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 |
|---|---|---|---|---|---|
| 2011/12/30 | 38,000 | 39,150 | 38,000 | 38,200 | 49 |
| 2011/12/29 | 38,300 | 38,300 | 38,000 | 38,000 | 6 |
| 2011/12/28 | 38,550 | 38,900 | 38,300 | 38,400 | 27 |
| 2011/12/27 | 39,750 | 39,750 | 38,500 | 38,900 | 60 |
| 2011/12/26 | 39,750 | 40,450 | 39,650 | 39,650 | 29 |
| 2011/12/22 | 40,800 | 40,900 | 39,550 | 39,550 | 58 |
| 2011/12/21 | 41,300 | 42,400 | 40,650 | 41,000 | 148 |
| 2011/12/20 | 39,500 | 41,150 | 39,000 | 40,700 | 32 |
| 2011/12/19 | 42,050 | 42,050 | 38,700 | 40,850 | 47 |
| 2011/12/16 | 42,700 | 43,000 | 41,850 | 41,850 | 44 |
| 2011/12/15 | 43,350 | 43,350 | 41,750 | 42,200 | 55 |
| 2011/12/14 | 44,000 | 45,000 | 43,300 | 44,000 | 83 |
| 2011/12/13 | 41,950 | 46,000 | 41,500 | 44,000 | 276 |
| 2011/12/12 | 44,000 | 44,000 | 41,600 | 41,700 | 150 |
| 2011/12/09 | 45,450 | 46,200 | 43,000 | 43,000 | 533 |
| 2011/12/08 | 40,850 | 47,150 | 40,500 | 47,150 | 979 |
| 2011/12/07 | 38,350 | 40,800 | 38,050 | 40,150 | 50 |
| 2011/12/06 | 40,000 | 41,800 | 37,650 | 37,650 | 89 |
| 2011/12/05 | 37,500 | 43,500 | 37,100 | 39,800 | 223 |
| 2011/12/02 | 36,650 | 37,000 | 36,000 | 37,000 | 14 |
| 2011/12/01 | 37,900 | 38,000 | 37,050 | 37,200 | 32 |
| 2011/11/30 | 36,050 | 37,500 | 36,050 | 37,500 | 17 |
| 2011/11/29 | 35,600 | 36,950 | 35,600 | 36,750 | 12 |
| 2011/11/28 | 35,000 | 35,100 | 34,500 | 35,000 | 16 |
| 2011/11/25 | 35,500 | 35,500 | 34,500 | 34,500 | 6 |
| 2011/11/24 | 34,750 | 35,000 | 33,800 | 34,950 | 20 |
| 2011/11/22 | 34,900 | 35,450 | 34,800 | 35,450 | 39 |
| 2011/11/21 | 37,000 | 37,000 | 35,000 | 35,850 | 24 |
| 2011/11/18 | 37,000 | 38,400 | 36,500 | 37,000 | 33 |
| 2011/11/17 | 37,500 | 38,250 | 36,600 | 37,500 | 48 |
| 2011/11/16 | 39,550 | 40,500 | 36,950 | 38,350 | 63 |
| 2011/11/15 | 40,200 | 41,500 | 39,700 | 39,700 | 378 |
| 2011/11/14 | 43,500 | 46,700 | 43,000 | 46,700 | 179 |
| 2011/11/11 | 41,500 | 41,700 | 41,400 | 41,700 | 15 |
| 2011/11/10 | 41,100 | 41,800 | 40,800 | 41,800 | 20 |
| 2011/11/09 | 41,100 | 43,000 | 41,100 | 43,000 | 27 |
| 2011/11/08 | 43,000 | 43,000 | 40,350 | 41,000 | 27 |
| 2011/11/07 | 43,450 | 43,500 | 41,600 | 43,000 | 38 |
| 2011/11/04 | 41,700 | 43,500 | 41,700 | 43,000 | 20 |
| 2011/11/02 | 43,050 | 43,050 | 41,700 | 42,300 | 54 |
| 2011/11/01 | 44,650 | 46,100 | 44,000 | 45,800 | 36 |
| 2011/10/31 | 42,200 | 48,000 | 42,200 | 46,400 | 55 |
| 2011/10/28 | 40,600 | 41,900 | 40,600 | 41,900 | 21 |
| 2011/10/27 | 39,800 | 40,800 | 39,800 | 40,050 | 13 |
| 2011/10/26 | 40,000 | 40,000 | 39,500 | 39,650 | 20 |
| 2011/10/25 | 40,800 | 40,800 | 39,800 | 40,000 | 4 |
| 2011/10/24 | 39,550 | 40,000 | 39,500 | 40,000 | 12 |
| 2011/10/21 | 39,300 | 40,000 | 39,000 | 39,300 | 8 |
| 2011/10/20 | 39,600 | 40,700 | 39,100 | 39,300 | 21 |
| 2011/10/19 | 40,700 | 41,500 | 39,800 | 40,000 | 31 |
| 2011/10/18 | 41,900 | 41,900 | 40,700 | 41,200 | 23 |
| 2011/10/17 | 41,650 | 42,600 | 41,650 | 42,500 | 18 |
| 2011/10/14 | 42,550 | 43,000 | 41,650 | 41,650 | 36 |
| 2011/10/13 | 41,650 | 45,000 | 41,650 | 43,000 | 55 |
| 2011/10/12 | 41,500 | 41,650 | 39,900 | 41,650 | 26 |
| 2011/10/11 | 39,800 | 41,850 | 39,050 | 41,500 | 42 |
| 2011/10/07 | 40,000 | 42,000 | 38,000 | 39,000 | 37 |
| 2011/10/06 | 37,000 | 39,000 | 37,000 | 39,000 | 45 |
| 2011/10/05 | 39,200 | 39,700 | 36,100 | 37,500 | 21 |
| 2011/10/04 | 39,550 | 39,900 | 39,500 | 39,900 | 7 |
| 2011/10/03 | 40,900 | 40,900 | 39,900 | 39,900 | 33 |
| 2011/09/30 | 40,250 | 42,300 | 39,900 | 42,300 | 75 |
| 2011/09/29 | 42,000 | 42,400 | 40,000 | 40,500 | 45 |
| 2011/09/28 | 39,100 | 41,800 | 39,100 | 40,800 | 30 |
| 2011/09/27 | 41,200 | 42,000 | 38,150 | 40,000 | 38 |
| 2011/09/26 | 43,950 | 43,950 | 37,600 | 38,000 | 144 |
| 2011/09/22 | 46,000 | 46,000 | 42,300 | 43,950 | 49 |
| 2011/09/21 | 43,100 | 46,900 | 43,100 | 46,900 | 62 |
| 2011/09/20 | 47,000 | 47,500 | 45,000 | 45,200 | 92 |
| 2011/09/16 | 49,400 | 49,400 | 48,000 | 49,000 | 29 |
| 2011/09/15 | 51,000 | 51,000 | 48,100 | 48,200 | 57 |
| 2011/09/14 | 52,000 | 52,000 | 51,000 | 51,100 | 17 |
| 2011/09/13 | 51,300 | 52,300 | 51,200 | 51,800 | 11 |
| 2011/09/12 | 53,000 | 53,000 | 51,000 | 51,000 | 39 |
| 2011/09/09 | 52,200 | 55,000 | 52,200 | 54,500 | 25 |
| 2011/09/08 | 54,500 | 55,500 | 52,600 | 54,000 | 43 |
| 2011/09/07 | 53,500 | 55,500 | 53,300 | 55,000 | 32 |
| 2011/09/06 | 53,500 | 54,800 | 52,800 | 52,800 | 82 |
| 2011/09/05 | 56,500 | 56,800 | 55,000 | 56,000 | 23 |
| 2011/09/02 | 56,600 | 57,600 | 55,800 | 56,500 | 73 |
| 2011/09/01 | 58,000 | 59,100 | 56,500 | 58,800 | 106 |
| 2011/08/31 | 65,900 | 65,900 | 58,300 | 58,700 | 472 |
| 2011/08/30 | 55,900 | 62,900 | 54,600 | 62,900 | 458 |
| 2011/08/29 | 52,000 | 53,000 | 51,600 | 52,900 | 71 |
| 2011/08/26 | 51,700 | 52,400 | 51,000 | 52,000 | 48 |
| 2011/08/25 | 53,100 | 54,000 | 51,500 | 51,700 | 66 |
| 2011/08/24 | 54,400 | 56,000 | 51,100 | 52,100 | 78 |
| 2011/08/23 | 55,000 | 55,700 | 54,000 | 55,400 | 60 |
| 2011/08/22 | 59,500 | 61,000 | 53,000 | 54,800 | 152 |
| 2011/08/19 | 59,200 | 63,000 | 59,000 | 60,500 | 55 |
| 2011/08/18 | 63,000 | 65,500 | 62,000 | 62,100 | 62 |
| 2011/08/17 | 65,300 | 65,300 | 62,700 | 64,000 | 89 |
| 2011/08/16 | 65,400 | 66,500 | 63,500 | 64,500 | 306 |
| 2011/08/15 | 73,000 | 74,500 | 71,100 | 72,000 | 161 |
| 2011/08/12 | 66,000 | 68,000 | 65,000 | 68,000 | 59 |
| 2011/08/11 | 59,100 | 65,700 | 59,100 | 64,900 | 79 |
| 2011/08/10 | 65,000 | 65,000 | 61,100 | 63,300 | 69 |
| 2011/08/09 | 50,100 | 57,000 | 50,100 | 56,000 | 159 |
| 2011/08/08 | 62,000 | 63,000 | 58,500 | 58,500 | 58 |
| 2011/08/05 | 63,500 | 65,700 | 63,000 | 63,000 | 82 |
| 2011/08/04 | 67,000 | 70,000 | 64,000 | 67,800 | 87 |
| 2011/08/03 | 68,800 | 68,800 | 66,400 | 66,700 | 21 |
| 2011/08/02 | 68,700 | 70,000 | 68,000 | 70,000 | 12 |
| 2011/08/01 | 65,000 | 70,500 | 64,500 | 70,200 | 43 |
| 2011/07/29 | 69,200 | 70,000 | 66,200 | 66,400 | 71 |
| 2011/07/28 | 72,000 | 72,000 | 68,300 | 71,000 | 70 |
| 2011/07/27 | 73,300 | 73,500 | 71,900 | 72,500 | 29 |
| 2011/07/26 | 74,000 | 74,000 | 72,000 | 73,300 | 62 |
| 2011/07/25 | 73,900 | 76,000 | 73,000 | 73,900 | 51 |
| 2011/07/22 | 74,300 | 75,500 | 72,600 | 73,800 | 75 |
| 2011/07/21 | 74,800 | 75,800 | 72,600 | 75,800 | 85 |
| 2011/07/20 | 74,500 | 76,800 | 73,300 | 75,800 | 59 |
| 2011/07/19 | 75,000 | 75,000 | 73,200 | 74,500 | 75 |
| 2011/07/15 | 79,500 | 79,500 | 73,600 | 74,000 | 211 |
| 2011/07/14 | 81,600 | 81,600 | 78,000 | 79,600 | 169 |
| 2011/07/13 | 82,000 | 83,500 | 78,000 | 80,900 | 333 |
| 2011/07/12 | 80,000 | 82,500 | 77,500 | 79,000 | 374 |
| 2011/07/11 | 72,400 | 85,400 | 70,600 | 83,000 | 1,098 |
| 2011/07/08 | 76,000 | 79,600 | 70,500 | 72,000 | 493 |
| 2011/07/07 | 65,000 | 75,400 | 64,500 | 75,400 | 430 |
| 2011/07/06 | 65,900 | 65,900 | 63,800 | 65,400 | 58 |
| 2011/07/05 | 64,600 | 65,900 | 64,600 | 65,900 | 37 |
| 2011/07/04 | 66,600 | 66,600 | 63,800 | 64,400 | 93 |
| 2011/07/01 | 67,000 | 68,200 | 65,700 | 66,600 | 28 |
| 2011/06/30 | 68,000 | 68,000 | 66,600 | 67,600 | 47 |
| 2011/06/29 | 67,000 | 68,300 | 66,500 | 68,000 | 79 |
| 2011/06/28 | 67,500 | 68,000 | 66,000 | 67,700 | 75 |
| 2011/06/27 | 67,200 | 70,500 | 66,200 | 66,200 | 154 |
| 2011/06/24 | 68,700 | 70,500 | 68,100 | 68,200 | 58 |
| 2011/06/23 | 71,800 | 71,800 | 68,500 | 68,700 | 109 |
| 2011/06/22 | 71,100 | 74,900 | 68,700 | 71,400 | 174 |
| 2011/06/21 | 68,500 | 73,800 | 67,200 | 70,900 | 184 |
| 2011/06/20 | 68,100 | 69,000 | 65,600 | 67,000 | 82 |
| 2011/06/17 | 72,500 | 72,700 | 68,000 | 69,000 | 213 |
| 2011/06/16 | 72,900 | 74,300 | 70,700 | 72,600 | 253 |
| 2011/06/15 | 74,200 | 76,800 | 72,900 | 75,700 | 111 |
| 2011/06/14 | 72,200 | 79,100 | 71,600 | 74,600 | 339 |
| 2011/06/13 | 70,600 | 76,000 | 70,600 | 72,500 | 131 |
| 2011/06/10 | 79,800 | 79,800 | 73,600 | 73,600 | 250 |
| 2011/06/09 | 78,200 | 80,900 | 77,000 | 79,900 | 288 |
| 2011/06/08 | 87,100 | 90,000 | 80,600 | 81,000 | 1,949 |
| 2011/06/07 | 73,100 | 78,100 | 71,900 | 78,100 | 436 |
| 2011/06/06 | 71,700 | 72,300 | 67,500 | 68,100 | 277 |
| 2011/06/03 | 77,000 | 79,500 | 73,200 | 73,800 | 613 |
| 2011/06/02 | 73,500 | 82,500 | 69,700 | 80,000 | 869 |
| 2011/06/01 | 81,800 | 81,900 | 75,200 | 75,800 | 353 |
| 2011/05/31 | 80,500 | 83,000 | 77,800 | 80,700 | 378 |
| 2011/05/30 | 86,500 | 86,500 | 76,000 | 82,000 | 681 |
| 2011/05/27 | 94,800 | 99,000 | 81,300 | 83,000 | 2,041 |
| 2011/05/26 | 76,300 | 90,600 | 75,600 | 90,400 | 5,102 |
| 2011/05/25 | 66,200 | 75,600 | 66,200 | 75,600 | 1,141 |
| 2011/05/24 | 62,400 | 68,400 | 61,200 | 65,600 | 522 |
| 2011/05/23 | 60,200 | 72,000 | 59,800 | 66,300 | 878 |
| 2011/05/20 | 63,300 | 63,300 | 60,500 | 62,000 | 63 |
| 2011/05/19 | 61,800 | 63,600 | 60,500 | 60,600 | 110 |
| 2011/05/18 | 61,500 | 67,700 | 61,100 | 62,800 | 187 |
| 2011/05/17 | 64,700 | 65,000 | 61,500 | 62,000 | 90 |
| 2011/05/16 | 68,000 | 68,000 | 61,100 | 64,600 | 209 |
| 2011/05/13 | 71,400 | 72,900 | 64,200 | 68,000 | 307 |
| 2011/05/12 | 74,900 | 78,200 | 71,000 | 74,400 | 282 |
| 2011/05/11 | 82,300 | 85,000 | 73,000 | 73,100 | 765 |
| 2011/05/10 | 75,700 | 82,900 | 72,600 | 80,200 | 892 |
| 2011/05/09 | 78,000 | 79,500 | 73,600 | 75,300 | 567 |
| 2011/05/06 | 78,500 | 80,000 | 76,000 | 80,000 | 568 |
| 2011/05/02 | 86,500 | 90,000 | 79,100 | 80,000 | 1,240 |
| 2011/04/28 | 97,000 | 109,500 | 86,400 | 94,000 | 2,737 |
| 2011/04/27 | 86,000 | 95,500 | 86,000 | 95,500 | 633 |
| 2011/04/26 | 84,000 | 96,500 | 76,500 | 80,500 | 3,895 |
| 2011/04/25 | 91,500 | 91,500 | 91,500 | 91,500 | 291 |
| 2011/04/22 | 76,500 | 76,500 | 76,500 | 76,500 | 45 |
| 2011/04/21 | 66,500 | 66,500 | 66,500 | 66,500 | 61 |
| 2011/04/20 | 55,200 | 56,500 | 53,000 | 56,500 | 920 |
| 2011/04/19 | 44,500 | 49,500 | 43,000 | 49,500 | 861 |
| 2011/04/18 | 44,900 | 44,900 | 39,400 | 42,500 | 106 |
| 2011/04/15 | 40,100 | 45,800 | 37,000 | 41,400 | 387 |
| 2011/04/14 | 36,900 | 38,800 | 36,000 | 38,800 | 27 |
| 2011/04/13 | 34,200 | 36,600 | 34,200 | 36,600 | 17 |
| 2011/04/12 | 37,500 | 37,500 | 34,500 | 37,000 | 15 |
| 2011/04/11 | 0 | 0 | 0 | 35,800 | 0 |
| 2011/04/08 | 33,950 | 35,800 | 33,350 | 35,800 | 12 |
| 2011/04/07 | 36,750 | 36,750 | 36,750 | 36,750 | 2 |
| 2011/04/06 | 34,100 | 36,750 | 34,100 | 36,750 | 4 |
| 2011/04/05 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2011/04/04 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2011/04/01 | 36,400 | 37,450 | 36,400 | 36,800 | 10 |
| 2011/03/31 | 33,200 | 37,100 | 33,000 | 34,500 | 40 |
| 2011/03/30 | 31,600 | 32,700 | 31,600 | 32,700 | 5 |
| 2011/03/29 | 31,800 | 31,800 | 31,100 | 31,100 | 2 |
| 2011/03/28 | 33,900 | 33,900 | 32,800 | 32,800 | 5 |
| 2011/03/25 | 35,500 | 35,500 | 33,800 | 35,300 | 7 |
| 2011/03/24 | 34,800 | 35,500 | 34,500 | 35,500 | 5 |
| 2011/03/23 | 35,800 | 35,800 | 35,000 | 35,500 | 10 |
| 2011/03/22 | 36,800 | 36,900 | 34,800 | 36,000 | 15 |
| 2011/03/18 | 30,000 | 37,700 | 30,000 | 37,200 | 60 |
| 2011/03/17 | 26,100 | 31,700 | 26,100 | 31,000 | 31 |
| 2011/03/16 | 25,000 | 32,000 | 25,000 | 32,000 | 52 |
| 2011/03/15 | 30,200 | 30,200 | 27,150 | 27,150 | 21 |
| 2011/03/14 | 34,150 | 34,200 | 34,150 | 34,150 | 41 |
| 2011/03/11 | 40,500 | 41,800 | 39,050 | 41,150 | 23 |
| 2011/03/10 | 43,000 | 43,000 | 40,000 | 40,000 | 9 |
| 2011/03/09 | 40,600 | 43,300 | 40,200 | 43,150 | 23 |
| 2011/03/08 | 41,300 | 42,000 | 40,500 | 41,000 | 33 |
| 2011/03/07 | 40,500 | 42,000 | 38,850 | 42,000 | 83 |
| 2011/03/04 | 37,100 | 41,000 | 36,100 | 39,650 | 64 |
| 2011/03/03 | 36,800 | 36,800 | 35,700 | 35,700 | 2 |
| 2011/03/02 | 36,100 | 36,100 | 35,050 | 35,400 | 11 |
| 2011/03/01 | 36,400 | 36,400 | 35,900 | 36,050 | 6 |
| 2011/02/28 | 35,900 | 36,500 | 35,900 | 35,900 | 22 |
| 2011/02/25 | 36,050 | 36,050 | 35,850 | 35,900 | 8 |
| 2011/02/24 | 36,500 | 36,500 | 36,050 | 36,050 | 20 |
| 2011/02/23 | 36,400 | 37,400 | 36,400 | 37,000 | 15 |
| 2011/02/22 | 37,250 | 37,500 | 36,400 | 36,400 | 19 |
| 2011/02/21 | 37,150 | 37,350 | 36,000 | 37,350 | 42 |
| 2011/02/18 | 36,100 | 37,150 | 36,100 | 37,150 | 15 |
| 2011/02/17 | 37,100 | 37,100 | 36,000 | 36,300 | 40 |
| 2011/02/16 | 39,000 | 40,000 | 37,000 | 37,800 | 99 |
| 2011/02/15 | 39,000 | 40,800 | 37,400 | 38,550 | 218 |
| 2011/02/14 | 45,050 | 46,350 | 42,700 | 42,700 | 52 |
| 2011/02/10 | 44,500 | 45,200 | 44,500 | 45,200 | 20 |
| 2011/02/09 | 44,000 | 44,000 | 43,250 | 43,250 | 5 |
| 2011/02/08 | 44,100 | 44,100 | 44,100 | 44,100 | 1 |
| 2011/02/07 | 44,300 | 45,200 | 44,050 | 45,200 | 7 |
| 2011/02/04 | 45,500 | 45,500 | 45,000 | 45,000 | 14 |
| 2011/02/03 | 45,700 | 46,350 | 45,450 | 45,500 | 64 |
| 2011/02/02 | 44,100 | 45,500 | 43,000 | 45,450 | 47 |
| 2011/02/01 | 42,950 | 42,950 | 42,950 | 42,950 | 1 |
| 2011/01/31 | 42,800 | 43,000 | 42,800 | 42,800 | 16 |
| 2011/01/28 | 42,450 | 44,300 | 40,900 | 44,300 | 64 |
| 2011/01/27 | 40,000 | 42,450 | 39,950 | 42,450 | 10 |
| 2011/01/26 | 39,500 | 39,500 | 39,500 | 39,500 | 12 |
| 2011/01/25 | 38,800 | 40,200 | 38,800 | 39,550 | 15 |
| 2011/01/24 | 38,700 | 38,800 | 37,500 | 38,800 | 9 |
| 2011/01/21 | 40,000 | 40,000 | 36,000 | 38,700 | 54 |
| 2011/01/20 | 40,500 | 40,500 | 40,000 | 40,000 | 33 |
| 2011/01/19 | 40,300 | 40,500 | 40,000 | 40,500 | 26 |
| 2011/01/18 | 42,000 | 42,050 | 40,000 | 41,650 | 63 |
| 2011/01/17 | 41,300 | 41,900 | 41,300 | 41,800 | 12 |
| 2011/01/14 | 41,300 | 43,600 | 41,300 | 41,300 | 29 |
| 2011/01/13 | 42,800 | 43,000 | 41,800 | 41,800 | 34 |
| 2011/01/12 | 44,450 | 44,800 | 42,800 | 42,800 | 61 |
| 2011/01/11 | 45,050 | 45,200 | 43,450 | 44,050 | 137 |
| 2011/01/07 | 43,800 | 50,400 | 42,500 | 47,600 | 402 |
| 2011/01/06 | 43,000 | 43,700 | 42,500 | 43,400 | 22 |
| 2011/01/05 | 41,650 | 43,300 | 41,200 | 43,000 | 49 |
| 2011/01/04 | 43,750 | 43,750 | 40,250 | 43,400 | 57 |