[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 
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
2016-09-15245.00249.00244.00247.00215005276400
2016-09-14250.00254.00245.00245.00323008068500
2016-09-13255.00255.00251.00255.00145003656100
2016-09-12255.00255.00251.00252.005390013629200
2016-09-09265.00266.00255.00261.004400011446400
2016-09-08269.00269.00256.00259.00331008621600
2016-09-07269.00270.00265.00267.005100013618000
2016-09-06269.00270.00266.00270.004270011459600
2016-09-05261.00270.00255.00270.0016480043325500
2016-09-02249.00255.00248.00255.004590011608000
2016-09-01251.00252.00248.00250.00324008098500
2016-08-31251.00253.00250.00251.006060015185800
2016-08-30244.00250.00244.00249.00241005960500
2016-08-29248.00254.00241.00242.007420018390600
2016-08-26238.00249.00238.00249.0012100029733000
2016-08-25232.00239.00232.00238.00211004961100
2016-08-24229.00231.00225.00231.00416009531900
2016-08-23227.00227.00221.00225.00408009098500
2016-08-22222.00223.00221.00221.0094002086900
2016-08-19221.00226.00220.00221.004760010551500
2016-08-18224.00227.00222.00224.00313007030500
2016-08-17230.00230.00227.00227.0077001759000
2016-08-16228.00231.00227.00231.00159003638500
2016-08-15228.00231.00228.00229.00156003572100
2016-08-12232.00235.00230.00232.00130003011800
2016-08-10226.00234.00222.00233.007160016243900
2016-08-09233.00236.00232.00234.00181004232000
2016-08-08235.00236.00232.00235.00172004030400
2016-08-05234.00236.00234.00235.0055001290700
2016-08-04236.00236.00234.00235.0059001387500
2016-08-03233.00238.00232.00236.00184004325700
2016-08-02240.00241.00239.00239.00119002856400
2016-08-01237.00243.00237.00240.00249005988800
2016-07-29237.00239.00236.00238.00140003317300
2016-07-28240.00240.00236.00237.00318007558700
2016-07-27236.00240.00233.00240.005370012775500
2016-07-26240.00240.00235.00236.00275006525400
2016-07-25240.00240.00238.00238.005580013334100
2016-07-22240.00241.00238.00240.00138003307400
2016-07-21244.00244.00240.00242.00340008229700
2016-07-20238.00244.00238.00242.00293007053100
2016-07-19244.00245.00237.00240.00202004854700
2016-07-15242.00245.00238.00239.00395009482100
2016-07-14242.00244.00238.00242.00351008481600
2016-07-13244.00247.00242.00245.006100014962000
2016-07-12246.00246.00240.00241.00232005641800
2016-07-11235.00242.00234.00238.00339008098000
2016-07-08230.00233.00230.00233.00191004416600
2016-07-07239.00239.00231.00231.00308007196000
2016-07-06244.00244.00238.00239.00267006420400
2016-07-05240.00248.00238.00244.005960014424400
2016-07-04233.00239.00233.00237.00288006802300
2016-07-01240.00240.00233.00233.00272006404000
2016-06-30234.00239.00232.00233.004350010181800
2016-06-29240.00242.00231.00232.00414009846000
2016-06-28222.00226.00212.00226.005410011876000
2016-06-27215.00226.00210.00222.007030015383900
2016-06-24251.00251.00197.00215.0024500054084700
2016-06-23243.00244.00239.00243.00319007694600
2016-06-22250.00250.00243.00244.00135003339000
2016-06-21240.00248.00240.00247.00257006260800
2016-06-20236.00245.00236.00245.005890014178200
2016-06-17243.00248.00239.00240.004370010589100
2016-06-16254.00254.00233.00236.0010280025045400
2016-06-15249.00254.00249.00252.006690016792700
2016-06-14265.00265.00253.00255.0011220029053500
2016-06-13270.00271.00265.00265.005400014440400
2016-06-10272.00274.00270.00270.00275007480200
2016-06-09274.00276.00268.00271.006500017765800
2016-06-08266.00275.00265.00272.008290022275000
2016-06-07264.00270.00263.00265.005000013272100
2016-06-06266.00268.00266.00266.00375009990400
2016-06-03270.00271.00267.00269.00223006007500
2016-06-02268.00271.00267.00267.004880013092900
2016-06-01269.00274.00268.00268.00341009236300
2016-05-31270.00276.00270.00270.005170014061100
2016-05-30264.00275.00264.00273.006300017099100
2016-05-27263.00266.00261.00262.005470014387000
2016-05-26270.00270.00261.00261.0012420032834900
2016-05-25268.00271.00267.00270.00347009319400
2016-05-24270.00271.00268.00270.00329008857400
2016-05-23270.00275.00270.00270.003920010610700
2016-05-20277.00277.00273.00273.00160004385100
2016-05-19271.00276.00269.00273.00175004784500
2016-05-18270.00275.00268.00268.009330025235200
2016-05-17273.00273.00262.00273.0020870056049600
2016-05-16283.00285.00274.00277.0012020033644700
2016-05-13289.00291.00286.00287.008260023917900
2016-05-12290.00290.00288.00288.00244007046900
2016-05-11289.00293.00289.00290.00309008994000
2016-05-10289.00291.00285.00291.007390021359900
2016-05-09283.00290.00282.00289.006600018823800
2016-05-06278.00283.00278.00282.004510012649600
2016-05-02274.00286.00274.00282.0010020027718400
2016-04-28293.00293.00284.00288.009490027303300
2016-04-27290.00295.00288.00295.004030011710400
2016-04-26295.00295.00283.00290.0011380032741200
2016-04-25296.00307.00291.00292.0013190039069200
2016-04-22291.00295.00286.00295.007790022587500
2016-04-21292.00295.00292.00292.007900023180100
2016-04-20297.00297.00290.00291.004810014092100
2016-04-19295.00295.00291.00294.003610010581800
2016-04-18294.00294.00285.00287.008230023644800
2016-04-15291.00300.00289.00296.0013090038770100
2016-04-14295.00298.00293.00295.0013620040320600
2016-04-13293.00295.00291.00292.009010026391200
2016-04-12287.00296.00286.00291.0011820034298800
2016-04-11289.00292.00283.00289.0014810042472900
2016-04-08285.00298.00272.00293.00468700132443600
2016-04-07290.00301.00278.00293.0019630056663600
2016-04-06293.00303.00287.00295.0016600048678200
2016-04-05315.00315.00293.00296.0020780062547200
2016-04-04315.00321.00309.00318.0013630043232000
2016-04-01332.00333.00315.00315.0027820089090500
2016-03-31342.00348.00334.00336.00340700116190400
2016-03-30323.00341.00323.00338.00672900224991400
2016-03-29321.00329.00321.00325.006640021655000
2016-03-28327.00334.00321.00325.0016760054698300
2016-03-25329.00340.00326.00333.00384500127992700
2016-03-24321.00332.00320.00328.0015000048779700
2016-03-23310.00338.00309.00325.00810600263151800
2016-03-22308.00312.00303.00308.0025510078597800
2016-03-18296.00308.00291.00308.00400800119813300
2016-03-17286.00298.00285.00298.0026390076499900
2016-03-16288.00293.00286.00288.007470021592700
2016-03-15294.00294.00286.00287.0016970049075100
2016-03-14293.00296.00293.00293.0010140029820400
2016-03-11292.00294.00288.00292.0010310030142500
2016-03-10288.00293.00286.00292.0013080037896200
2016-03-09292.00293.00283.00292.0013140037905000
2016-03-08303.00303.00283.00296.0033270098059900
2016-03-07300.00309.00295.00303.00398000119976500
2016-03-04293.00297.00289.00294.00347700102039800
2016-03-03284.00290.00283.00286.0022850065424000
2016-03-02287.00288.00280.00282.00356000101010200
2016-03-01267.00280.00264.00280.0023330063605200
2016-02-29267.00270.00263.00265.0020100053502700
2016-02-26278.00278.00263.00263.00374400100537900
2016-02-25274.00279.00272.00274.0019320053217800
2016-02-24273.00279.00270.00278.0030050082482700
2016-02-23291.00292.00280.00285.00700300200852100
2016-02-22323.00328.00284.00289.003145200941713100
2016-02-19388.00388.00350.00363.0045526001713312500
2016-02-18290.00308.00290.00308.0013810041395600
2016-02-17285.00296.00278.00287.0015930045644500
2016-02-16274.00295.00274.00285.0019380054865100
2016-02-15275.00281.00265.00271.0018950051525600
2016-02-12290.00291.00260.00266.0022570062003400
2016-02-10320.00320.00300.00303.0011510035269900
2016-02-09324.00325.00309.00312.0015170047888400
2016-02-08326.00336.00320.00334.009580031566800
2016-02-05310.00340.00300.00340.0021380067520300
2016-02-04314.00323.00312.00315.005730018053800
2016-02-03324.00325.00312.00316.0012010037964100
2016-02-02336.00347.00326.00326.0017770059847800
2016-02-01338.00345.00334.00341.0016200055165300
2016-01-29320.00335.00316.00330.0010990035716600
2016-01-28324.00330.00321.00321.008270026822300
2016-01-27323.00337.00323.00325.0012220040368900
2016-01-26315.00333.00312.00324.0025180081341200
2016-01-25305.00320.00299.00317.0024780076961700
2016-01-22283.00296.00282.00291.0015510044777800
2016-01-21283.00293.00270.00284.0026320074252000
2016-01-20293.00335.00273.00281.00690300209040900
2016-01-19274.00347.00267.00293.00887600267177100
2016-01-18293.00300.00261.00274.00828600231468600
2016-01-15330.00345.00317.00317.0016140053646100
2016-01-14320.00335.00313.00330.0021510069363000
2016-01-13310.00337.00310.00330.0020300066210600
2016-01-12320.00321.00307.00309.0014090044181100
2016-01-08310.00328.00304.00321.009520030136000
2016-01-07319.00325.00310.00313.009850031185700
2016-01-06330.00333.00319.00322.009930032302900
2016-01-05333.00335.00327.00333.005060016788200
2016-01-04339.00341.00336.00338.006780022883200
2015-12-30343.00343.00335.00339.009880033460700
2015-12-29330.00343.00324.00340.0012180040307500
2015-12-28323.00337.00322.00336.0012150040102000
2015-12-25324.00324.00313.00321.00342200110265000
2015-12-24318.00322.00310.00310.0015730049469000
2015-12-22324.00325.00316.00316.006760021530900
2015-12-21325.00329.00308.00322.0023090072930900
2015-12-18340.00344.00326.00330.0014110047296300
2015-12-17351.00351.00337.00341.0016800057755900
2015-12-16347.00352.00342.00345.008980030976900
2015-12-15354.00360.00345.00345.008290029075400
2015-12-14350.00359.00349.00358.009020031728700
2015-12-11364.00365.00359.00360.008890032117800
2015-12-10360.00363.00357.00360.009940035767300
2015-12-09363.00368.00359.00364.0015540056388400
2015-12-08384.00384.00364.00370.00287900107326200
2015-12-07380.00385.00373.00383.0022990087209400
2015-12-04384.00386.00372.00373.00277700104719500
2015-12-03390.00400.00385.00388.00475500185883900
2015-12-02379.00385.00376.00382.0021020080021600

   ※ 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