | 256 | 263 | 237,400 | 263 |
2021-04-08 | 256 | 257 | 252 | 257 | 100,900 | 257 |
2021-04-07 | 257 | 261 | 254 | 255 | 215,000 | 255 |
2021-04-06 | 256 | 257 | 252 | 256 | 105,600 | 256 |
2021-04-05 | 257 | 257 | 253 | 254 | 77,000 | 254 |
2021-04-02 | 254 | 258 | 251 | 255 | 124,400 | 255 |
2021-04-01 | 255 | 255 | 250 | 252 | 106,900 | 252 |
2021-03-31 | 253 | 258 | 253 | 255 | 75,200 | 255 |
2021-03-30 | 257 | 258 | 253 | 255 | 117,700 | 255 |
2021-03-29 | 254 | 259 | 251 | 253 | 105,200 | 253 |
2021-03-26 | 250 | 255 | 248 | 254 | 116,600 | 254 |
2021-03-25 | 248 | 250 | 242 | 249 | 102,800 | 249 |
2021-03-24 | 253 | 254 | 241 | 247 | 388,900 | 247 |
2021-03-23 | 257 | 257 | 244 | 246 | 164,300 | 246 |
2021-03-22 | 252 | 256 | 250 | 252 | 269,100 | 252 |
2021-03-19 | 258 | 258 | 250 | 252 | 212,800 | 252 |
2021-03-18 | 259 | 276 | 253 | 256 | 900,200 | 256 |
2021-03-17 | 254 | 261 | 250 | 259 | 348,200 | 259 |
2021-03-16 | 253 | 253 | 249 | 250 | 75,700 | 250 |
2021-03-15 | 252 | 252 | 246 | 250 | 143,100 | 250 |
2021-03-12 | 248 | 254 | 248 | 250 | 173,500 | 250 |
2021-03-11 | 240 | 250 | 240 | 248 | 164,800 | 248 |
2021-03-10 | 241 | 245 | 239 | 240 | 104,700 | 240 |
2021-03-09 | 237 | 241 | 229 | 237 | 223,800 | 237 |
2021-03-08 | 237 | 239 | 229 | 229 | 96,300 | 229 |
2021-03-05 | 231 | 237 | 228 | 235 | 110,900 | 235 |
2021-03-04 | 241 | 241 | 227 | 233 | 290,500 | 233 |
2021-03-03 | 244 | 247 | 241 | 242 | 120,500 | 242 |
2021-03-02 | 248 | 250 | 241 | 244 | 155,800 | 244 |
2021-03-01 | 251 | 251 | 245 | 247 | 255,200 | 247 |
2021-02-26 | 251 | 254 | 247 | 251 | 199,900 | 251 |
2021-02-25 | 255 | 259 | 254 | 256 | 120,100 | 256 |
2021-02-24 | 256 | 259 | 252 | 254 | 220,000 | 254 |
2021-02-22 | 252 | 258 | 251 | 258 | 180,400 | 258 |
2021-02-19 | 252 | 253 | 247 | 250 | 211,500 | 250 |
2021-02-18 | 261 | 264 | 253 | 255 | 209,400 | 255 |
2021-02-17 | 249 | 262 | 246 | 261 | 353,200 | 261 |
2021-02-16 | 255 | 256 | 245 | 248 | 444,700 | 248 |
2021-02-15 | 273 | 273 | 250 | 253 | 813,900 | 253 |
2021-02-12 | 270 | 283 | 267 | 275 | 1,937,400 | 275 |
2021-02-10 | 249 | 252 | 246 | 251 | 118,200 | 251 |
2021-02-09 | 252 | 252 | 246 | 251 | 132,900 | 251 |
2021-02-08 | 250 | 253 | 248 | 252 | 194,600 | 252 |
2021-02-05 | 261 | 262 | 247 | 248 | 554,500 | 248 |
2021-02-04 | 246 | 250 | 243 | 249 | 115,400 | 249 |
2021-02-03 | 243 | 250 | 242 | 247 | 152,000 | 247 |
2021-02-02 | 240 | 245 | 237 | 243 | 96,700 | 243 |
2021-02-01 | 233 | 238 | 226 | 238 | 169,900 | 238 |
2021-01-29 | 243 | 245 | 234 | 235 | 201,000 | 235 |
2021-01-28 | 242 | 243 | 239 | 241 | 139,700 | 241 |
2021-01-27 | 246 | 249 | 244 | 247 | 99,700 | 247 |
2021-01-26 | 250 | 250 | 245 | 246 | 151,100 | 246 |
2021-01-25 | 249 | 250 | 247 | 250 | 113,900 | 250 |
2021-01-22 | 248 | 249 | 244 | 248 | 112,400 | 248 |
2021-01-21 | 246 | 249 | 243 | 247 | 132,200 | 247 |
2021-01-20 | 247 | 247 | 242 | 246 | 107,200 | 246 |
2021-01-19 | 244 | 247 | 242 | 247 | 146,400 | 247 |
2021-01-18 | 240 | 244 | 234 | 242 | 140,700 | 242 |
2021-01-15 | 236 | 242 | 234 | 240 | 208,200 | 240 |
2021-01-14 | 240 | 243 | 237 | 237 | 163,600 | 237 |
2021-01-13 | 246 | 248 | 240 | 241 | 263,400 | 241 |
2021-01-12 | 237 | 245 | 235 | 245 | 256,400 | 245 |
2021-01-08 | 234 | 236 | 231 | 236 | 122,700 | 236 |
2021-01-07 | 236 | 237 | 230 | 230 | 224,900 | 230 |
2021-01-06 | 229 | 235 | 227 | 234 | 221,300 | 234 |
2021-01-05 | 225 | 230 | 224 | 227 | 137,800 | 227 |
2021-01-04 | 228 | 228 | 219 | 226 | 185,000 | 226 |
分割・併合履歴 : [2011-12-15]1株→100株 [2005-08-26]1株→3株