6177 AppBank(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,030 | 2,180 | 2,030 | 2,107 | 515,700 | 2,107 |
| 2015-12-29 | 1,848 | 2,082 | 1,845 | 2,020 | 367,700 | 2,020 |
| 2015-12-28 | 1,822 | 1,887 | 1,779 | 1,878 | 177,000 | 1,878 |
| 2015-12-25 | 1,930 | 1,931 | 1,776 | 1,795 | 296,800 | 1,795 |
| 2015-12-24 | 1,960 | 2,060 | 1,945 | 1,991 | 228,700 | 1,991 |
| 2015-12-22 | 2,000 | 2,231 | 1,960 | 1,975 | 798,200 | 1,975 |
| 2015-12-21 | 2,022 | 2,035 | 1,932 | 1,943 | 205,300 | 1,943 |
| 2015-12-18 | 2,126 | 2,156 | 2,041 | 2,070 | 279,000 | 2,070 |
| 2015-12-17 | 2,200 | 2,218 | 2,113 | 2,126 | 311,300 | 2,126 |
| 2015-12-16 | 2,335 | 2,335 | 2,234 | 2,275 | 211,600 | 2,275 |
| 2015-12-15 | 2,342 | 2,465 | 2,201 | 2,201 | 595,000 | 2,201 |
| 2015-12-14 | 2,315 | 2,369 | 2,160 | 2,251 | 548,900 | 2,251 |
| 2015-12-11 | 2,370 | 2,470 | 2,300 | 2,353 | 1,022,700 | 2,353 |
| 2015-12-10 | 2,639 | 2,734 | 2,601 | 2,620 | 202,100 | 2,620 |
| 2015-12-09 | 2,782 | 2,788 | 2,661 | 2,684 | 260,100 | 2,684 |
| 2015-12-08 | 2,823 | 2,888 | 2,795 | 2,813 | 219,800 | 2,813 |
| 2015-12-07 | 2,850 | 2,900 | 2,780 | 2,806 | 228,400 | 2,806 |
| 2015-12-04 | 2,900 | 2,930 | 2,820 | 2,845 | 202,300 | 2,845 |
| 2015-12-03 | 3,155 | 3,190 | 2,925 | 2,960 | 641,500 | 2,960 |
| 2015-12-02 | 2,852 | 3,170 | 2,830 | 3,090 | 1,216,300 | 3,090 |
| 2015-12-01 | 2,920 | 2,938 | 2,828 | 2,875 | 228,100 | 2,875 |
| 2015-11-30 | 3,025 | 3,025 | 2,769 | 2,880 | 559,200 | 2,880 |
| 2015-11-27 | 3,140 | 3,140 | 3,005 | 3,050 | 279,700 | 3,050 |
| 2015-11-26 | 3,120 | 3,230 | 3,070 | 3,115 | 291,900 | 3,115 |
| 2015-11-25 | 3,210 | 3,210 | 3,060 | 3,140 | 265,800 | 3,140 |
| 2015-11-24 | 3,215 | 3,265 | 3,155 | 3,165 | 220,300 | 3,165 |
| 2015-11-20 | 3,355 | 3,415 | 3,220 | 3,235 | 492,100 | 3,235 |
| 2015-11-19 | 3,215 | 3,340 | 3,190 | 3,305 | 614,400 | 3,305 |
| 2015-11-18 | 3,305 | 3,375 | 3,205 | 3,215 | 460,700 | 3,215 |
| 2015-11-17 | 3,545 | 3,545 | 3,155 | 3,345 | 1,038,100 | 3,345 |
| 2015-11-16 | 3,680 | 3,755 | 3,465 | 3,485 | 1,179,000 | 3,485 |
| 2015-11-13 | 3,820 | 4,095 | 3,710 | 3,790 | 5,396,200 | 3,790 |
| 2015-11-12 | 3,540 | 3,620 | 3,395 | 3,410 | 1,413,200 | 3,410 |
| 2015-11-11 | 3,530 | 3,600 | 3,415 | 3,465 | 1,129,400 | 3,465 |
| 2015-11-10 | 3,430 | 3,630 | 3,390 | 3,425 | 2,472,600 | 3,425 |
| 2015-11-09 | 3,265 | 3,975 | 3,265 | 3,430 | 7,209,200 | 3,430 |
| 2015-11-06 | 3,425 | 3,565 | 3,120 | 3,275 | 2,606,000 | 3,275 |
| 2015-11-05 | 3,130 | 3,440 | 3,050 | 3,285 | 2,028,200 | 3,285 |
| 2015-11-04 | 3,695 | 3,785 | 3,185 | 3,200 | 1,810,600 | 3,200 |
| 2015-11-02 | 3,530 | 4,065 | 3,510 | 3,765 | 5,005,800 | 3,765 |
| 2015-10-30 | 3,825 | 3,850 | 3,420 | 3,660 | 3,240,400 | 3,660 |
| 2015-10-29 | 4,780 | 4,800 | 3,890 | 3,915 | 3,509,300 | 3,915 |
| 2015-10-28 | 4,800 | 4,845 | 4,485 | 4,590 | 4,105,100 | 4,590 |
| 2015-10-27 | 5,000 | 5,220 | 4,435 | 4,745 | 10,311,900 | 4,745 |
| 2015-10-26 | 3,825 | 4,520 | 3,750 | 4,520 | 4,856,700 | 4,520 |
| 2015-10-23 | 3,965 | 4,140 | 3,630 | 3,820 | 6,794,900 | 3,820 |
| 2015-10-22 | 4,390 | 4,450 | 3,750 | 3,895 | 5,421,700 | 3,895 |
| 2015-10-21 | 3,780 | 4,290 | 3,415 | 4,040 | 10,578,200 | 4,040 |
| 2015-10-20 | 3,850 | 3,850 | 3,800 | 3,850 | 462,300 | 3,850 |
| 2015-10-19 | 3,050 | 3,150 | 2,961 | 3,150 | 2,046,800 | 3,150 |
| 2015-10-16 | 2,350 | 2,650 | 2,339 | 2,650 | 7,652,600 | 2,650 |
| 2015-10-15 | 1,750 | 2,150 | 1,700 | 2,150 | 8,126,500 | 2,150 |
分割・併合履歴 ： なし
