応用技術(4356)の株価時系列情報
応用技術(4356)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 620 | 633 | 620 | 622 | 2,500 |
2014/12/29 | 623 | 632 | 622 | 622 | 7,700 |
2014/12/26 | 620 | 630 | 620 | 622 | 4,400 |
2014/12/25 | 625 | 625 | 620 | 620 | 5,200 |
2014/12/24 | 639 | 639 | 625 | 625 | 8,800 |
2014/12/22 | 637 | 637 | 632 | 632 | 3,100 |
2014/12/19 | 635 | 639 | 633 | 637 | 1,700 |
2014/12/18 | 647 | 647 | 635 | 635 | 3,100 |
2014/12/17 | 645 | 645 | 635 | 638 | 4,500 |
2014/12/16 | 649 | 649 | 647 | 647 | 300 |
2014/12/15 | 640 | 645 | 640 | 645 | 600 |
2014/12/12 | 637 | 644 | 634 | 634 | 2,700 |
2014/12/11 | 635 | 640 | 635 | 635 | 1,400 |
2014/12/10 | 640 | 642 | 632 | 632 | 1,700 |
2014/12/09 | 655 | 655 | 637 | 643 | 18,900 |
2014/12/08 | 656 | 659 | 643 | 655 | 3,400 |
2014/12/05 | 645 | 646 | 642 | 646 | 3,700 |
2014/12/04 | 673 | 673 | 645 | 646 | 7,900 |
2014/12/03 | 667 | 673 | 667 | 669 | 3,100 |
2014/12/02 | 646 | 666 | 646 | 666 | 3,500 |
2014/12/01 | 645 | 654 | 645 | 650 | 11,200 |
2014/11/28 | 632 | 642 | 632 | 642 | 3,200 |
2014/11/27 | 620 | 630 | 620 | 630 | 5,000 |
2014/11/26 | 622 | 630 | 622 | 630 | 2,000 |
2014/11/25 | 621 | 626 | 621 | 622 | 2,500 |
2014/11/21 | 610 | 618 | 610 | 618 | 800 |
2014/11/20 | 611 | 615 | 600 | 605 | 5,000 |
2014/11/19 | 615 | 618 | 605 | 605 | 4,100 |
2014/11/18 | 605 | 615 | 600 | 615 | 4,700 |
2014/11/17 | 641 | 641 | 603 | 603 | 17,600 |
2014/11/14 | 648 | 670 | 625 | 649 | 26,400 |
2014/11/13 | 663 | 698 | 663 | 698 | 8,700 |
2014/11/12 | 692 | 692 | 653 | 663 | 13,200 |
2014/11/11 | 648 | 698 | 647 | 697 | 15,800 |
2014/11/10 | 635 | 636 | 635 | 636 | 1,200 |
2014/11/07 | 630 | 631 | 629 | 631 | 1,600 |
2014/11/06 | 641 | 642 | 630 | 630 | 1,400 |
2014/11/05 | 645 | 645 | 640 | 641 | 400 |
2014/11/04 | 650 | 651 | 645 | 645 | 6,200 |
2014/10/31 | 631 | 648 | 631 | 648 | 3,200 |
2014/10/30 | 645 | 645 | 645 | 645 | 4,500 |
2014/10/29 | 642 | 649 | 634 | 644 | 3,900 |
2014/10/28 | 640 | 644 | 640 | 644 | 700 |
2014/10/27 | 640 | 640 | 631 | 631 | 1,100 |
2014/10/24 | 633 | 645 | 630 | 640 | 1,600 |
2014/10/23 | 628 | 632 | 625 | 630 | 3,100 |
2014/10/22 | 620 | 630 | 620 | 630 | 800 |
2014/10/21 | 625 | 630 | 615 | 615 | 2,100 |
2014/10/20 | 609 | 628 | 606 | 628 | 4,100 |
2014/10/17 | 583 | 604 | 583 | 600 | 2,500 |
2014/10/16 | 580 | 596 | 572 | 583 | 9,600 |
2014/10/15 | 572 | 669 | 571 | 600 | 45,000 |
2014/10/14 | 588 | 589 | 561 | 569 | 5,900 |
2014/10/10 | 598 | 598 | 586 | 586 | 2,100 |
2014/10/09 | 629 | 629 | 610 | 610 | 4,100 |
2014/10/08 | 638 | 638 | 617 | 632 | 8,000 |
2014/10/07 | 655 | 655 | 655 | 655 | 100 |
2014/10/06 | 650 | 655 | 650 | 655 | 400 |
2014/10/03 | 639 | 658 | 639 | 645 | 3,400 |
2014/10/02 | 651 | 651 | 639 | 639 | 3,700 |
2014/10/01 | 663 | 666 | 658 | 658 | 3,700 |
2014/09/30 | 672 | 673 | 650 | 650 | 8,500 |
2014/09/29 | 700 | 700 | 683 | 683 | 2,700 |
2014/09/26 | 667 | 680 | 667 | 680 | 3,900 |
2014/09/25 | 703 | 709 | 674 | 683 | 8,900 |
2014/09/24 | 675 | 702 | 667 | 700 | 11,000 |
2014/09/22 | 669 | 675 | 667 | 675 | 4,500 |
2014/09/19 | 665 | 684 | 665 | 669 | 4,100 |
2014/09/18 | 667 | 672 | 665 | 665 | 2,100 |
2014/09/17 | 666 | 674 | 665 | 667 | 2,700 |
2014/09/16 | 666 | 675 | 660 | 675 | 3,500 |
2014/09/12 | 673 | 675 | 659 | 664 | 6,100 |
2014/09/11 | 668 | 673 | 650 | 661 | 3,200 |
2014/09/10 | 636 | 670 | 632 | 670 | 5,400 |
2014/09/09 | 655 | 655 | 632 | 640 | 5,400 |
2014/09/08 | 662 | 662 | 651 | 651 | 2,200 |
2014/09/05 | 669 | 670 | 656 | 656 | 3,000 |
2014/09/04 | 656 | 693 | 654 | 669 | 4,400 |
2014/09/03 | 663 | 663 | 653 | 656 | 4,900 |
2014/09/02 | 670 | 670 | 659 | 661 | 3,700 |
2014/09/01 | 672 | 676 | 662 | 665 | 5,400 |
2014/08/29 | 673 | 673 | 668 | 668 | 1,700 |
2014/08/28 | 685 | 690 | 675 | 675 | 4,300 |
2014/08/27 | 689 | 697 | 680 | 697 | 2,700 |
2014/08/26 | 685 | 690 | 677 | 684 | 3,300 |
2014/08/25 | 660 | 703 | 660 | 675 | 11,900 |
2014/08/22 | 650 | 660 | 650 | 658 | 2,700 |
2014/08/21 | 660 | 663 | 649 | 653 | 2,200 |
2014/08/20 | 650 | 660 | 641 | 660 | 2,800 |
2014/08/19 | 649 | 654 | 640 | 650 | 2,700 |
2014/08/18 | 635 | 650 | 630 | 650 | 5,600 |
2014/08/15 | 635 | 635 | 630 | 630 | 1,600 |
2014/08/14 | 631 | 640 | 629 | 632 | 1,600 |
2014/08/13 | 640 | 650 | 620 | 623 | 6,600 |
2014/08/12 | 647 | 653 | 635 | 640 | 5,300 |
2014/08/11 | 658 | 680 | 656 | 677 | 10,300 |
2014/08/08 | 651 | 651 | 638 | 638 | 7,500 |
2014/08/07 | 650 | 678 | 650 | 662 | 4,500 |
2014/08/06 | 680 | 680 | 655 | 655 | 9,300 |
2014/08/05 | 700 | 730 | 682 | 685 | 70,700 |
2014/08/04 | 729 | 765 | 729 | 759 | 5,100 |
2014/08/01 | 747 | 747 | 700 | 738 | 21,300 |
2014/07/31 | 772 | 775 | 760 | 760 | 3,800 |
2014/07/30 | 793 | 793 | 763 | 780 | 8,400 |
2014/07/29 | 815 | 815 | 784 | 797 | 9,200 |
2014/07/28 | 803 | 828 | 801 | 810 | 18,400 |
2014/07/25 | 787 | 798 | 778 | 798 | 21,100 |
2014/07/24 | 767 | 787 | 766 | 778 | 11,200 |
2014/07/23 | 771 | 795 | 761 | 767 | 8,400 |
2014/07/22 | 750 | 794 | 745 | 780 | 24,300 |
2014/07/18 | 726 | 740 | 722 | 740 | 6,900 |
2014/07/17 | 736 | 736 | 722 | 722 | 3,300 |
2014/07/16 | 755 | 755 | 720 | 736 | 3,700 |
2014/07/15 | 750 | 768 | 740 | 740 | 5,500 |
2014/07/14 | 719 | 735 | 714 | 735 | 4,700 |
2014/07/11 | 700 | 717 | 700 | 710 | 6,900 |
2014/07/10 | 715 | 719 | 701 | 702 | 15,400 |
2014/07/09 | 736 | 736 | 713 | 734 | 17,400 |
2014/07/08 | 765 | 797 | 740 | 746 | 32,200 |
2014/07/07 | 744 | 750 | 700 | 750 | 30,100 |
2014/07/04 | 770 | 770 | 730 | 740 | 63,000 |
2014/07/03 | 772 | 877 | 750 | 770 | 669,900 |
2014/07/02 | 634 | 727 | 623 | 727 | 66,100 |
2014/07/01 | 624 | 635 | 624 | 627 | 3,600 |
2014/06/30 | 612 | 624 | 610 | 624 | 3,400 |
2014/06/27 | 620 | 620 | 601 | 609 | 9,500 |
2014/06/26 | 612 | 622 | 610 | 610 | 1,700 |
2014/06/25 | 616 | 617 | 607 | 608 | 4,700 |
2014/06/24 | 626 | 626 | 615 | 622 | 3,800 |
2014/06/23 | 615 | 626 | 614 | 626 | 1,900 |
2014/06/20 | 645 | 645 | 612 | 616 | 5,300 |
2014/06/19 | 619 | 640 | 611 | 635 | 5,500 |
2014/06/18 | 603 | 640 | 601 | 618 | 9,000 |
2014/06/17 | 607 | 607 | 585 | 597 | 8,000 |
2014/06/16 | 640 | 640 | 603 | 607 | 17,700 |
2014/06/13 | 624 | 645 | 615 | 640 | 8,400 |
2014/06/12 | 600 | 630 | 595 | 630 | 5,800 |
2014/06/11 | 587 | 610 | 587 | 603 | 7,900 |
2014/06/10 | 610 | 610 | 587 | 599 | 4,900 |
2014/06/09 | 589 | 610 | 578 | 610 | 10,900 |
2014/06/06 | 584 | 592 | 578 | 588 | 3,400 |
2014/06/05 | 604 | 604 | 575 | 584 | 9,800 |
2014/06/04 | 594 | 596 | 591 | 596 | 1,600 |
2014/06/03 | 574 | 595 | 559 | 591 | 18,900 |
2014/06/02 | 550 | 580 | 546 | 575 | 10,000 |
2014/05/30 | 540 | 545 | 534 | 544 | 6,100 |
2014/05/29 | 522 | 539 | 520 | 539 | 6,300 |
2014/05/28 | 525 | 537 | 517 | 532 | 3,800 |
2014/05/27 | 549 | 549 | 525 | 525 | 11,600 |
2014/05/26 | 498 | 524 | 490 | 515 | 22,900 |
2014/05/23 | 497 | 497 | 483 | 484 | 8,300 |
2014/05/22 | 489 | 500 | 481 | 485 | 9,500 |
2014/05/21 | 489 | 489 | 478 | 482 | 5,500 |
2014/05/20 | 486 | 510 | 482 | 483 | 11,400 |
2014/05/19 | 552 | 552 | 476 | 480 | 30,400 |
2014/05/16 | 577 | 580 | 523 | 526 | 49,600 |
2014/05/15 | 654 | 654 | 562 | 573 | 106,200 |
2014/05/14 | 501 | 554 | 486 | 554 | 37,300 |
2014/05/13 | 468 | 476 | 464 | 474 | 3,600 |
2014/05/12 | 464 | 469 | 460 | 460 | 2,200 |
2014/05/09 | 468 | 468 | 457 | 462 | 2,300 |
2014/05/08 | 491 | 498 | 459 | 462 | 32,200 |
2014/05/07 | 500 | 500 | 491 | 491 | 1,400 |
2014/05/02 | 488 | 497 | 488 | 491 | 700 |
2014/05/01 | 490 | 493 | 485 | 488 | 700 |
2014/04/30 | 490 | 498 | 476 | 498 | 1,400 |
2014/04/28 | 502 | 502 | 494 | 494 | 900 |
2014/04/25 | 502 | 503 | 502 | 503 | 500 |
2014/04/24 | 512 | 512 | 500 | 500 | 1,300 |
2014/04/23 | 501 | 512 | 500 | 505 | 2,100 |
2014/04/22 | 524 | 524 | 510 | 510 | 300 |
2014/04/21 | 517 | 519 | 508 | 518 | 3,300 |
2014/04/18 | 497 | 514 | 495 | 507 | 6,900 |
2014/04/17 | 497 | 498 | 493 | 494 | 3,400 |
2014/04/16 | 492 | 497 | 488 | 497 | 2,000 |
2014/04/15 | 494 | 497 | 486 | 486 | 4,500 |
2014/04/14 | 480 | 494 | 480 | 489 | 6,200 |
2014/04/11 | 491 | 496 | 491 | 496 | 2,400 |
2014/04/10 | 526 | 536 | 500 | 500 | 3,000 |
2014/04/09 | 520 | 527 | 510 | 516 | 5,600 |
2014/04/08 | 520 | 522 | 515 | 516 | 2,500 |
2014/04/07 | 528 | 549 | 528 | 529 | 3,400 |
2014/04/04 | 534 | 549 | 533 | 548 | 5,600 |
2014/04/03 | 541 | 544 | 533 | 544 | 3,200 |
2014/04/02 | 503 | 541 | 503 | 531 | 12,000 |
2014/04/01 | 540 | 540 | 511 | 513 | 6,800 |
2014/03/31 | 536 | 539 | 530 | 537 | 4,400 |
2014/03/28 | 508 | 526 | 497 | 521 | 7,500 |
2014/03/27 | 507 | 508 | 491 | 508 | 10,300 |
2014/03/26 | 543 | 570 | 471 | 495 | 33,500 |
2014/03/25 | 578 | 578 | 549 | 550 | 8,600 |
2014/03/24 | 575 | 585 | 570 | 577 | 2,400 |
2014/03/20 | 600 | 600 | 570 | 575 | 8,200 |
2014/03/19 | 621 | 623 | 601 | 601 | 5,500 |
2014/03/18 | 585 | 670 | 572 | 611 | 24,300 |
2014/03/17 | 619 | 622 | 580 | 580 | 8,700 |
2014/03/14 | 632 | 632 | 599 | 599 | 9,300 |
2014/03/13 | 641 | 643 | 631 | 632 | 3,900 |
2014/03/12 | 661 | 661 | 643 | 646 | 4,200 |
2014/03/11 | 655 | 660 | 647 | 651 | 3,500 |
2014/03/10 | 667 | 670 | 651 | 651 | 5,600 |
2014/03/07 | 653 | 667 | 646 | 647 | 6,600 |
2014/03/06 | 665 | 666 | 650 | 663 | 4,100 |
2014/03/05 | 664 | 664 | 644 | 655 | 8,500 |
2014/03/04 | 622 | 630 | 616 | 628 | 5,800 |
2014/03/03 | 650 | 650 | 615 | 622 | 11,800 |
2014/02/28 | 660 | 670 | 652 | 655 | 11,400 |
2014/02/27 | 685 | 685 | 667 | 667 | 5,600 |
2014/02/26 | 684 | 685 | 675 | 678 | 12,500 |
2014/02/25 | 688 | 700 | 675 | 694 | 25,000 |
2014/02/24 | 713 | 715 | 692 | 700 | 16,600 |
2014/02/21 | 707 | 732 | 681 | 713 | 19,600 |
2014/02/20 | 718 | 738 | 699 | 702 | 40,600 |
2014/02/19 | 657 | 703 | 657 | 693 | 32,700 |
2014/02/18 | 660 | 672 | 648 | 670 | 10,600 |
2014/02/17 | 675 | 681 | 651 | 651 | 16,100 |
2014/02/14 | 695 | 695 | 635 | 645 | 36,400 |
2014/02/13 | 718 | 718 | 687 | 695 | 29,400 |
2014/02/12 | 721 | 723 | 700 | 714 | 57,600 |
2014/02/10 | 727 | 727 | 668 | 696 | 216,700 |
2014/02/07 | 795 | 840 | 790 | 799 | 16,500 |
2014/02/06 | 759 | 795 | 759 | 795 | 7,100 |
2014/02/05 | 780 | 780 | 739 | 762 | 11,200 |
2014/02/04 | 729 | 785 | 722 | 739 | 22,600 |
2014/02/03 | 923 | 923 | 861 | 864 | 23,000 |
2014/01/31 | 989 | 991 | 940 | 950 | 7,400 |
2014/01/30 | 990 | 994 | 958 | 989 | 8,800 |
2014/01/29 | 972 | 1,015 | 972 | 1,010 | 10,000 |
2014/01/28 | 909 | 1,039 | 909 | 970 | 36,900 |
2014/01/27 | 926 | 960 | 907 | 923 | 13,000 |
2014/01/24 | 981 | 988 | 974 | 985 | 6,400 |
2014/01/23 | 995 | 1,009 | 992 | 1,001 | 5,700 |
2014/01/22 | 1,010 | 1,010 | 988 | 1,000 | 2,600 |
2014/01/21 | 1,003 | 1,031 | 1,000 | 1,001 | 8,100 |
2014/01/20 | 1,000 | 1,050 | 997 | 1,002 | 12,300 |
2014/01/17 | 985 | 997 | 985 | 988 | 1,900 |
2014/01/16 | 988 | 995 | 981 | 981 | 8,000 |
2014/01/15 | 1,025 | 1,029 | 982 | 986 | 9,100 |
2014/01/14 | 1,001 | 1,015 | 985 | 1,000 | 10,900 |
2014/01/10 | 973 | 1,059 | 972 | 1,043 | 18,500 |
2014/01/09 | 954 | 963 | 954 | 959 | 3,300 |
2014/01/08 | 933 | 964 | 928 | 955 | 9,400 |
2014/01/07 | 940 | 952 | 931 | 937 | 3,400 |
2014/01/06 | 963 | 963 | 944 | 950 | 5,100 |