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 |
|---|---|---|---|---|---|
| 2013/12/30 | 969 | 969 | 950 | 955 | 5,900 |
| 2013/12/27 | 959 | 959 | 939 | 943 | 4,500 |
| 2013/12/26 | 920 | 942 | 917 | 938 | 7,300 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 89,900 | 92,700 | 89,400 | 91,600 | 148 |
| 2013/12/24 | 93,900 | 95,000 | 89,000 | 89,900 | 300 |
| 2013/12/20 | 98,300 | 98,700 | 93,600 | 96,900 | 102 |
| 2013/12/19 | 99,000 | 100,600 | 97,600 | 98,600 | 133 |
| 2013/12/18 | 99,800 | 101,700 | 98,000 | 99,200 | 137 |
| 2013/12/17 | 99,500 | 101,000 | 98,000 | 98,900 | 191 |
| 2013/12/16 | 109,700 | 111,300 | 98,000 | 98,000 | 430 |
| 2013/12/13 | 121,000 | 122,000 | 108,400 | 111,200 | 413 |
| 2013/12/12 | 112,000 | 119,000 | 112,000 | 116,000 | 602 |
| 2013/12/11 | 104,800 | 112,300 | 103,400 | 107,800 | 724 |
| 2013/12/10 | 102,000 | 104,100 | 100,500 | 103,900 | 218 |
| 2013/12/09 | 99,500 | 104,000 | 99,500 | 101,400 | 122 |
| 2013/12/06 | 99,300 | 99,700 | 97,900 | 99,500 | 66 |
| 2013/12/05 | 99,000 | 99,200 | 98,000 | 98,300 | 72 |
| 2013/12/04 | 99,200 | 101,300 | 98,600 | 99,900 | 83 |
| 2013/12/03 | 100,100 | 105,000 | 100,100 | 100,100 | 179 |
| 2013/12/02 | 97,500 | 99,400 | 97,500 | 99,000 | 33 |
| 2013/11/29 | 99,500 | 99,500 | 96,300 | 97,500 | 112 |
| 2013/11/28 | 101,000 | 101,100 | 98,700 | 99,500 | 64 |
| 2013/11/27 | 101,700 | 101,700 | 98,500 | 99,600 | 80 |
| 2013/11/26 | 102,400 | 102,400 | 99,600 | 100,500 | 110 |
| 2013/11/25 | 99,400 | 101,400 | 99,100 | 100,600 | 82 |
| 2013/11/22 | 101,000 | 101,800 | 98,100 | 98,200 | 131 |
| 2013/11/21 | 103,400 | 103,900 | 99,000 | 100,900 | 111 |
| 2013/11/20 | 103,400 | 104,000 | 101,500 | 102,400 | 73 |
| 2013/11/19 | 104,500 | 105,000 | 103,100 | 103,400 | 106 |
| 2013/11/18 | 103,000 | 104,500 | 102,600 | 104,500 | 100 |
| 2013/11/15 | 105,000 | 105,000 | 102,200 | 103,400 | 100 |
| 2013/11/14 | 103,200 | 105,600 | 103,200 | 104,000 | 162 |
| 2013/11/13 | 108,300 | 109,700 | 103,200 | 106,200 | 430 |
| 2013/11/12 | 112,500 | 115,500 | 107,900 | 114,000 | 280 |
| 2013/11/11 | 109,000 | 113,200 | 108,500 | 108,800 | 157 |
| 2013/11/08 | 110,400 | 112,900 | 106,000 | 109,000 | 177 |
| 2013/11/07 | 113,000 | 122,000 | 112,000 | 113,400 | 207 |
| 2013/11/06 | 110,400 | 110,800 | 106,600 | 110,800 | 54 |
| 2013/11/05 | 102,700 | 112,500 | 100,200 | 110,000 | 141 |
| 2013/11/01 | 110,000 | 110,000 | 102,000 | 104,000 | 145 |
| 2013/10/31 | 113,000 | 113,900 | 107,000 | 108,500 | 150 |
| 2013/10/30 | 121,100 | 121,100 | 108,200 | 109,000 | 540 |
| 2013/10/29 | 119,100 | 136,000 | 119,100 | 123,100 | 1,197 |
| 2013/10/28 | 125,800 | 127,200 | 118,000 | 118,100 | 500 |
| 2013/10/25 | 134,900 | 148,000 | 124,100 | 129,800 | 2,182 |
| 2013/10/24 | 105,000 | 134,000 | 104,500 | 134,000 | 2,676 |
| 2013/10/23 | 107,900 | 122,500 | 104,000 | 104,000 | 1,007 |
| 2013/10/22 | 105,500 | 108,000 | 100,000 | 108,000 | 532 |
| 2013/10/21 | 99,500 | 109,800 | 96,500 | 109,800 | 874 |
| 2013/10/18 | 87,500 | 98,500 | 86,400 | 96,000 | 707 |
| 2013/10/17 | 84,400 | 85,500 | 83,800 | 84,200 | 46 |
| 2013/10/16 | 85,800 | 85,800 | 83,800 | 84,600 | 40 |
| 2013/10/15 | 84,000 | 86,000 | 84,000 | 84,500 | 22 |
| 2013/10/11 | 82,300 | 86,000 | 82,300 | 83,700 | 57 |
| 2013/10/10 | 82,500 | 83,400 | 81,900 | 82,800 | 28 |
| 2013/10/09 | 77,800 | 82,300 | 77,800 | 81,500 | 64 |
| 2013/10/08 | 78,000 | 80,000 | 76,900 | 79,300 | 74 |
| 2013/10/07 | 82,500 | 82,500 | 78,500 | 80,700 | 92 |
| 2013/10/04 | 82,200 | 83,600 | 81,900 | 83,500 | 42 |
| 2013/10/03 | 85,000 | 85,200 | 80,100 | 85,200 | 142 |
| 2013/10/02 | 88,900 | 90,000 | 83,700 | 85,200 | 172 |
| 2013/10/01 | 88,000 | 91,600 | 88,000 | 88,900 | 195 |
| 2013/09/30 | 90,500 | 90,500 | 87,200 | 88,800 | 92 |
| 2013/09/27 | 86,100 | 91,600 | 86,100 | 89,000 | 207 |
| 2013/09/26 | 87,000 | 87,400 | 85,500 | 86,800 | 58 |
| 2013/09/25 | 87,500 | 89,900 | 85,000 | 86,800 | 124 |
| 2013/09/24 | 87,000 | 88,600 | 85,400 | 87,500 | 150 |
| 2013/09/20 | 89,900 | 90,000 | 88,400 | 88,400 | 158 |
| 2013/09/19 | 91,400 | 92,000 | 89,400 | 91,800 | 128 |
| 2013/09/18 | 94,900 | 96,000 | 90,600 | 90,600 | 202 |
| 2013/09/17 | 90,000 | 94,700 | 89,100 | 93,000 | 247 |
| 2013/09/13 | 92,600 | 92,600 | 87,000 | 88,100 | 239 |
| 2013/09/12 | 87,900 | 91,800 | 87,900 | 89,600 | 192 |
| 2013/09/11 | 86,800 | 90,000 | 82,500 | 86,400 | 302 |
| 2013/09/10 | 87,000 | 93,100 | 86,500 | 88,300 | 272 |
| 2013/09/09 | 89,000 | 89,000 | 85,100 | 86,000 | 219 |
| 2013/09/06 | 87,500 | 89,900 | 85,000 | 85,000 | 271 |
| 2013/09/05 | 83,900 | 97,900 | 79,600 | 87,500 | 1,471 |
| 2013/09/04 | 83,500 | 87,000 | 82,000 | 86,900 | 182 |
| 2013/09/03 | 82,700 | 83,400 | 80,400 | 81,400 | 217 |
| 2013/09/02 | 83,700 | 84,400 | 79,500 | 80,400 | 482 |
| 2013/08/30 | 90,000 | 90,500 | 86,000 | 86,700 | 301 |
| 2013/08/29 | 91,500 | 94,300 | 90,300 | 90,500 | 295 |
| 2013/08/28 | 99,000 | 103,900 | 93,000 | 93,000 | 1,138 |
| 2013/08/27 | 97,000 | 97,000 | 92,500 | 93,100 | 266 |
| 2013/08/26 | 95,800 | 97,700 | 92,200 | 95,800 | 289 |
| 2013/08/23 | 98,600 | 99,900 | 95,600 | 95,600 | 372 |
| 2013/08/22 | 99,100 | 100,000 | 96,100 | 96,400 | 442 |
| 2013/08/21 | 102,000 | 112,500 | 99,400 | 102,000 | 1,257 |
| 2013/08/20 | 103,000 | 103,000 | 98,000 | 99,400 | 886 |
| 2013/08/19 | 107,100 | 108,000 | 100,000 | 104,900 | 686 |
| 2013/08/16 | 104,100 | 114,200 | 102,500 | 105,800 | 1,361 |
| 2013/08/15 | 108,600 | 129,000 | 108,000 | 110,100 | 3,557 |
| 2013/08/14 | 115,000 | 116,200 | 100,800 | 105,900 | 2,336 |
| 2013/08/13 | 134,000 | 143,000 | 113,900 | 115,000 | 6,711 |
| 2013/08/12 | 104,000 | 113,000 | 100,000 | 113,000 | 1,214 |
| 2013/08/09 | 115,000 | 122,000 | 98,000 | 98,000 | 1,768 |
| 2013/08/08 | 128,700 | 146,000 | 107,400 | 120,000 | 4,567 |
| 2013/08/07 | 122,700 | 131,700 | 113,800 | 131,700 | 6,279 |
| 2013/08/06 | 89,700 | 101,700 | 89,500 | 101,700 | 1,069 |
| 2013/08/05 | 90,300 | 94,500 | 81,500 | 86,700 | 3,366 |
| 2013/08/02 | 109,800 | 109,800 | 102,000 | 109,800 | 1,568 |
| 2013/08/01 | 84,300 | 94,800 | 82,800 | 94,800 | 847 |
| 2013/07/31 | 70,700 | 79,800 | 69,000 | 79,800 | 600 |
| 2013/07/30 | 69,200 | 75,500 | 63,200 | 69,800 | 1,354 |
| 2013/07/29 | 68,200 | 68,200 | 68,200 | 68,200 | 96 |
| 2013/07/26 | 61,300 | 62,500 | 57,500 | 58,200 | 102 |
| 2013/07/25 | 60,800 | 61,800 | 59,500 | 61,700 | 190 |
| 2013/07/24 | 57,100 | 61,000 | 56,700 | 59,000 | 112 |
| 2013/07/23 | 55,500 | 57,500 | 55,500 | 56,100 | 9 |
| 2013/07/22 | 56,300 | 56,600 | 55,000 | 55,000 | 22 |
| 2013/07/19 | 57,100 | 58,000 | 55,700 | 56,300 | 118 |
| 2013/07/18 | 60,200 | 60,500 | 55,600 | 57,700 | 122 |
| 2013/07/17 | 54,300 | 62,100 | 54,200 | 60,000 | 226 |
| 2013/07/16 | 54,200 | 55,000 | 53,500 | 54,600 | 43 |
| 2013/07/12 | 54,100 | 55,500 | 53,500 | 54,600 | 33 |
| 2013/07/11 | 54,100 | 54,800 | 53,200 | 54,800 | 10 |
| 2013/07/10 | 53,000 | 54,800 | 52,500 | 54,800 | 61 |
| 2013/07/09 | 53,100 | 54,500 | 53,100 | 54,000 | 25 |
| 2013/07/08 | 51,400 | 56,000 | 51,400 | 54,600 | 134 |
| 2013/07/05 | 50,000 | 51,500 | 49,200 | 50,000 | 41 |
| 2013/07/04 | 48,000 | 49,500 | 48,000 | 49,200 | 29 |
| 2013/07/03 | 48,600 | 49,600 | 48,000 | 48,000 | 27 |
| 2013/07/02 | 47,950 | 48,600 | 45,700 | 48,600 | 50 |
| 2013/07/01 | 47,600 | 47,600 | 45,600 | 46,300 | 7 |
| 2013/06/28 | 45,200 | 47,400 | 44,150 | 46,400 | 21 |
| 2013/06/27 | 45,500 | 46,700 | 42,500 | 43,900 | 139 |
| 2013/06/26 | 51,000 | 51,000 | 45,000 | 45,600 | 58 |
| 2013/06/25 | 50,000 | 50,700 | 47,800 | 49,850 | 66 |
| 2013/06/24 | 53,900 | 53,900 | 50,100 | 50,100 | 73 |
| 2013/06/21 | 51,600 | 53,900 | 49,800 | 53,900 | 86 |
| 2013/06/20 | 52,000 | 57,000 | 52,000 | 52,800 | 74 |
| 2013/06/19 | 55,000 | 56,400 | 52,100 | 55,000 | 106 |
| 2013/06/18 | 52,000 | 58,000 | 52,000 | 53,300 | 98 |
| 2013/06/17 | 49,000 | 53,000 | 49,000 | 52,500 | 30 |
| 2013/06/14 | 50,400 | 50,400 | 50,000 | 50,000 | 17 |
| 2013/06/13 | 52,000 | 52,000 | 50,400 | 50,400 | 36 |
| 2013/06/12 | 49,500 | 53,400 | 49,500 | 51,400 | 51 |
| 2013/06/11 | 50,000 | 50,300 | 49,500 | 49,500 | 23 |
| 2013/06/10 | 50,000 | 50,800 | 47,300 | 50,800 | 76 |
| 2013/06/07 | 46,400 | 48,200 | 42,400 | 48,200 | 219 |
| 2013/06/06 | 55,500 | 56,000 | 48,200 | 50,000 | 68 |
| 2013/06/05 | 61,500 | 61,500 | 55,000 | 56,000 | 214 |
| 2013/06/04 | 57,200 | 65,000 | 54,500 | 60,000 | 285 |
| 2013/06/03 | 56,000 | 58,000 | 53,300 | 57,000 | 76 |
| 2013/05/31 | 49,550 | 56,200 | 49,550 | 56,200 | 109 |
| 2013/05/30 | 51,700 | 51,700 | 48,800 | 49,300 | 67 |
| 2013/05/29 | 53,000 | 54,000 | 51,700 | 51,700 | 30 |
| 2013/05/28 | 53,000 | 53,000 | 50,200 | 51,000 | 10 |
| 2013/05/27 | 50,000 | 54,000 | 49,000 | 52,500 | 119 |
| 2013/05/24 | 54,600 | 57,000 | 45,600 | 50,000 | 417 |
| 2013/05/23 | 59,100 | 59,900 | 51,200 | 51,200 | 271 |
| 2013/05/22 | 61,900 | 61,900 | 59,800 | 59,800 | 21 |
| 2013/05/21 | 63,000 | 63,000 | 59,100 | 61,000 | 108 |
| 2013/05/20 | 65,500 | 65,800 | 61,000 | 63,000 | 117 |
| 2013/05/17 | 60,800 | 62,300 | 58,700 | 60,800 | 98 |
| 2013/05/16 | 68,700 | 68,700 | 58,600 | 60,100 | 620 |
| 2013/05/15 | 61,600 | 68,600 | 58,700 | 68,600 | 1,130 |
| 2013/05/14 | 60,000 | 60,000 | 58,200 | 58,600 | 58 |
| 2013/05/13 | 61,500 | 61,500 | 58,500 | 59,500 | 76 |
| 2013/05/10 | 63,000 | 63,000 | 58,600 | 61,400 | 169 |
| 2013/05/09 | 60,000 | 67,500 | 60,000 | 63,600 | 579 |
| 2013/05/08 | 57,500 | 59,300 | 56,000 | 57,500 | 142 |
| 2013/05/07 | 54,500 | 58,600 | 54,000 | 58,000 | 235 |
| 2013/05/02 | 53,600 | 54,800 | 53,000 | 54,500 | 55 |
| 2013/05/01 | 54,500 | 55,400 | 54,000 | 54,000 | 84 |
| 2013/04/30 | 53,400 | 54,200 | 53,200 | 54,200 | 25 |
| 2013/04/26 | 53,000 | 53,000 | 52,200 | 52,500 | 36 |
| 2013/04/25 | 53,500 | 54,400 | 52,800 | 52,800 | 42 |
| 2013/04/24 | 54,000 | 54,500 | 53,500 | 53,500 | 33 |
| 2013/04/23 | 54,300 | 55,000 | 53,200 | 54,000 | 40 |
| 2013/04/22 | 53,200 | 54,300 | 52,500 | 54,300 | 117 |
| 2013/04/19 | 51,500 | 53,200 | 51,500 | 52,500 | 32 |
| 2013/04/18 | 53,500 | 53,500 | 51,400 | 51,400 | 22 |
| 2013/04/17 | 52,000 | 53,300 | 51,200 | 52,000 | 78 |
| 2013/04/16 | 50,700 | 50,700 | 50,000 | 50,600 | 28 |
| 2013/04/15 | 54,000 | 54,000 | 50,200 | 51,300 | 93 |
| 2013/04/12 | 52,000 | 53,000 | 51,200 | 53,000 | 74 |
| 2013/04/11 | 50,800 | 52,500 | 49,600 | 50,000 | 61 |
| 2013/04/10 | 51,800 | 51,800 | 48,900 | 50,200 | 61 |
| 2013/04/09 | 50,900 | 51,000 | 49,500 | 51,000 | 41 |
| 2013/04/08 | 50,500 | 51,500 | 49,000 | 51,000 | 88 |
| 2013/04/05 | 52,000 | 53,500 | 50,700 | 50,700 | 113 |
| 2013/04/04 | 49,400 | 52,000 | 49,000 | 52,000 | 41 |
| 2013/04/03 | 48,700 | 49,800 | 48,100 | 49,400 | 42 |
| 2013/04/02 | 46,900 | 49,800 | 45,500 | 48,000 | 110 |
| 2013/04/01 | 52,700 | 52,900 | 46,850 | 46,850 | 123 |
| 2013/03/29 | 53,800 | 53,800 | 52,200 | 52,700 | 49 |
| 2013/03/28 | 54,900 | 55,300 | 54,000 | 54,000 | 31 |
| 2013/03/27 | 52,300 | 54,700 | 52,100 | 54,000 | 72 |
| 2013/03/26 | 55,800 | 55,800 | 52,000 | 52,000 | 125 |
| 2013/03/25 | 55,000 | 56,100 | 54,800 | 54,800 | 74 |
| 2013/03/22 | 55,800 | 56,200 | 54,400 | 55,400 | 105 |
| 2013/03/21 | 56,000 | 56,400 | 55,000 | 55,800 | 229 |
| 2013/03/19 | 55,200 | 55,400 | 54,000 | 55,100 | 103 |
| 2013/03/18 | 58,000 | 58,700 | 55,100 | 55,100 | 170 |
| 2013/03/15 | 56,200 | 57,900 | 55,700 | 56,500 | 203 |
| 2013/03/14 | 58,800 | 58,800 | 56,500 | 57,900 | 185 |
| 2013/03/13 | 58,800 | 60,400 | 56,200 | 59,500 | 344 |
| 2013/03/12 | 73,000 | 73,000 | 58,800 | 58,800 | 1,690 |
| 2013/03/11 | 73,800 | 73,800 | 73,800 | 73,800 | 157 |
| 2013/03/08 | 56,400 | 63,800 | 56,400 | 63,800 | 180 |
| 2013/03/07 | 53,000 | 54,000 | 51,300 | 53,800 | 143 |
| 2013/03/06 | 52,900 | 52,900 | 51,000 | 52,200 | 245 |
| 2013/03/05 | 51,100 | 52,000 | 51,000 | 51,300 | 86 |
| 2013/03/04 | 53,800 | 53,800 | 51,800 | 51,800 | 105 |
| 2013/03/01 | 56,100 | 56,100 | 51,300 | 52,300 | 311 |
| 2013/02/28 | 48,800 | 56,500 | 48,800 | 55,200 | 409 |
| 2013/02/27 | 49,000 | 49,500 | 48,300 | 49,500 | 66 |
| 2013/02/26 | 51,600 | 51,600 | 48,500 | 51,000 | 37 |
| 2013/02/25 | 51,000 | 51,800 | 50,500 | 51,800 | 51 |
| 2013/02/22 | 48,800 | 50,000 | 48,200 | 50,000 | 48 |
| 2013/02/21 | 48,000 | 48,600 | 46,800 | 48,200 | 26 |
| 2013/02/20 | 48,450 | 48,450 | 46,000 | 48,350 | 24 |
| 2013/02/19 | 47,050 | 48,650 | 46,600 | 48,000 | 10 |
| 2013/02/18 | 46,700 | 48,450 | 45,050 | 48,450 | 37 |
| 2013/02/15 | 48,950 | 48,950 | 43,100 | 46,700 | 31 |
| 2013/02/14 | 45,700 | 48,250 | 45,700 | 48,250 | 51 |
| 2013/02/13 | 47,400 | 48,500 | 44,300 | 48,500 | 212 |
| 2013/02/12 | 50,800 | 50,800 | 46,300 | 50,500 | 81 |
| 2013/02/08 | 52,000 | 52,000 | 49,650 | 50,700 | 44 |
| 2013/02/07 | 50,500 | 51,700 | 50,000 | 51,000 | 25 |
| 2013/02/06 | 53,000 | 53,000 | 50,000 | 51,900 | 117 |
| 2013/02/05 | 51,000 | 52,000 | 50,500 | 52,000 | 10 |
| 2013/02/04 | 53,500 | 53,500 | 50,500 | 52,500 | 56 |
| 2013/02/01 | 53,600 | 53,600 | 50,400 | 53,500 | 30 |
| 2013/01/31 | 54,000 | 56,400 | 50,500 | 53,800 | 91 |
| 2013/01/30 | 49,850 | 54,100 | 49,150 | 54,000 | 128 |
| 2013/01/29 | 49,000 | 54,100 | 48,200 | 49,150 | 168 |
| 2013/01/28 | 48,400 | 49,800 | 47,900 | 49,800 | 54 |
| 2013/01/25 | 47,200 | 48,400 | 47,100 | 48,300 | 30 |
| 2013/01/24 | 46,500 | 47,200 | 45,300 | 47,200 | 73 |
| 2013/01/23 | 48,650 | 48,650 | 46,500 | 47,200 | 14 |
| 2013/01/22 | 48,650 | 48,650 | 46,600 | 48,650 | 70 |
| 2013/01/21 | 47,000 | 48,650 | 46,400 | 48,650 | 25 |
| 2013/01/18 | 47,500 | 47,700 | 47,000 | 47,700 | 6 |
| 2013/01/17 | 49,500 | 49,500 | 44,800 | 47,000 | 135 |
| 2013/01/16 | 48,650 | 50,000 | 48,000 | 49,900 | 46 |
| 2013/01/15 | 47,100 | 50,000 | 46,800 | 49,900 | 164 |
| 2013/01/11 | 45,650 | 46,800 | 45,500 | 46,800 | 64 |
| 2013/01/10 | 46,000 | 47,700 | 45,000 | 46,850 | 37 |
| 2013/01/09 | 45,000 | 46,000 | 43,950 | 46,000 | 20 |
| 2013/01/08 | 43,750 | 45,000 | 43,750 | 45,000 | 42 |
| 2013/01/07 | 43,500 | 44,000 | 43,350 | 43,750 | 56 |
| 2013/01/04 | 43,500 | 45,000 | 43,100 | 44,100 | 61 |