[2788 東証2部] アップルインターナショナル 日足 時系列データ

[2788 東証2部] アップルインターナショナル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22345.00351.00342.00345.007220024930400
2017-09-21349.00359.00347.00348.0015750055573400
2017-09-20346.00348.00342.00345.00529900183315200
2017-09-19341.00343.00337.00343.008400028629500
2017-09-15339.00352.00333.00340.0020450070294200
2017-09-14338.00341.00336.00338.00212007153900
2017-09-13344.00344.00337.00340.00255008697600
2017-09-12337.00344.00335.00339.00287009725700
2017-09-11328.00335.00328.00334.003760012453900
2017-09-08335.00335.00326.00328.003220010625900
2017-09-07333.00334.00329.00331.00243008057000
2017-09-06325.00334.00324.00330.004340014204700
2017-09-05333.00334.00324.00330.008860029162700
2017-09-04342.00344.00331.00334.005630019011500
2017-09-01348.00348.00340.00346.004840016634400
2017-08-31348.00350.00340.00346.008540029627800
2017-08-30332.00345.00332.00344.0012990044065400
2017-08-29329.00331.00326.00331.003090010168300
2017-08-28329.00331.00326.00331.004050013344300
2017-08-25329.00329.00328.00329.00240007887700
2017-08-24326.00328.00326.00328.00204006676300
2017-08-23325.00328.00325.00326.00158005159600
2017-08-22326.00331.00323.00324.003270010647600
2017-08-21324.00328.00322.00328.004500014592200
2017-08-18324.00327.00322.00323.00303009839800
2017-08-17324.00326.00320.00326.003440011133300
2017-08-16321.00326.00320.00324.003730012055000
2017-08-15323.00324.00318.00320.005300016997700
2017-08-14322.00327.00317.00323.006280020178900
2017-08-10326.00326.00322.00324.007030022794700
2017-08-09331.00332.00324.00326.008940029177500
2017-08-08330.00335.00326.00329.0012280040479000
2017-08-07326.00332.00322.00323.00465100151930200
2017-08-04363.00363.00357.00360.003920014137800
2017-08-03365.00365.00358.00363.004180015105800
2017-08-02356.00365.00356.00362.004310015538500
2017-08-01366.00368.00354.00358.0010020035999100
2017-07-31372.00372.00360.00363.004420016109900
2017-07-28375.00375.00362.00367.0011350041746700
2017-07-27379.00379.00370.00373.007060026419500
2017-07-26383.00388.00373.00379.0024890094745700
2017-07-25357.00382.00357.00378.00282100104551700
2017-07-24357.00357.00354.00356.00192006837200
2017-07-21355.00358.00353.00357.00180006404600
2017-07-20354.00356.00353.00356.00175006203700
2017-07-19355.00359.00354.00354.00272009686900
2017-07-18360.00362.00348.00357.0011720041568600
2017-07-14362.00363.00360.00360.003590012972200
2017-07-13363.00363.00359.00363.004180015094200
2017-07-12363.00367.00361.00363.007800028405400
2017-07-11365.00365.00363.00363.00245008913500
2017-07-10363.00365.00361.00365.003770013702600
2017-07-07359.00362.00359.00361.003240011671200
2017-07-06362.00363.00359.00361.003370012178200
2017-07-05361.00363.00359.00362.004490016177100
2017-07-04359.00363.00358.00360.006520023498000
2017-07-03355.00358.00355.00357.00234008344000
2017-06-30355.00357.00351.00357.007770027515400
2017-06-29358.00360.00356.00356.00243008689400
2017-06-28360.00364.00358.00358.003570012860600
2017-06-27360.00363.00359.00362.00275009947100
2017-06-26356.00359.00355.00356.003510012519800
2017-06-23367.00368.00355.00355.0011070039902800
2017-06-22369.00385.00362.00364.00429200159010600
2017-06-21356.00358.00354.00358.004940017581600
2017-06-20354.00359.00353.00353.0012020042607700
2017-06-19353.00358.00353.00355.009790034692900
2017-06-16367.00367.00358.00358.009330033739700
2017-06-15371.00372.00363.00366.008170030032700
2017-06-14372.00375.00369.00371.008750032536500
2017-06-13368.00372.00367.00369.006800025159300
2017-06-12364.00371.00363.00368.009720035732500
2017-06-09362.00366.00357.00364.005880021285200
2017-06-08362.00364.00356.00360.004780017230700
2017-06-07355.00362.00355.00362.005440019505100
2017-06-06361.00367.00353.00355.0016350058470000
2017-06-05357.00371.00355.00360.0024880090023200
2017-06-02355.00358.00350.00350.0015290053963700
2017-06-01352.00361.00352.00356.0012910045865800
2017-05-31358.00360.00352.00353.0016350057932300
2017-05-30369.00369.00358.00360.0011940043317900
2017-05-29368.00369.00363.00369.0014550053354400
2017-05-26381.00384.00370.00373.0024170090905600
2017-05-25375.00383.00374.00383.00282500107120600
2017-05-24370.00377.00368.00375.0020540076505800
2017-05-23368.00377.00366.00370.0022920084883700
2017-05-22365.00370.00362.00365.0012850046951100
2017-05-19373.00373.00361.00363.0021530079191700
2017-05-18358.00381.00352.00377.00377400138415200
2017-05-17371.00375.00362.00369.00274400101451900
2017-05-16379.00383.00361.00368.00849500313453500
2017-05-15397.00404.00387.00402.00317400125042200
2017-05-12414.00420.00400.00403.00348600141624900
2017-05-11409.00420.00398.00420.00826200337609800
2017-05-10427.00469.00410.00410.001580300680168200
2017-05-09450.00456.00418.00434.002235500972635500
2017-05-08496.00512.00456.00456.0057711002814484600
2017-05-02401.00459.00401.00440.00111864004901917700
2017-05-01379.00379.00379.00379.00293100111084900
2017-04-28299.00299.00296.00299.00318009485400
2017-04-27295.00298.00295.00297.00153004538100
2017-04-26298.00299.00294.00297.003770011170300
2017-04-25298.00298.00295.00297.00334009915400
2017-04-24290.00297.00290.00294.004940014479400
2017-04-21290.00292.00288.00290.00138004000500
2017-04-20286.00290.00286.00289.00112003236800
2017-04-19285.00289.00285.00289.0071002044300
2017-04-18287.00290.00285.00289.00143004119600
2017-04-17282.00289.00282.00287.00186005281800
2017-04-14283.00286.00282.00282.003800010780700
2017-04-13285.00287.00283.00284.00272007740000
2017-04-12288.00290.00283.00283.00202005781600
2017-04-11291.00292.00288.00290.00220006385700
2017-04-10295.00295.00291.00291.003670010761800
2017-04-07287.00292.00283.00289.0010540030379500
2017-04-06286.00286.00277.00279.009980027974500
2017-04-05287.00287.00285.00287.00130003719000
2017-04-04287.00291.00285.00288.008940025784700
2017-04-03292.00292.00289.00290.00203005902700
2017-03-31290.00292.00289.00289.00338009816400
2017-03-30292.00294.00290.00292.004530013169900
2017-03-29293.00295.00290.00293.005000014595900
2017-03-28295.00298.00292.00293.0011440033712200
2017-03-27297.00299.00292.00295.004610013643200
2017-03-24300.00301.00297.00298.0010190030468000
2017-03-23292.00300.00291.00300.004990014731500
2017-03-22287.00292.00287.00292.006940020027600
2017-03-21295.00297.00292.00295.004370012870300
2017-03-17296.00297.00293.00295.005530016282500
2017-03-16300.00301.00297.00297.004640013872900
2017-03-15302.00305.00300.00301.0011030033355000
2017-03-14296.00306.00296.00304.00333000100700400
2017-03-13294.00303.00291.00296.0024320072650600
2017-03-10293.00294.00293.00294.00160004691900
2017-03-09292.00293.00292.00292.00109003192000
2017-03-08295.00295.00292.00292.00326009551000
2017-03-07293.00297.00292.00294.006740019844700
2017-03-06291.00293.00291.00292.003560010381200
2017-03-03295.00295.00289.00291.005520016103500
2017-03-02293.00295.00290.00294.003890011400900
2017-03-01289.00292.00287.00292.008010023146700
2017-02-28295.00296.00286.00292.0011920034794700
2017-02-27300.00300.00293.00296.005570016544400
2017-02-24299.00301.00295.00297.008260024557200
2017-02-23298.00300.00295.00298.0010590031511600
2017-02-22308.00309.00298.00302.00397300120816600
2017-02-21297.00300.00280.00299.00526000154588200
2017-02-20286.00305.00286.00305.00686900204278200
2017-02-17288.00290.00286.00287.005950017142200
2017-02-16286.00288.00284.00287.007090020327600
2017-02-15286.00287.00284.00285.00281008022800
2017-02-14284.00288.00283.00284.007390021095500
2017-02-13286.00287.00285.00285.00284008123900
2017-02-10284.00286.00283.00285.003520010013100
2017-02-09282.00287.00282.00283.005440015471200
2017-02-08283.00285.00282.00283.004550012882200
2017-02-07284.00284.00281.00283.00173004886900
2017-02-06282.00286.00281.00285.004960014086800
2017-02-03282.00282.00281.00281.00194005462800
2017-02-02284.00284.00282.00282.00245006928100
2017-02-01283.00285.00283.00284.00242006864300
2017-01-31285.00285.00283.00285.004900013912000
2017-01-30286.00289.00284.00285.008520024381000
2017-01-27290.00290.00284.00285.00307008804600
2017-01-26279.00288.00277.00286.008090022884900
2017-01-25275.00278.00275.00277.00171004733000
2017-01-24276.00277.00275.00275.00220006058300
2017-01-23277.00277.00274.00275.00226006221000
2017-01-20275.00277.00273.00277.00196005389800
2017-01-19274.00278.00274.00275.00259007140000
2017-01-18271.00276.00271.00275.004770013048300
2017-01-17278.00279.00273.00275.005300014601000
2017-01-16281.00284.00278.00278.00336009409700
2017-01-13284.00285.00280.00282.00302008522400
2017-01-12288.00290.00283.00283.006370018168500
2017-01-11289.00295.00285.00289.0015790045648000
2017-01-10286.00289.00285.00287.006720019283100
2017-01-06287.00290.00285.00286.006610018975500
2017-01-05284.00290.00279.00289.0013870039434800
2017-01-04282.00285.00279.00282.007450021016900
2016-12-30285.00285.00279.00282.006010016934900
2016-12-29287.00287.00276.00284.0010410029205500
2016-12-28288.00288.00281.00285.007140020269900
2016-12-27293.00293.00285.00289.0015200043792200
2016-12-26289.00300.00288.00294.00510400150071400
2016-12-22269.00281.00268.00280.0014030038627100
2016-12-21268.00273.00266.00267.005630015153400
2016-12-20263.00265.00260.00265.004000010494800
2016-12-19265.00266.00262.00264.005260013881900
2016-12-16270.00276.00264.00266.0012990034998800
2016-12-15259.00305.00258.00267.00903800250791800
2016-12-14259.00260.00258.00259.00172004452500
2016-12-13259.00260.00258.00259.00353009140500
2016-12-12261.00262.00259.00259.003950010293700
2016-12-09262.00263.00258.00259.0028050073406800
2016-12-08263.00263.00257.00259.003910010123000
2016-12-07257.00262.00256.00261.00383009890800
2016-12-06256.00258.00256.00257.00354009087100
2016-12-05260.00260.00256.00257.00237006086600
2016-12-02257.00258.00256.00257.00187004803400
2016-12-01260.00260.00257.00257.00378009784300
2016-11-30256.00258.00256.00257.00297007620200
2016-11-29256.00257.00254.00256.00266006801000
2016-11-28259.00259.00251.00256.004370011130500
2016-11-25258.00262.00258.00260.003970010313100
2016-11-24260.00261.00258.00258.00224005823300
2016-11-22257.00259.00256.00258.00386009937800
2016-11-21260.00260.00254.00254.00337008685800
2016-11-18251.00254.00250.00252.004010010117800
2016-11-17247.00252.00247.00247.005540013830300
2016-11-16250.00259.00247.00248.0011840029668900
2016-11-15244.00244.00240.00243.00141003414000
2016-11-14242.00245.00241.00241.00124002997700
2016-11-11239.00245.00239.00241.00238005742800
2016-11-10245.00245.00235.00241.005520013290700
2016-11-09246.00247.00233.00235.009310022176000
2016-11-08250.00250.00244.00246.00403009974100
2016-11-07246.00249.00240.00246.006600016082700
2016-11-04243.00250.00242.00244.009210022469200
2016-11-02253.00257.00247.00251.008560021538000
2016-11-01247.00273.00245.00260.00433400113256300
2016-10-31245.00247.00245.00247.00340008344700
2016-10-28245.00246.00244.00246.00193004732300
2016-10-27243.00247.00243.00245.00174004264300
2016-10-26242.00245.00242.00244.00169004112800
2016-10-25245.00245.00240.00242.004200010198400
2016-10-24247.00247.00243.00244.0095002326600
2016-10-21245.00246.00244.00246.00159003896600
2016-10-20244.00245.00243.00245.00283006907900
2016-10-19247.00247.00244.00245.00336008229100
2016-10-18249.00249.00245.00247.00180004442500
2016-10-17246.00248.00245.00246.00233005734600
2016-10-14246.00247.00244.00244.00255006265800
2016-10-13247.00247.00243.00246.00340008313700
2016-10-12244.00246.00243.00243.004530011052900
2016-10-11242.00244.00242.00242.00330008000900
2016-10-07241.00241.00241.00241.003200771200
2016-10-06240.00243.00240.00240.00192004626300
2016-10-05240.00243.00236.00239.00195004715600
2016-10-04238.00240.00235.00240.00271006436000
2016-10-03239.00246.00234.00238.00272006488100
2016-09-30239.00243.00236.00240.00245005877000
2016-09-29243.00245.00232.00245.0016020038788600
2016-09-28244.00247.00242.00245.00203004963200
2016-09-27247.00248.00242.00244.0095002317800
2016-09-26242.00247.00229.00243.00338008117200
2016-09-23238.00243.00237.00240.00255006099000
2016-09-21243.00247.00230.00241.005460012994300
2016-09-20235.00240.00233.00235.005300012505000
2016-09-16243.00245.00240.00241.005450013221300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog