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 |
|---|---|---|---|---|---|
| 2010/12/30 | 43,500 | 43,900 | 39,450 | 43,750 | 80 |
| 2010/12/29 | 44,000 | 46,000 | 42,700 | 45,600 | 45 |
| 2010/12/28 | 45,800 | 46,500 | 41,450 | 46,500 | 64 |
| 2010/12/27 | 41,000 | 46,950 | 41,000 | 46,500 | 160 |
| 2010/12/24 | 38,400 | 40,900 | 38,400 | 40,500 | 58 |
| 2010/12/22 | 38,000 | 39,500 | 37,600 | 38,400 | 17 |
| 2010/12/21 | 36,700 | 38,350 | 36,500 | 38,350 | 21 |
| 2010/12/20 | 36,000 | 38,100 | 35,800 | 38,100 | 33 |
| 2010/12/17 | 38,300 | 38,300 | 37,200 | 37,800 | 36 |
| 2010/12/16 | 38,000 | 38,300 | 37,500 | 37,900 | 28 |
| 2010/12/15 | 37,500 | 38,000 | 36,600 | 37,500 | 42 |
| 2010/12/14 | 37,800 | 37,800 | 36,000 | 37,750 | 50 |
| 2010/12/13 | 38,850 | 38,850 | 35,800 | 37,800 | 64 |
| 2010/12/10 | 32,900 | 39,650 | 32,600 | 39,550 | 128 |
| 2010/12/09 | 33,000 | 33,000 | 32,000 | 32,900 | 21 |
| 2010/12/08 | 33,250 | 33,900 | 31,150 | 33,000 | 21 |
| 2010/12/07 | 31,800 | 33,250 | 31,800 | 33,100 | 15 |
| 2010/12/06 | 30,600 | 32,950 | 30,600 | 32,250 | 22 |
| 2010/12/03 | 31,200 | 31,200 | 30,600 | 30,600 | 34 |
| 2010/12/02 | 31,200 | 31,700 | 30,700 | 31,700 | 50 |
| 2010/12/01 | 31,400 | 31,650 | 31,000 | 31,650 | 22 |
| 2010/11/30 | 31,000 | 31,400 | 30,500 | 31,400 | 36 |
| 2010/11/29 | 30,700 | 31,600 | 30,700 | 31,600 | 28 |
| 2010/11/26 | 31,200 | 31,700 | 31,100 | 31,550 | 20 |
| 2010/11/25 | 30,450 | 31,200 | 30,000 | 31,200 | 46 |
| 2010/11/24 | 30,000 | 30,500 | 29,300 | 30,500 | 18 |
| 2010/11/22 | 30,000 | 30,000 | 29,990 | 30,000 | 4 |
| 2010/11/19 | 29,500 | 30,000 | 29,500 | 30,000 | 3 |
| 2010/11/18 | 30,000 | 30,000 | 29,130 | 30,000 | 9 |
| 2010/11/17 | 30,450 | 30,450 | 29,550 | 30,000 | 9 |
| 2010/11/16 | 30,450 | 30,450 | 30,450 | 30,450 | 1 |
| 2010/11/15 | 29,990 | 29,990 | 29,990 | 29,990 | 5 |
| 2010/11/12 | 30,300 | 30,700 | 30,300 | 30,700 | 4 |
| 2010/11/11 | 29,700 | 31,000 | 29,700 | 30,900 | 20 |
| 2010/11/10 | 28,000 | 29,500 | 28,000 | 29,500 | 4 |
| 2010/11/09 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/11/08 | 28,000 | 28,100 | 28,000 | 28,100 | 2 |
| 2010/11/05 | 27,500 | 28,000 | 27,500 | 28,000 | 12 |
| 2010/11/04 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/11/02 | 27,000 | 28,500 | 27,000 | 28,500 | 4 |
| 2010/11/01 | 28,300 | 28,300 | 28,000 | 28,000 | 21 |
| 2010/10/29 | 0 | 0 | 0 | 28,900 | 0 |
| 2010/10/28 | 28,310 | 28,900 | 28,310 | 28,900 | 7 |
| 2010/10/27 | 28,650 | 28,650 | 28,310 | 28,310 | 4 |
| 2010/10/26 | 28,650 | 28,650 | 28,650 | 28,650 | 8 |
| 2010/10/25 | 29,000 | 29,000 | 28,500 | 28,650 | 6 |
| 2010/10/22 | 28,740 | 28,750 | 28,740 | 28,740 | 13 |
| 2010/10/21 | 29,000 | 29,450 | 29,000 | 29,450 | 5 |
| 2010/10/20 | 28,810 | 30,000 | 28,810 | 30,000 | 6 |
| 2010/10/19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/10/18 | 29,820 | 30,000 | 29,820 | 30,000 | 2 |
| 2010/10/15 | 30,500 | 30,500 | 30,450 | 30,450 | 6 |
| 2010/10/14 | 30,000 | 30,400 | 29,800 | 30,000 | 16 |
| 2010/10/13 | 30,700 | 30,700 | 30,050 | 30,050 | 10 |
| 2010/10/12 | 30,900 | 30,900 | 30,700 | 30,700 | 6 |
| 2010/10/08 | 0 | 0 | 0 | 31,450 | 0 |
| 2010/10/07 | 31,000 | 31,450 | 30,400 | 31,450 | 9 |
| 2010/10/06 | 31,450 | 31,450 | 30,700 | 31,450 | 6 |
| 2010/10/05 | 30,600 | 31,100 | 30,600 | 31,000 | 16 |
| 2010/10/04 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/10/01 | 31,500 | 31,500 | 31,500 | 31,500 | 3 |
| 2010/09/30 | 31,700 | 31,700 | 30,850 | 30,850 | 27 |
| 2010/09/29 | 32,200 | 32,200 | 31,700 | 31,700 | 14 |
| 2010/09/28 | 31,700 | 33,000 | 31,700 | 32,950 | 44 |
| 2010/09/27 | 33,600 | 33,600 | 32,000 | 33,000 | 20 |
| 2010/09/24 | 31,650 | 33,000 | 31,650 | 33,000 | 39 |
| 2010/09/22 | 31,000 | 31,650 | 30,500 | 31,650 | 20 |
| 2010/09/21 | 31,200 | 31,500 | 31,200 | 31,500 | 2 |
| 2010/09/17 | 31,050 | 31,900 | 31,050 | 31,900 | 6 |
| 2010/09/16 | 30,750 | 32,500 | 30,750 | 31,900 | 20 |
| 2010/09/15 | 31,050 | 31,100 | 31,050 | 31,100 | 2 |
| 2010/09/14 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2010/09/13 | 31,000 | 33,000 | 30,500 | 32,000 | 92 |
| 2010/09/10 | 31,750 | 31,750 | 31,700 | 31,700 | 2 |
| 2010/09/09 | 0 | 0 | 0 | 32,900 | 0 |
| 2010/09/08 | 31,000 | 32,900 | 31,000 | 32,900 | 8 |
| 2010/09/07 | 31,950 | 32,200 | 31,700 | 31,700 | 11 |
| 2010/09/06 | 33,000 | 33,750 | 33,000 | 33,750 | 4 |
| 2010/09/03 | 31,100 | 34,000 | 31,100 | 33,800 | 49 |
| 2010/09/02 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2010/09/01 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/08/31 | 30,200 | 30,500 | 30,200 | 30,500 | 6 |
| 2010/08/30 | 31,000 | 31,000 | 30,150 | 31,000 | 6 |
| 2010/08/27 | 30,500 | 32,000 | 30,100 | 32,000 | 45 |
| 2010/08/26 | 31,000 | 31,700 | 30,150 | 30,150 | 15 |
| 2010/08/25 | 30,100 | 31,000 | 30,100 | 31,000 | 59 |
| 2010/08/24 | 30,700 | 31,450 | 29,400 | 31,450 | 93 |
| 2010/08/23 | 30,600 | 31,200 | 30,600 | 31,200 | 10 |
| 2010/08/20 | 31,300 | 32,000 | 31,200 | 32,000 | 6 |
| 2010/08/19 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2010/08/18 | 31,400 | 31,900 | 30,500 | 31,900 | 15 |
| 2010/08/17 | 31,600 | 33,150 | 30,150 | 33,150 | 44 |
| 2010/08/16 | 36,000 | 36,000 | 32,200 | 33,000 | 27 |
| 2010/08/13 | 0 | 0 | 0 | 36,500 | 0 |
| 2010/08/12 | 35,000 | 36,500 | 35,000 | 36,500 | 5 |
| 2010/08/11 | 35,500 | 38,400 | 35,500 | 38,400 | 13 |
| 2010/08/10 | 37,500 | 39,000 | 36,550 | 37,600 | 30 |
| 2010/08/09 | 38,000 | 38,000 | 38,000 | 38,000 | 6 |
| 2010/08/06 | 38,000 | 39,000 | 36,500 | 37,600 | 30 |
| 2010/08/05 | 34,500 | 37,800 | 34,000 | 37,800 | 41 |
| 2010/08/04 | 35,250 | 36,600 | 34,950 | 34,950 | 27 |
| 2010/08/03 | 38,100 | 38,500 | 37,050 | 37,050 | 15 |
| 2010/08/02 | 39,000 | 39,000 | 38,100 | 38,100 | 14 |
| 2010/07/30 | 38,500 | 39,900 | 38,000 | 39,000 | 22 |
| 2010/07/29 | 39,000 | 39,900 | 38,000 | 39,000 | 63 |
| 2010/07/28 | 40,200 | 40,900 | 39,450 | 40,000 | 43 |
| 2010/07/27 | 41,900 | 43,000 | 39,700 | 42,400 | 38 |
| 2010/07/26 | 40,000 | 41,900 | 39,500 | 41,900 | 32 |
| 2010/07/23 | 39,650 | 39,650 | 37,500 | 39,500 | 18 |
| 2010/07/22 | 40,100 | 40,100 | 37,850 | 39,000 | 32 |
| 2010/07/21 | 43,000 | 43,000 | 40,100 | 40,100 | 16 |
| 2010/07/20 | 40,300 | 44,400 | 40,000 | 43,000 | 38 |
| 2010/07/16 | 40,700 | 44,500 | 40,000 | 43,100 | 176 |
| 2010/07/15 | 47,600 | 49,800 | 43,500 | 43,500 | 166 |
| 2010/07/14 | 51,700 | 51,700 | 46,000 | 51,700 | 589 |
| 2010/07/13 | 44,700 | 44,700 | 44,700 | 44,700 | 18 |
| 2010/07/12 | 36,400 | 37,800 | 36,400 | 37,700 | 7 |
| 2010/07/09 | 35,350 | 37,800 | 35,000 | 37,800 | 13 |
| 2010/07/08 | 37,000 | 39,000 | 35,400 | 37,450 | 28 |
| 2010/07/07 | 35,000 | 37,500 | 35,000 | 36,000 | 44 |
| 2010/07/06 | 34,000 | 34,000 | 34,000 | 34,000 | 7 |
| 2010/07/05 | 34,950 | 36,000 | 34,950 | 35,950 | 32 |
| 2010/07/02 | 34,850 | 34,950 | 34,850 | 34,950 | 4 |
| 2010/07/01 | 31,800 | 33,450 | 31,800 | 33,450 | 7 |
| 2010/06/30 | 31,800 | 33,000 | 31,550 | 33,000 | 16 |
| 2010/06/29 | 32,700 | 32,700 | 32,700 | 32,700 | 2 |
| 2010/06/28 | 34,200 | 34,200 | 30,600 | 32,700 | 13 |
| 2010/06/25 | 33,900 | 34,200 | 33,900 | 34,200 | 5 |
| 2010/06/24 | 31,800 | 33,900 | 31,800 | 33,900 | 2 |
| 2010/06/23 | 34,800 | 34,800 | 32,500 | 32,500 | 10 |
| 2010/06/22 | 31,850 | 35,000 | 31,650 | 35,000 | 29 |
| 2010/06/21 | 32,400 | 32,400 | 31,700 | 31,700 | 2 |
| 2010/06/18 | 0 | 0 | 0 | 32,400 | 0 |
| 2010/06/17 | 35,500 | 35,500 | 32,400 | 32,400 | 21 |
| 2010/06/16 | 33,300 | 36,400 | 33,300 | 36,000 | 78 |
| 2010/06/15 | 30,300 | 33,300 | 30,300 | 33,300 | 34 |
| 2010/06/14 | 30,350 | 30,450 | 30,350 | 30,400 | 10 |
| 2010/06/11 | 30,600 | 30,600 | 30,350 | 30,350 | 12 |
| 2010/06/10 | 30,450 | 30,450 | 30,450 | 30,450 | 4 |
| 2010/06/09 | 31,500 | 31,500 | 30,400 | 30,400 | 8 |
| 2010/06/08 | 30,500 | 30,800 | 30,500 | 30,800 | 2 |
| 2010/06/07 | 30,500 | 30,500 | 30,350 | 30,350 | 11 |
| 2010/06/04 | 31,000 | 31,900 | 30,250 | 30,500 | 40 |
| 2010/06/03 | 31,000 | 31,500 | 31,000 | 31,400 | 22 |
| 2010/06/02 | 31,300 | 32,300 | 31,100 | 32,300 | 31 |
| 2010/06/01 | 33,700 | 33,700 | 33,700 | 33,700 | 1 |
| 2010/05/31 | 32,100 | 33,200 | 32,100 | 33,200 | 8 |
| 2010/05/28 | 33,500 | 33,500 | 32,100 | 32,100 | 6 |
| 2010/05/27 | 30,200 | 31,100 | 30,200 | 31,100 | 10 |
| 2010/05/26 | 31,900 | 31,900 | 30,150 | 30,150 | 9 |
| 2010/05/25 | 30,350 | 31,500 | 30,100 | 30,100 | 12 |
| 2010/05/24 | 31,400 | 32,900 | 30,500 | 30,500 | 12 |
| 2010/05/21 | 31,800 | 32,000 | 30,300 | 30,300 | 48 |
| 2010/05/20 | 32,000 | 33,400 | 31,700 | 33,400 | 51 |
| 2010/05/19 | 31,800 | 33,500 | 29,310 | 33,500 | 96 |
| 2010/05/18 | 43,000 | 45,000 | 33,000 | 34,300 | 539 |
| 2010/05/17 | 38,000 | 38,000 | 37,900 | 38,000 | 126 |
| 2010/05/14 | 30,000 | 31,000 | 30,000 | 31,000 | 9 |
| 2010/05/13 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2010/05/12 | 30,900 | 30,900 | 29,400 | 30,400 | 52 |
| 2010/05/11 | 30,000 | 34,000 | 30,000 | 31,600 | 20 |
| 2010/05/10 | 30,700 | 30,700 | 30,000 | 30,100 | 7 |
| 2010/05/07 | 30,300 | 32,300 | 29,500 | 30,700 | 31 |
| 2010/05/06 | 31,900 | 34,000 | 31,900 | 33,300 | 4 |
| 2010/04/30 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2010/04/28 | 33,200 | 34,500 | 33,200 | 34,500 | 6 |
| 2010/04/27 | 35,950 | 35,950 | 35,450 | 35,450 | 5 |
| 2010/04/26 | 34,200 | 35,900 | 34,100 | 35,450 | 17 |
| 2010/04/23 | 36,000 | 36,000 | 33,700 | 34,000 | 19 |
| 2010/04/22 | 35,000 | 35,000 | 32,650 | 34,800 | 32 |
| 2010/04/21 | 32,900 | 34,000 | 31,800 | 31,800 | 34 |
| 2010/04/20 | 34,550 | 36,000 | 32,300 | 33,300 | 43 |
| 2010/04/19 | 35,300 | 37,000 | 34,000 | 36,000 | 40 |
| 2010/04/16 | 35,800 | 36,000 | 35,000 | 36,000 | 30 |
| 2010/04/15 | 35,400 | 35,800 | 35,400 | 35,700 | 6 |
| 2010/04/14 | 35,000 | 35,000 | 34,000 | 34,000 | 18 |
| 2010/04/13 | 34,100 | 35,500 | 33,900 | 35,000 | 30 |
| 2010/04/12 | 34,400 | 34,400 | 33,100 | 33,800 | 37 |
| 2010/04/09 | 35,000 | 35,000 | 33,500 | 34,100 | 39 |
| 2010/04/08 | 36,000 | 36,000 | 33,800 | 35,200 | 26 |
| 2010/04/07 | 35,500 | 35,500 | 35,000 | 35,000 | 18 |
| 2010/04/06 | 35,500 | 38,500 | 35,000 | 35,500 | 68 |
| 2010/04/05 | 35,250 | 36,000 | 35,250 | 35,300 | 51 |
| 2010/04/02 | 36,100 | 36,750 | 34,000 | 35,550 | 78 |
| 2010/04/01 | 40,000 | 40,000 | 36,800 | 36,800 | 145 |
| 2010/03/31 | 46,600 | 46,600 | 40,000 | 40,000 | 405 |
| 2010/03/30 | 40,000 | 46,950 | 40,000 | 46,950 | 849 |
| 2010/03/29 | 39,950 | 39,950 | 39,950 | 39,950 | 148 |
| 2010/03/26 | 29,400 | 32,950 | 29,400 | 32,950 | 156 |
| 2010/03/25 | 23,010 | 27,950 | 23,010 | 27,950 | 50 |
| 2010/03/24 | 24,400 | 24,400 | 23,510 | 23,510 | 27 |
| 2010/03/23 | 22,500 | 24,500 | 22,500 | 23,350 | 30 |
| 2010/03/19 | 22,110 | 22,500 | 22,100 | 22,100 | 8 |
| 2010/03/18 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/03/17 | 21,800 | 23,300 | 21,800 | 22,400 | 26 |
| 2010/03/16 | 20,500 | 21,500 | 20,310 | 21,500 | 26 |
| 2010/03/15 | 22,000 | 22,000 | 22,000 | 22,000 | 6 |
| 2010/03/12 | 21,700 | 22,000 | 21,700 | 22,000 | 4 |
| 2010/03/11 | 20,700 | 20,700 | 20,700 | 20,700 | 4 |
| 2010/03/10 | 20,010 | 20,700 | 20,010 | 20,700 | 14 |
| 2010/03/09 | 20,700 | 20,700 | 20,700 | 20,700 | 13 |
| 2010/03/08 | 20,300 | 20,800 | 20,200 | 20,710 | 19 |
| 2010/03/03 | 20,500 | 20,800 | 20,500 | 20,800 | 6 |
| 2010/03/02 | 20,210 | 20,210 | 20,200 | 20,210 | 12 |
| 2010/03/01 | 20,900 | 20,900 | 20,400 | 20,400 | 13 |
| 2010/02/26 | 20,400 | 21,000 | 20,200 | 20,900 | 11 |
| 2010/02/24 | 20,100 | 20,110 | 20,100 | 20,110 | 9 |
| 2010/02/23 | 20,220 | 20,500 | 20,100 | 20,210 | 17 |
| 2010/02/22 | 21,490 | 21,490 | 21,200 | 21,200 | 3 |
| 2010/02/19 | 21,290 | 21,290 | 21,290 | 21,290 | 6 |
| 2010/02/18 | 20,500 | 21,370 | 20,500 | 21,370 | 6 |
| 2010/02/17 | 20,400 | 21,500 | 20,200 | 21,500 | 16 |
| 2010/02/16 | 20,500 | 21,900 | 20,500 | 21,900 | 6 |
| 2010/02/12 | 21,020 | 21,100 | 21,000 | 21,000 | 17 |
| 2010/02/10 | 21,110 | 21,110 | 21,110 | 21,110 | 1 |
| 2010/02/09 | 24,000 | 24,000 | 22,000 | 22,000 | 9 |
| 2010/02/08 | 21,000 | 22,500 | 21,000 | 22,500 | 11 |
| 2010/02/05 | 21,110 | 21,110 | 20,600 | 21,100 | 19 |
| 2010/02/03 | 21,850 | 21,850 | 21,770 | 21,770 | 18 |
| 2010/02/02 | 22,500 | 22,500 | 21,810 | 21,810 | 9 |
| 2010/02/01 | 22,390 | 22,500 | 21,750 | 22,500 | 30 |
| 2010/01/29 | 23,890 | 23,890 | 23,890 | 23,890 | 3 |
| 2010/01/28 | 23,210 | 23,210 | 23,210 | 23,210 | 1 |
| 2010/01/26 | 23,200 | 23,500 | 22,900 | 23,500 | 26 |
| 2010/01/25 | 23,940 | 24,990 | 23,850 | 24,700 | 27 |
| 2010/01/22 | 22,500 | 23,000 | 22,500 | 23,000 | 23 |
| 2010/01/21 | 23,400 | 23,400 | 21,900 | 21,900 | 14 |
| 2010/01/20 | 21,760 | 22,500 | 21,750 | 22,500 | 14 |
| 2010/01/19 | 21,770 | 21,770 | 21,770 | 21,770 | 1 |
| 2010/01/18 | 22,000 | 22,000 | 21,710 | 21,710 | 9 |
| 2010/01/15 | 21,700 | 22,000 | 21,700 | 22,000 | 6 |
| 2010/01/14 | 22,000 | 22,550 | 21,800 | 22,100 | 14 |
| 2010/01/13 | 22,000 | 22,000 | 22,000 | 22,000 | 5 |
| 2010/01/12 | 22,800 | 22,800 | 22,000 | 22,000 | 29 |
| 2010/01/08 | 23,000 | 23,000 | 23,000 | 23,000 | 7 |
| 2010/01/07 | 24,000 | 24,000 | 24,000 | 24,000 | 11 |
| 2010/01/06 | 23,500 | 24,780 | 23,400 | 24,780 | 16 |
| 2010/01/05 | 23,400 | 24,500 | 23,400 | 24,500 | 38 |
| 2010/01/04 | 23,200 | 25,900 | 23,200 | 25,900 | 13 |