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 |
---|---|---|---|---|---|
2015/12/30 | 596 | 597 | 596 | 597 | 1,500 |
2015/12/29 | 577 | 597 | 577 | 597 | 800 |
2015/12/28 | 564 | 587 | 564 | 577 | 1,100 |
2015/12/25 | 563 | 566 | 558 | 564 | 3,000 |
2015/12/24 | 586 | 586 | 555 | 558 | 13,800 |
2015/12/22 | 585 | 600 | 585 | 586 | 4,000 |
2015/12/21 | 608 | 608 | 585 | 586 | 14,900 |
2015/12/18 | 608 | 611 | 608 | 608 | 3,600 |
2015/12/17 | 618 | 618 | 608 | 611 | 13,300 |
2015/12/16 | 615 | 623 | 615 | 618 | 900 |
2015/12/15 | 617 | 619 | 611 | 614 | 2,100 |
2015/12/14 | 628 | 628 | 617 | 617 | 5,800 |
2015/12/11 | 638 | 638 | 632 | 634 | 3,300 |
2015/12/10 | 640 | 640 | 640 | 640 | 500 |
2015/12/09 | 650 | 650 | 640 | 650 | 6,800 |
2015/12/08 | 648 | 648 | 644 | 648 | 1,800 |
2015/12/07 | 651 | 651 | 640 | 646 | 6,600 |
2015/12/04 | 648 | 648 | 648 | 648 | 100 |
2015/12/03 | 647 | 648 | 647 | 648 | 300 |
2015/12/02 | 642 | 647 | 642 | 647 | 2,300 |
2015/12/01 | 642 | 642 | 642 | 642 | 100 |
2015/11/30 | 645 | 645 | 643 | 643 | 600 |
2015/11/27 | 641 | 645 | 641 | 645 | 200 |
2015/11/26 | 660 | 661 | 639 | 639 | 1,500 |
2015/11/25 | 640 | 653 | 640 | 650 | 5,700 |
2015/11/24 | 632 | 640 | 632 | 640 | 2,000 |
2015/11/20 | 639 | 650 | 635 | 637 | 2,700 |
2015/11/19 | 639 | 645 | 638 | 645 | 500 |
2015/11/18 | 637 | 640 | 635 | 640 | 1,500 |
2015/11/17 | 647 | 647 | 636 | 637 | 2,600 |
2015/11/16 | 652 | 652 | 634 | 637 | 8,300 |
2015/11/13 | 665 | 665 | 636 | 656 | 10,100 |
2015/11/12 | 687 | 697 | 666 | 667 | 14,100 |
2015/11/11 | 723 | 735 | 718 | 731 | 5,400 |
2015/11/10 | 723 | 724 | 720 | 720 | 1,700 |
2015/11/09 | 718 | 723 | 705 | 722 | 1,700 |
2015/11/06 | 716 | 716 | 702 | 715 | 1,700 |
2015/11/05 | 700 | 715 | 700 | 707 | 400 |
2015/11/04 | 712 | 712 | 710 | 710 | 300 |
2015/11/02 | 712 | 712 | 712 | 712 | 100 |
2015/10/30 | 700 | 713 | 698 | 713 | 1,300 |
2015/10/29 | 698 | 707 | 698 | 700 | 1,000 |
2015/10/28 | 705 | 707 | 693 | 698 | 1,300 |
2015/10/27 | 694 | 705 | 694 | 705 | 2,000 |
2015/10/26 | 700 | 718 | 696 | 696 | 3,200 |
2015/10/23 | 689 | 725 | 689 | 700 | 3,600 |
2015/10/22 | 723 | 723 | 693 | 694 | 2,600 |
2015/10/21 | 713 | 718 | 713 | 718 | 1,000 |
2015/10/20 | 703 | 710 | 700 | 710 | 3,700 |
2015/10/19 | 683 | 703 | 683 | 703 | 1,300 |
2015/10/16 | 697 | 697 | 688 | 688 | 700 |
2015/10/15 | 709 | 709 | 701 | 702 | 2,000 |
2015/10/14 | 692 | 710 | 678 | 710 | 2,600 |
2015/10/13 | 700 | 700 | 685 | 689 | 500 |
2015/10/09 | 686 | 712 | 685 | 712 | 2,500 |
2015/10/07 | 662 | 676 | 662 | 676 | 1,900 |
2015/10/06 | 692 | 692 | 652 | 676 | 5,600 |
2015/10/05 | 674 | 705 | 674 | 682 | 4,400 |
2015/10/02 | 650 | 684 | 647 | 664 | 3,900 |
2015/10/01 | 666 | 670 | 650 | 670 | 4,300 |
2015/09/30 | 660 | 666 | 651 | 666 | 600 |
2015/09/28 | 680 | 680 | 666 | 666 | 300 |
2015/09/25 | 680 | 680 | 680 | 680 | 200 |
2015/09/24 | 680 | 680 | 680 | 680 | 300 |
2015/09/18 | 663 | 682 | 653 | 682 | 900 |
2015/09/17 | 690 | 692 | 680 | 680 | 5,400 |
2015/09/16 | 645 | 648 | 626 | 633 | 3,000 |
2015/09/15 | 660 | 660 | 651 | 656 | 700 |
2015/09/14 | 678 | 678 | 667 | 667 | 1,600 |
2015/09/11 | 680 | 691 | 661 | 680 | 3,100 |
2015/09/10 | 659 | 679 | 642 | 679 | 2,700 |
2015/09/09 | 635 | 646 | 633 | 640 | 1,200 |
2015/09/08 | 630 | 632 | 622 | 623 | 3,300 |
2015/09/07 | 637 | 640 | 629 | 634 | 2,100 |
2015/09/04 | 651 | 660 | 647 | 650 | 2,700 |
2015/09/03 | 661 | 661 | 655 | 656 | 1,500 |
2015/09/02 | 650 | 670 | 650 | 670 | 3,000 |
2015/09/01 | 660 | 680 | 660 | 680 | 800 |
2015/08/31 | 674 | 690 | 671 | 688 | 1,000 |
2015/08/28 | 645 | 675 | 645 | 675 | 2,700 |
2015/08/27 | 668 | 668 | 640 | 645 | 2,800 |
2015/08/26 | 670 | 680 | 644 | 670 | 5,900 |
2015/08/25 | 645 | 682 | 620 | 654 | 9,600 |
2015/08/24 | 686 | 700 | 666 | 676 | 10,200 |
2015/08/21 | 703 | 728 | 703 | 726 | 3,200 |
2015/08/20 | 750 | 750 | 724 | 728 | 2,100 |
2015/08/19 | 768 | 768 | 751 | 751 | 400 |
2015/08/18 | 756 | 773 | 751 | 769 | 2,500 |
2015/08/17 | 745 | 750 | 745 | 750 | 2,100 |
2015/08/14 | 770 | 770 | 750 | 760 | 3,000 |
2015/08/13 | 735 | 755 | 734 | 755 | 4,300 |
2015/08/12 | 740 | 748 | 733 | 744 | 10,400 |
2015/08/11 | 742 | 780 | 742 | 780 | 18,500 |
2015/08/10 | 746 | 758 | 731 | 741 | 5,800 |
2015/08/07 | 740 | 752 | 740 | 740 | 2,100 |
2015/08/06 | 750 | 750 | 741 | 750 | 1,300 |
2015/08/05 | 755 | 755 | 740 | 745 | 2,900 |
2015/08/04 | 769 | 785 | 760 | 760 | 800 |
2015/08/03 | 799 | 799 | 750 | 775 | 3,900 |
2015/07/31 | 781 | 829 | 771 | 784 | 28,700 |
2015/07/30 | 744 | 779 | 741 | 778 | 10,900 |
2015/07/29 | 744 | 750 | 735 | 745 | 1,700 |
2015/07/28 | 721 | 744 | 717 | 744 | 600 |
2015/07/27 | 734 | 749 | 734 | 735 | 2,800 |
2015/07/24 | 735 | 750 | 721 | 734 | 3,400 |
2015/07/23 | 715 | 735 | 715 | 735 | 7,900 |
2015/07/22 | 728 | 728 | 723 | 723 | 1,500 |
2015/07/21 | 729 | 734 | 715 | 734 | 6,700 |
2015/07/17 | 749 | 749 | 706 | 724 | 4,900 |
2015/07/16 | 743 | 744 | 720 | 721 | 1,600 |
2015/07/15 | 730 | 733 | 730 | 733 | 1,000 |
2015/07/14 | 708 | 730 | 708 | 729 | 1,800 |
2015/07/13 | 700 | 723 | 695 | 723 | 2,600 |
2015/07/10 | 690 | 700 | 690 | 699 | 1,500 |
2015/07/09 | 703 | 703 | 652 | 690 | 8,700 |
2015/07/08 | 725 | 725 | 710 | 711 | 4,800 |
2015/07/07 | 721 | 730 | 718 | 720 | 1,600 |
2015/07/06 | 716 | 735 | 716 | 721 | 2,600 |
2015/07/03 | 740 | 745 | 720 | 729 | 2,900 |
2015/07/02 | 729 | 750 | 727 | 750 | 1,100 |
2015/07/01 | 720 | 728 | 717 | 726 | 3,300 |
2015/06/30 | 719 | 750 | 713 | 720 | 3,900 |
2015/06/29 | 728 | 735 | 719 | 720 | 5,800 |
2015/06/26 | 759 | 759 | 738 | 759 | 5,700 |
2015/06/25 | 728 | 765 | 728 | 759 | 4,700 |
2015/06/24 | 740 | 746 | 728 | 731 | 11,500 |
2015/06/23 | 753 | 753 | 734 | 746 | 7,700 |
2015/06/22 | 800 | 808 | 741 | 758 | 21,400 |
2015/06/19 | 840 | 850 | 777 | 778 | 135,500 |
2015/06/18 | 770 | 770 | 740 | 750 | 2,300 |
2015/06/17 | 735 | 779 | 730 | 775 | 9,300 |
2015/06/16 | 768 | 768 | 720 | 744 | 5,400 |
2015/06/15 | 732 | 779 | 732 | 770 | 14,800 |
2015/06/12 | 738 | 740 | 715 | 730 | 21,800 |
2015/06/11 | 702 | 710 | 702 | 710 | 3,300 |
2015/06/10 | 705 | 705 | 695 | 702 | 400 |
2015/06/09 | 697 | 716 | 697 | 705 | 500 |
2015/06/08 | 720 | 720 | 690 | 698 | 4,200 |
2015/06/05 | 710 | 720 | 710 | 720 | 1,900 |
2015/06/04 | 728 | 728 | 710 | 710 | 1,000 |
2015/06/03 | 710 | 723 | 710 | 710 | 7,300 |
2015/06/02 | 720 | 720 | 705 | 705 | 4,100 |
2015/06/01 | 720 | 722 | 711 | 722 | 1,600 |
2015/05/29 | 700 | 720 | 695 | 705 | 10,300 |
2015/05/28 | 705 | 705 | 692 | 699 | 3,000 |
2015/05/27 | 685 | 690 | 680 | 690 | 2,800 |
2015/05/26 | 698 | 698 | 685 | 685 | 1,800 |
2015/05/25 | 683 | 684 | 668 | 668 | 5,600 |
2015/05/22 | 688 | 690 | 688 | 690 | 1,100 |
2015/05/21 | 689 | 693 | 688 | 688 | 1,300 |
2015/05/20 | 695 | 705 | 690 | 696 | 3,300 |
2015/05/19 | 695 | 695 | 690 | 694 | 1,500 |
2015/05/18 | 686 | 698 | 686 | 690 | 800 |
2015/05/15 | 683 | 699 | 675 | 686 | 14,700 |
2015/05/14 | 710 | 730 | 681 | 683 | 44,600 |
2015/05/13 | 680 | 680 | 680 | 680 | 100 |
2015/05/12 | 679 | 683 | 665 | 683 | 8,500 |
2015/05/11 | 676 | 678 | 670 | 670 | 3,800 |
2015/05/08 | 663 | 673 | 660 | 668 | 8,000 |
2015/05/07 | 655 | 663 | 650 | 662 | 5,900 |
2015/05/01 | 636 | 650 | 636 | 650 | 6,300 |
2015/04/30 | 634 | 645 | 634 | 645 | 800 |
2015/04/28 | 641 | 641 | 639 | 639 | 1,200 |
2015/04/27 | 639 | 659 | 639 | 641 | 1,800 |
2015/04/24 | 635 | 635 | 635 | 635 | 1,700 |
2015/04/23 | 631 | 634 | 631 | 634 | 500 |
2015/04/22 | 634 | 634 | 628 | 631 | 1,000 |
2015/04/21 | 633 | 638 | 633 | 634 | 1,000 |
2015/04/20 | 631 | 633 | 631 | 633 | 900 |
2015/04/17 | 631 | 631 | 630 | 631 | 600 |
2015/04/16 | 630 | 633 | 630 | 633 | 600 |
2015/04/15 | 628 | 635 | 628 | 635 | 2,200 |
2015/04/14 | 630 | 637 | 630 | 630 | 1,600 |
2015/04/13 | 632 | 632 | 629 | 630 | 1,900 |
2015/04/10 | 631 | 635 | 631 | 632 | 1,000 |
2015/04/09 | 625 | 630 | 625 | 630 | 200 |
2015/04/08 | 631 | 631 | 624 | 626 | 1,000 |
2015/04/07 | 626 | 626 | 626 | 626 | 100 |
2015/04/06 | 622 | 629 | 622 | 629 | 400 |
2015/04/03 | 621 | 630 | 621 | 630 | 2,900 |
2015/04/02 | 628 | 628 | 627 | 628 | 2,100 |
2015/04/01 | 647 | 647 | 628 | 628 | 3,800 |
2015/03/31 | 647 | 647 | 627 | 627 | 9,300 |
2015/03/30 | 621 | 648 | 621 | 627 | 3,400 |
2015/03/27 | 624 | 625 | 623 | 623 | 600 |
2015/03/26 | 635 | 635 | 625 | 625 | 2,700 |
2015/03/25 | 625 | 628 | 623 | 628 | 1,500 |
2015/03/24 | 628 | 628 | 622 | 623 | 1,000 |
2015/03/23 | 623 | 623 | 621 | 622 | 2,000 |
2015/03/20 | 621 | 632 | 621 | 622 | 3,300 |
2015/03/19 | 623 | 628 | 621 | 622 | 1,300 |
2015/03/18 | 624 | 624 | 622 | 622 | 1,500 |
2015/03/17 | 630 | 630 | 625 | 626 | 1,700 |
2015/03/16 | 630 | 634 | 622 | 630 | 6,400 |
2015/03/13 | 657 | 657 | 630 | 637 | 8,400 |
2015/03/12 | 666 | 677 | 639 | 647 | 14,400 |
2015/03/11 | 625 | 658 | 625 | 649 | 8,400 |
2015/03/10 | 632 | 632 | 626 | 629 | 1,500 |
2015/03/09 | 623 | 629 | 623 | 624 | 3,400 |
2015/03/06 | 636 | 639 | 623 | 623 | 5,700 |
2015/03/05 | 622 | 628 | 618 | 622 | 11,400 |
2015/03/04 | 633 | 638 | 620 | 620 | 18,200 |
2015/03/03 | 650 | 650 | 633 | 633 | 4,300 |
2015/03/02 | 641 | 650 | 640 | 649 | 6,300 |
2015/02/27 | 639 | 660 | 639 | 641 | 11,900 |
2015/02/26 | 656 | 670 | 632 | 639 | 11,100 |
2015/02/25 | 641 | 699 | 631 | 636 | 41,800 |
2015/02/24 | 621 | 721 | 620 | 621 | 187,400 |
2015/02/23 | 620 | 630 | 620 | 621 | 14,100 |
2015/02/20 | 628 | 629 | 618 | 627 | 4,300 |
2015/02/19 | 626 | 645 | 626 | 634 | 7,800 |
2015/02/18 | 620 | 625 | 610 | 624 | 7,300 |
2015/02/17 | 602 | 615 | 602 | 615 | 15,900 |
2015/02/16 | 601 | 626 | 601 | 602 | 11,600 |
2015/02/13 | 615 | 625 | 607 | 608 | 9,000 |
2015/02/12 | 614 | 620 | 612 | 617 | 11,500 |
2015/02/10 | 625 | 625 | 606 | 614 | 12,600 |
2015/02/09 | 624 | 638 | 600 | 626 | 44,500 |
2015/02/06 | 653 | 675 | 644 | 670 | 14,400 |
2015/02/05 | 640 | 648 | 631 | 643 | 18,400 |
2015/02/04 | 663 | 677 | 646 | 646 | 31,800 |
2015/02/03 | 739 | 739 | 643 | 643 | 187,600 |
2015/02/02 | 626 | 639 | 622 | 639 | 4,400 |
2015/01/30 | 628 | 629 | 625 | 626 | 2,200 |
2015/01/29 | 625 | 635 | 625 | 630 | 800 |
2015/01/28 | 623 | 630 | 621 | 625 | 5,700 |
2015/01/27 | 622 | 629 | 621 | 629 | 3,900 |
2015/01/26 | 634 | 634 | 621 | 621 | 7,600 |
2015/01/23 | 636 | 636 | 634 | 634 | 900 |
2015/01/22 | 648 | 648 | 635 | 635 | 1,500 |
2015/01/21 | 645 | 645 | 645 | 645 | 100 |
2015/01/20 | 623 | 649 | 623 | 645 | 5,200 |
2015/01/19 | 639 | 640 | 627 | 627 | 2,300 |
2015/01/16 | 639 | 639 | 627 | 637 | 1,200 |
2015/01/15 | 623 | 639 | 621 | 639 | 2,200 |
2015/01/14 | 624 | 630 | 624 | 627 | 1,100 |
2015/01/13 | 629 | 635 | 620 | 620 | 2,100 |
2015/01/09 | 639 | 639 | 629 | 630 | 1,200 |
2015/01/08 | 625 | 639 | 623 | 639 | 2,400 |
2015/01/07 | 630 | 630 | 621 | 621 | 1,600 |
2015/01/06 | 641 | 641 | 623 | 634 | 2,400 |
2015/01/05 | 630 | 635 | 622 | 628 | 1,200 |