8889 APAMAN(株) 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 | 538 | 545 | 537 | 545 | 3,800 | 545 |
2020-12-29 | 539 | 540 | 531 | 539 | 8,600 | 539 |
2020-12-28 | 531 | 537 | 530 | 530 | 9,800 | 530 |
2020-12-25 | 537 | 540 | 528 | 537 | 15,500 | 537 |
2020-12-24 | 534 | 539 | 524 | 537 | 29,100 | 537 |
2020-12-23 | 535 | 540 | 532 | 538 | 16,200 | 538 |
2020-12-22 | 546 | 549 | 532 | 542 | 15,200 | 542 |
2020-12-21 | 543 | 552 | 541 | 548 | 14,100 | 548 |
2020-12-18 | 548 | 557 | 542 | 553 | 13,100 | 553 |
2020-12-17 | 552 | 575 | 544 | 558 | 24,500 | 558 |
2020-12-16 | 568 | 568 | 548 | 558 | 11,000 | 558 |
2020-12-15 | 562 | 562 | 542 | 554 | 24,600 | 554 |
2020-12-14 | 548 | 552 | 545 | 552 | 8,700 | 552 |
2020-12-11 | 536 | 545 | 536 | 540 | 11,800 | 540 |
2020-12-10 | 532 | 538 | 532 | 535 | 4,800 | 535 |
2020-12-09 | 538 | 538 | 530 | 536 | 11,100 | 536 |
2020-12-08 | 532 | 533 | 527 | 532 | 13,000 | 532 |
2020-12-07 | 544 | 544 | 526 | 533 | 14,900 | 533 |
2020-12-04 | 548 | 549 | 540 | 543 | 9,000 | 543 |
2020-12-03 | 563 | 571 | 535 | 545 | 49,800 | 545 |
2020-12-02 | 565 | 572 | 564 | 567 | 6,300 | 567 |
2020-12-01 | 566 | 570 | 562 | 569 | 4,100 | 569 |
2020-11-30 | 570 | 574 | 568 | 568 | 5,000 | 568 |
2020-11-27 | 571 | 575 | 567 | 570 | 8,700 | 570 |
2020-11-26 | 568 | 572 | 566 | 572 | 5,900 | 572 |
2020-11-25 | 580 | 580 | 565 | 566 | 15,400 | 566 |
2020-11-24 | 590 | 590 | 565 | 571 | 14,500 | 571 |
2020-11-20 | 564 | 580 | 564 | 571 | 12,900 | 571 |
2020-11-19 | 600 | 600 | 565 | 571 | 36,100 | 571 |
2020-11-18 | 588 | 600 | 572 | 600 | 49,000 | 600 |
2020-11-17 | 600 | 626 | 564 | 575 | 101,000 | 575 |
2020-11-16 | 633 | 633 | 633 | 633 | 79,100 | 633 |
2020-11-13 | 529 | 542 | 529 | 533 | 3,900 | 533 |
2020-11-12 | 555 | 556 | 530 | 530 | 6,900 | 530 |
2020-11-11 | 538 | 546 | 537 | 542 | 3,700 | 542 |
2020-11-10 | 531 | 546 | 526 | 543 | 3,700 | 543 |
2020-11-09 | 532 | 538 | 530 | 531 | 1,000 | 531 |
2020-11-06 | 530 | 537 | 530 | 530 | 1,800 | 530 |
2020-11-05 | 534 | 540 | 529 | 530 | 1,000 | 530 |
2020-11-04 | 535 | 535 | 520 | 524 | 2,500 | 524 |
2020-11-02 | 531 | 541 | 526 | 532 | 2,300 | 532 |
2020-10-30 | 544 | 546 | 541 | 541 | 1,800 | 541 |
2020-10-29 | 555 | 562 | 550 | 552 | 4,200 | 552 |
2020-10-28 | 560 | 562 | 559 | 559 | 600 | 559 |
2020-10-27 | 560 | 570 | 560 | 562 | 900 | 562 |
2020-10-26 | 570 | 574 | 568 | 568 | 2,000 | 568 |
2020-10-23 | 570 | 570 | 561 | 570 | 1,000 | 570 |
2020-10-22 | 572 | 572 | 563 | 565 | 1,200 | 565 |
2020-10-21 | 571 | 571 | 563 | 563 | 400 | 563 |
2020-10-20 | 561 | 561 | 561 | 561 | 300 | 561 |
2020-10-19 | 561 | 575 | 561 | 571 | 2,200 | 571 |
2020-10-16 | 566 | 575 | 560 | 561 | 3,300 | 561 |
2020-10-15 | 575 | 579 | 573 | 576 | 5,300 | 576 |
2020-10-14 | 584 | 584 | 567 | 573 | 4,000 | 573 |
2020-10-13 | 575 | 575 | 564 | 564 | 1,000 | 564 |
2020-10-12 | 565 | 577 | 560 | 577 | 2,000 | 577 |
2020-10-09 | 565 | 565 | 565 | 565 | 100 | 565 |
2020-10-08 | 563 | 572 | 563 | 565 | 800 | 565 |
2020-10-07 | 561 | 567 | 561 | 562 | 2,000 | 562 |
2020-10-06 | 570 | 571 | 561 | 566 | 3,200 | 566 |
2020-10-05 | 572 | 577 | 570 | 570 | 4,200 | 570 |
2020-10-02 | 588 | 588 | 572 | 572 | 3,100 | 572 |
2020-09-30 | 588 | 588 | 572 | 580 | 5,600 | 580 |
2020-09-29 | 602 | 602 | 581 | 587 | 4,000 | 587 |
2020-09-28 | 609 | 615 | 600 | 605 | 7,200 | 605 |
2020-09-25 | 605 | 607 | 596 | 607 | 6,800 | 607 |
2020-09-24 | 592 | 602 | 592 | 602 | 4,200 | 602 |
2020-09-23 | 599 | 600 | 589 | 600 | 4,800 | 600 |
2020-09-18 | 590 | 590 | 583 | 585 | 1,400 | 585 |
2020-09-17 | 593 | 593 | 580 | 585 | 3,400 | 585 |
2020-09-16 | 592 | 593 | 583 | 593 | 7,100 | 593 |
2020-09-15 | 582 | 590 | 573 | 589 | 6,000 | 589 |
2020-09-14 | 581 | 581 | 570 | 572 | 7,400 | 572 |
2020-09-11 | 572 | 580 | 571 | 579 | 2,900 | 579 |
2020-09-10 | 572 | 572 | 571 | 571 | 1,700 | 571 |
2020-09-09 | 581 | 581 | 570 | 572 | 4,200 | 572 |
2020-09-08 | 590 | 590 | 570 | 581 | 4,300 | 581 |
2020-09-07 | 579 | 593 | 571 | 580 | 5,400 | 580 |
2020-09-04 | 563 | 585 | 560 | 579 | 9,500 | 579 |
2020-09-03 | 571 | 602 | 565 | 565 | 16,700 | 565 |
2020-09-02 | 560 | 580 | 560 | 578 | 14,300 | 578 |
2020-09-01 | 550 | 559 | 550 | 559 | 15,700 | 559 |
2020-08-31 | 544 | 557 | 544 | 553 | 5,300 | 553 |
2020-08-28 | 545 | 548 | 544 | 544 | 1,200 | 544 |
2020-08-27 | 546 | 546 | 542 | 545 | 400 | 545 |
2020-08-26 | 549 | 549 | 539 | 546 | 1,400 | 546 |
2020-08-25 | 546 | 548 | 524 | 547 | 6,000 | 547 |
2020-08-24 | 542 | 547 | 532 | 532 | 10,200 | 532 |
2020-08-21 | 523 | 540 | 523 | 535 | 8,700 | 535 |
2020-08-20 | 522 | 528 | 522 | 528 | 4,100 | 528 |
2020-08-19 | 520 | 522 | 520 | 522 | 1,300 | 522 |
2020-08-18 | 535 | 535 | 511 | 521 | 5,900 | 521 |
2020-08-17 | 540 | 540 | 526 | 539 | 5,500 | 539 |
2020-08-14 | 529 | 529 | 517 | 528 | 4,200 | 528 |
2020-08-13 | 530 | 530 | 520 | 529 | 1,900 | 529 |
2020-08-12 | 520 | 526 | 519 | 526 | 2,300 | 526 |
2020-08-11 | 506 | 519 | 506 | 518 | 1,500 | 518 |
2020-08-07 | 517 | 519 | 515 | 515 | 1,400 | 515 |
2020-08-06 | 527 | 527 | 510 | 520 | 1,500 | 520 |
2020-08-05 | 531 | 538 | 517 | 527 | 2,500 | 527 |
2020-08-04 | 503 | 531 | 503 | 521 | 2,400 | 521 |
2020-08-03 | 502 | 515 | 502 | 512 | 3,900 | 512 |
2020-07-31 | 530 | 537 | 518 | 518 | 7,000 | 518 |
2020-07-30 | 533 | 535 | 531 | 531 | 4,100 | 531 |
2020-07-29 | 535 | 535 | 533 | 533 | 1,000 | 533 |
2020-07-28 | 536 | 541 | 536 | 539 | 600 | 539 |
2020-07-27 | 553 | 553 | 540 | 542 | 4,200 | 542 |
2020-07-22 | 555 | 555 | 555 | 555 | 700 | 555 |
2020-07-21 | 549 | 549 | 539 | 539 | 600 | 539 |
2020-07-20 | 550 | 550 | 544 | 544 | 300 | 544 |
2020-07-17 | 542 | 549 | 534 | 535 | 3,600 | 535 |
2020-07-16 | 580 | 580 | 549 | 554 | 4,200 | 554 |
2020-07-15 | 569 | 569 | 541 | 558 | 4,500 | 558 |
2020-07-14 | 549 | 551 | 544 | 551 | 1,400 | 551 |
2020-07-13 | 553 | 553 | 534 | 539 | 2,600 | 539 |
2020-07-10 | 544 | 544 | 534 | 534 | 1,500 | 534 |
2020-07-09 | 552 | 552 | 548 | 550 | 3,100 | 550 |
2020-07-08 | 531 | 554 | 531 | 544 | 2,500 | 544 |
2020-07-07 | 525 | 545 | 525 | 541 | 6,000 | 541 |
2020-07-06 | 523 | 537 | 523 | 535 | 4,500 | 535 |
2020-07-03 | 527 | 539 | 523 | 539 | 6,500 | 539 |
2020-07-02 | 564 | 573 | 546 | 547 | 8,100 | 547 |
2020-07-01 | 573 | 576 | 571 | 574 | 500 | 574 |
2020-06-30 | 566 | 590 | 566 | 583 | 8,400 | 583 |
2020-06-29 | 590 | 590 | 560 | 565 | 4,600 | 565 |
2020-06-26 | 580 | 580 | 573 | 580 | 2,700 | 580 |
2020-06-25 | 601 | 601 | 587 | 589 | 3,100 | 589 |
2020-06-24 | 601 | 601 | 577 | 591 | 6,000 | 591 |
2020-06-23 | 606 | 606 | 589 | 596 | 4,100 | 596 |
2020-06-22 | 598 | 606 | 595 | 606 | 9,000 | 606 |
2020-06-19 | 599 | 602 | 587 | 594 | 9,500 | 594 |
2020-06-18 | 598 | 598 | 591 | 597 | 900 | 597 |
2020-06-17 | 597 | 600 | 590 | 599 | 6,700 | 599 |
2020-06-16 | 597 | 598 | 590 | 592 | 2,300 | 592 |
2020-06-15 | 613 | 613 | 579 | 587 | 7,800 | 587 |
2020-06-12 | 580 | 601 | 554 | 600 | 32,000 | 600 |
2020-06-11 | 607 | 610 | 590 | 592 | 6,300 | 592 |
2020-06-10 | 597 | 610 | 593 | 607 | 7,900 | 607 |
2020-06-09 | 591 | 596 | 586 | 596 | 9,300 | 596 |
2020-06-08 | 580 | 590 | 570 | 589 | 10,400 | 589 |
2020-06-05 | 587 | 588 | 560 | 560 | 11,700 | 560 |
2020-06-04 | 578 | 587 | 576 | 576 | 9,100 | 576 |
2020-06-03 | 581 | 587 | 575 | 577 | 15,000 | 577 |
2020-06-02 | 571 | 584 | 565 | 584 | 16,000 | 584 |
2020-06-01 | 573 | 573 | 556 | 563 | 7,500 | 563 |
2020-05-29 | 556 | 569 | 555 | 555 | 33,300 | 555 |
2020-05-28 | 561 | 568 | 553 | 561 | 15,000 | 561 |
2020-05-27 | 566 | 573 | 549 | 568 | 22,000 | 568 |
2020-05-26 | 572 | 573 | 550 | 559 | 15,800 | 559 |
2020-05-25 | 529 | 566 | 519 | 554 | 69,900 | 554 |
2020-05-22 | 530 | 530 | 515 | 518 | 14,700 | 518 |
2020-05-21 | 535 | 536 | 517 | 529 | 14,700 | 529 |
2020-05-20 | 536 | 536 | 521 | 525 | 8,700 | 525 |
2020-05-19 | 540 | 540 | 520 | 524 | 13,500 | 524 |
2020-05-18 | 517 | 528 | 517 | 519 | 6,800 | 519 |
2020-05-15 | 535 | 537 | 523 | 524 | 8,600 | 524 |
2020-05-14 | 549 | 549 | 519 | 525 | 24,600 | 525 |
2020-05-13 | 540 | 544 | 519 | 544 | 27,900 | 544 |
2020-05-12 | 543 | 555 | 526 | 539 | 53,900 | 539 |
2020-05-11 | 536 | 545 | 527 | 545 | 10,300 | 545 |
2020-05-08 | 540 | 543 | 521 | 526 | 8,000 | 526 |
2020-05-07 | 527 | 527 | 517 | 517 | 11,700 | 517 |
2020-05-01 | 512 | 522 | 510 | 515 | 12,200 | 515 |
2020-04-30 | 515 | 537 | 511 | 513 | 16,600 | 513 |
2020-04-28 | 512 | 515 | 505 | 508 | 15,600 | 508 |
2020-04-27 | 525 | 525 | 507 | 512 | 8,500 | 512 |
2020-04-24 | 519 | 519 | 499 | 499 | 14,300 | 499 |
2020-04-23 | 502 | 518 | 501 | 502 | 23,000 | 502 |
2020-04-22 | 512 | 521 | 500 | 500 | 25,800 | 500 |
2020-04-21 | 561 | 563 | 518 | 527 | 29,200 | 527 |
2020-04-20 | 580 | 580 | 571 | 574 | 2,700 | 574 |
2020-04-17 | 595 | 595 | 573 | 580 | 5,400 | 580 |
2020-04-16 | 563 | 574 | 563 | 566 | 4,900 | 566 |
2020-04-15 | 589 | 589 | 562 | 575 | 9,300 | 575 |
2020-04-14 | 587 | 587 | 574 | 576 | 8,200 | 576 |
2020-04-13 | 600 | 600 | 575 | 577 | 5,600 | 577 |
2020-04-10 | 619 | 625 | 595 | 598 | 10,300 | 598 |
2020-04-09 | 621 | 624 | 593 | 618 | 31,100 | 618 |
2020-04-08 | 597 | 605 | 575 | 591 | 78,900 | 591 |
2020-04-07 | 627 | 677 | 627 | 670 | 94,900 | 670 |
2020-04-06 | 535 | 577 | 516 | 577 | 51,500 | 577 |
2020-04-03 | 514 | 514 | 495 | 497 | 9,500 | 497 |
2020-04-02 | 505 | 505 | 495 | 495 | 3,500 | 495 |
2020-04-01 | 510 | 510 | 489 | 493 | 16,400 | 493 |
2020-03-31 | 508 | 508 | 490 | 490 | 9,900 | 490 |
2020-03-30 | 511 | 525 | 499 | 499 | 10,300 | 499 |
2020-03-27 | 501 | 523 | 490 | 518 | 31,900 | 518 |
2020-03-26 | 503 | 512 | 476 | 477 | 29,600 | 477 |
2020-03-25 | 479 | 518 | 479 | 500 | 43,400 | 500 |
2020-03-24 | 472 | 472 | 461 | 463 | 13,200 | 463 |
2020-03-23 | 474 | 474 | 450 | 450 | 10,400 | 450 |
2020-03-19 | 453 | 465 | 453 | 457 | 7,900 | 457 |
2020-03-18 | 463 | 467 | 449 | 453 | 12,500 | 453 |
2020-03-17 | 439 | 461 | 433 | 442 | 29,500 | 442 |
2020-03-16 | 501 | 503 | 463 | 463 | 15,700 | 463 |
2020-03-13 | 450 | 490 | 444 | 490 | 44,200 | 490 |
2020-03-12 | 490 | 511 | 481 | 490 | 53,600 | 490 |
2020-03-11 | 550 | 575 | 518 | 521 | 11,300 | 521 |
2020-03-10 | 473 | 514 | 434 | 514 | 33,100 | 514 |
2020-03-09 | 559 | 559 | 516 | 517 | 19,500 | 517 |
2020-03-06 | 566 | 575 | 566 | 568 | 6,700 | 568 |
2020-03-05 | 596 | 596 | 560 | 568 | 51,600 | 568 |
2020-03-04 | 573 | 579 | 562 | 576 | 45,400 | 576 |
2020-03-03 | 642 | 642 | 585 | 595 | 50,600 | 595 |
2020-03-02 | 601 | 620 | 573 | 602 | 27,700 | 602 |
2020-02-28 | 650 | 650 | 595 | 611 | 25,400 | 611 |
2020-02-27 | 690 | 693 | 660 | 660 | 10,800 | 660 |
2020-02-26 | 684 | 691 | 683 | 684 | 7,500 | 684 |
2020-02-25 | 695 | 705 | 691 | 691 | 11,100 | 691 |
2020-02-21 | 729 | 730 | 722 | 722 | 7,700 | 722 |
2020-02-20 | 730 | 730 | 728 | 729 | 2,600 | 729 |
2020-02-19 | 727 | 730 | 727 | 728 | 6,100 | 728 |
2020-02-18 | 729 | 735 | 724 | 734 | 9,300 | 734 |
2020-02-17 | 746 | 746 | 730 | 731 | 9,200 | 731 |
2020-02-14 | 737 | 748 | 727 | 737 | 18,900 | 737 |
2020-02-13 | 731 | 740 | 730 | 732 | 8,700 | 732 |
2020-02-12 | 740 | 740 | 730 | 730 | 10,200 | 730 |
2020-02-10 | 752 | 752 | 732 | 740 | 13,200 | 740 |
2020-02-07 | 751 | 763 | 739 | 741 | 13,900 | 741 |
2020-02-06 | 730 | 764 | 729 | 751 | 24,700 | 751 |
2020-02-05 | 770 | 774 | 723 | 731 | 24,400 | 731 |
2020-02-04 | 771 | 789 | 750 | 755 | 21,800 | 755 |
2020-02-03 | 780 | 785 | 765 | 781 | 28,700 | 781 |
2020-01-31 | 820 | 833 | 816 | 816 | 11,100 | 816 |
2020-01-30 | 843 | 843 | 812 | 827 | 10,000 | 827 |
2020-01-29 | 798 | 848 | 798 | 831 | 30,200 | 831 |
2020-01-28 | 779 | 816 | 770 | 805 | 37,600 | 805 |
2020-01-27 | 852 | 852 | 821 | 824 | 12,200 | 824 |
2020-01-24 | 860 | 860 | 845 | 846 | 4,700 | 846 |
2020-01-23 | 857 | 867 | 845 | 847 | 5,800 | 847 |
2020-01-22 | 860 | 867 | 851 | 857 | 2,700 | 857 |
2020-01-21 | 863 | 863 | 850 | 857 | 2,600 | 857 |
2020-01-20 | 869 | 869 | 847 | 862 | 6,400 | 862 |
2020-01-17 | 861 | 870 | 856 | 856 | 4,000 | 856 |
2020-01-16 | 881 | 881 | 859 | 859 | 4,700 | 859 |
2020-01-15 | 867 | 870 | 861 | 870 | 6,400 | 870 |
2020-01-14 | 864 | 864 | 856 | 859 | 6,200 | 859 |
2020-01-10 | 850 | 863 | 850 | 858 | 4,500 | 858 |
2020-01-09 | 868 | 868 | 845 | 850 | 3,700 | 850 |
2020-01-08 | 862 | 863 | 841 | 845 | 16,000 | 845 |
2020-01-07 | 876 | 879 | 861 | 862 | 7,200 | 862 |
2020-01-06 | 887 | 887 | 861 | 862 | 10,600 | 862 |
分割・併合履歴 : [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株