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 |
---|---|---|---|---|---|
2017/12/29 | 777 | 785 | 762 | 767 | 6,700 |
2017/12/28 | 782 | 798 | 775 | 776 | 11,000 |
2017/12/27 | 766 | 790 | 766 | 780 | 18,400 |
2017/12/26 | 760 | 770 | 745 | 768 | 19,500 |
2017/12/25 | 772 | 775 | 749 | 749 | 18,900 |
2017/12/22 | 809 | 828 | 770 | 777 | 50,000 |
2017/12/21 | 802 | 815 | 788 | 810 | 15,500 |
2017/12/20 | 822 | 825 | 800 | 801 | 37,000 |
2017/12/19 | 855 | 875 | 821 | 840 | 78,300 |
2017/12/18 | 887 | 905 | 837 | 847 | 250,200 |
2017/12/15 | 1,040 | 1,057 | 931 | 960 | 824,500 |
2017/12/14 | 907 | 907 | 907 | 907 | 17,700 |
2017/12/13 | 657 | 757 | 657 | 757 | 16,700 |
2017/12/12 | 666 | 666 | 653 | 657 | 6,800 |
2017/12/11 | 661 | 666 | 660 | 666 | 1,600 |
2017/12/08 | 663 | 666 | 661 | 661 | 3,100 |
2017/12/07 | 660 | 669 | 660 | 669 | 400 |
2017/12/06 | 659 | 665 | 655 | 662 | 2,200 |
2017/12/05 | 674 | 674 | 656 | 659 | 1,800 |
2017/12/04 | 667 | 670 | 659 | 660 | 2,400 |
2017/12/01 | 677 | 677 | 660 | 667 | 2,100 |
2017/11/30 | 671 | 679 | 671 | 677 | 600 |
2017/11/29 | 681 | 681 | 661 | 677 | 4,700 |
2017/11/28 | 674 | 682 | 674 | 675 | 1,600 |
2017/11/27 | 689 | 689 | 670 | 681 | 4,800 |
2017/11/24 | 681 | 682 | 667 | 679 | 3,100 |
2017/11/22 | 681 | 681 | 681 | 681 | 600 |
2017/11/21 | 665 | 681 | 657 | 681 | 7,300 |
2017/11/20 | 654 | 665 | 654 | 665 | 2,400 |
2017/11/17 | 650 | 655 | 650 | 655 | 800 |
2017/11/16 | 647 | 664 | 647 | 651 | 3,000 |
2017/11/15 | 650 | 652 | 645 | 650 | 4,400 |
2017/11/14 | 650 | 658 | 649 | 650 | 10,800 |
2017/11/13 | 648 | 664 | 648 | 650 | 5,500 |
2017/11/10 | 648 | 650 | 631 | 643 | 30,900 |
2017/11/09 | 701 | 711 | 694 | 699 | 8,700 |
2017/11/08 | 703 | 703 | 695 | 695 | 1,100 |
2017/11/07 | 716 | 718 | 702 | 703 | 2,500 |
2017/11/06 | 727 | 727 | 709 | 718 | 5,300 |
2017/11/02 | 720 | 730 | 708 | 722 | 6,800 |
2017/11/01 | 711 | 723 | 711 | 714 | 3,700 |
2017/10/31 | 707 | 749 | 707 | 709 | 12,400 |
2017/10/30 | 698 | 710 | 697 | 707 | 12,300 |
2017/10/27 | 694 | 697 | 694 | 696 | 1,400 |
2017/10/26 | 695 | 695 | 693 | 693 | 1,600 |
2017/10/25 | 694 | 695 | 686 | 686 | 3,100 |
2017/10/24 | 687 | 694 | 687 | 694 | 1,300 |
2017/10/23 | 687 | 693 | 687 | 688 | 2,600 |
2017/10/20 | 687 | 697 | 687 | 687 | 1,000 |
2017/10/19 | 697 | 698 | 686 | 687 | 2,700 |
2017/10/18 | 692 | 698 | 687 | 687 | 2,300 |
2017/10/17 | 672 | 699 | 672 | 699 | 4,400 |
2017/10/16 | 670 | 674 | 670 | 674 | 1,900 |
2017/10/13 | 676 | 687 | 670 | 680 | 3,500 |
2017/10/12 | 678 | 689 | 676 | 676 | 1,500 |
2017/10/11 | 675 | 678 | 667 | 678 | 1,500 |
2017/10/10 | 666 | 669 | 659 | 666 | 3,200 |
2017/10/06 | 675 | 678 | 666 | 674 | 2,300 |
2017/10/05 | 680 | 680 | 673 | 675 | 4,500 |
2017/10/04 | 671 | 688 | 671 | 688 | 1,800 |
2017/10/03 | 685 | 690 | 670 | 670 | 5,200 |
2017/10/02 | 697 | 697 | 678 | 684 | 4,400 |
2017/09/29 | 683 | 689 | 680 | 689 | 900 |
2017/09/28 | 680 | 695 | 680 | 685 | 2,100 |
2017/09/27 | 663 | 679 | 663 | 679 | 2,400 |
2017/09/26 | 668 | 669 | 661 | 663 | 6,900 |
2017/09/25 | 667 | 669 | 667 | 668 | 1,100 |
2017/09/22 | 669 | 670 | 666 | 668 | 1,900 |
2017/09/21 | 671 | 677 | 667 | 669 | 2,600 |
2017/09/20 | 659 | 669 | 659 | 669 | 2,200 |
2017/09/19 | 656 | 664 | 656 | 659 | 1,400 |
2017/09/15 | 654 | 657 | 645 | 657 | 2,900 |
2017/09/14 | 657 | 661 | 653 | 654 | 2,600 |
2017/09/13 | 651 | 667 | 651 | 663 | 2,700 |
2017/09/12 | 650 | 660 | 650 | 651 | 3,500 |
2017/09/11 | 643 | 658 | 643 | 650 | 1,300 |
2017/09/08 | 642 | 643 | 638 | 643 | 2,400 |
2017/09/07 | 641 | 643 | 641 | 643 | 2,000 |
2017/09/06 | 650 | 650 | 627 | 648 | 7,800 |
2017/09/05 | 667 | 667 | 652 | 661 | 4,000 |
2017/09/04 | 670 | 672 | 663 | 672 | 2,700 |
2017/09/01 | 666 | 679 | 658 | 672 | 4,400 |
2017/08/31 | 657 | 667 | 657 | 666 | 1,700 |
2017/08/30 | 655 | 659 | 652 | 656 | 1,400 |
2017/08/29 | 648 | 659 | 648 | 659 | 1,300 |
2017/08/28 | 656 | 659 | 645 | 658 | 3,500 |
2017/08/25 | 651 | 660 | 649 | 651 | 3,500 |
2017/08/24 | 644 | 659 | 640 | 650 | 10,000 |
2017/08/23 | 653 | 654 | 644 | 644 | 5,900 |
2017/08/22 | 665 | 665 | 650 | 652 | 4,600 |
2017/08/21 | 665 | 668 | 650 | 665 | 11,200 |
2017/08/18 | 680 | 683 | 671 | 671 | 3,500 |
2017/08/17 | 679 | 692 | 675 | 690 | 2,500 |
2017/08/16 | 674 | 676 | 673 | 673 | 3,300 |
2017/08/15 | 690 | 690 | 672 | 673 | 7,700 |
2017/08/14 | 681 | 691 | 670 | 690 | 10,900 |
2017/08/10 | 675 | 721 | 675 | 692 | 11,300 |
2017/08/09 | 683 | 689 | 672 | 675 | 25,600 |
2017/08/08 | 710 | 746 | 701 | 708 | 49,200 |
2017/08/07 | 682 | 704 | 677 | 702 | 26,700 |
2017/08/04 | 702 | 718 | 670 | 672 | 75,800 |
2017/08/03 | 887 | 897 | 711 | 711 | 564,400 |
2017/08/02 | 752 | 752 | 752 | 752 | 6,200 |
2017/08/01 | 645 | 652 | 645 | 652 | 2,700 |
2017/07/31 | 658 | 660 | 650 | 660 | 2,900 |
2017/07/28 | 658 | 664 | 648 | 658 | 5,700 |
2017/07/27 | 657 | 658 | 651 | 658 | 4,000 |
2017/07/26 | 670 | 670 | 650 | 657 | 12,200 |
2017/07/25 | 643 | 654 | 643 | 650 | 8,800 |
2017/07/24 | 640 | 643 | 639 | 643 | 1,700 |
2017/07/21 | 643 | 643 | 637 | 638 | 600 |
2017/07/19 | 640 | 640 | 639 | 639 | 200 |
2017/07/18 | 640 | 640 | 640 | 640 | 2,400 |
2017/07/14 | 629 | 637 | 629 | 637 | 2,200 |
2017/07/13 | 637 | 637 | 637 | 637 | 800 |
2017/07/12 | 637 | 644 | 630 | 637 | 2,300 |
2017/07/11 | 645 | 645 | 629 | 637 | 4,100 |
2017/07/10 | 650 | 650 | 640 | 645 | 8,200 |
2017/07/07 | 621 | 652 | 621 | 652 | 4,500 |
2017/07/06 | 621 | 630 | 611 | 621 | 2,700 |
2017/07/05 | 619 | 624 | 619 | 621 | 3,900 |
2017/07/04 | 610 | 622 | 609 | 609 | 3,400 |
2017/07/03 | 610 | 610 | 602 | 603 | 1,300 |
2017/06/30 | 603 | 614 | 603 | 610 | 2,200 |
2017/06/29 | 613 | 613 | 596 | 600 | 4,000 |
2017/06/28 | 624 | 624 | 613 | 613 | 400 |
2017/06/27 | 626 | 633 | 610 | 624 | 7,000 |
2017/06/26 | 623 | 629 | 621 | 626 | 3,800 |
2017/06/23 | 608 | 619 | 608 | 619 | 2,400 |
2017/06/22 | 603 | 603 | 600 | 602 | 1,400 |
2017/06/21 | 600 | 605 | 600 | 605 | 700 |
2017/06/20 | 597 | 610 | 597 | 600 | 14,000 |
2017/06/19 | 596 | 600 | 595 | 595 | 4,600 |
2017/06/16 | 600 | 602 | 591 | 600 | 5,000 |
2017/06/15 | 603 | 603 | 591 | 596 | 2,000 |
2017/06/14 | 603 | 610 | 592 | 603 | 6,100 |
2017/06/13 | 610 | 624 | 601 | 610 | 4,900 |
2017/06/12 | 597 | 630 | 597 | 610 | 9,400 |
2017/06/09 | 599 | 600 | 592 | 592 | 2,100 |
2017/06/08 | 582 | 614 | 573 | 609 | 8,300 |
2017/06/07 | 587 | 587 | 576 | 579 | 900 |
2017/06/06 | 579 | 592 | 576 | 587 | 2,700 |
2017/06/05 | 585 | 594 | 575 | 575 | 5,000 |
2017/06/02 | 579 | 579 | 556 | 576 | 2,700 |
2017/06/01 | 599 | 599 | 553 | 576 | 6,600 |
2017/05/31 | 602 | 602 | 593 | 593 | 3,400 |
2017/05/30 | 612 | 616 | 593 | 599 | 3,900 |
2017/05/29 | 600 | 624 | 600 | 612 | 6,800 |
2017/05/26 | 576 | 611 | 576 | 600 | 14,800 |
2017/05/25 | 570 | 579 | 570 | 576 | 2,300 |
2017/05/24 | 568 | 572 | 566 | 570 | 2,700 |
2017/05/23 | 566 | 567 | 563 | 566 | 2,600 |
2017/05/22 | 561 | 567 | 560 | 566 | 13,100 |
2017/05/19 | 560 | 565 | 555 | 560 | 4,900 |
2017/05/18 | 551 | 559 | 550 | 559 | 1,500 |
2017/05/17 | 551 | 553 | 549 | 551 | 7,900 |
2017/05/16 | 549 | 554 | 542 | 551 | 9,100 |
2017/05/15 | 547 | 547 | 538 | 547 | 17,800 |
2017/05/12 | 544 | 548 | 543 | 547 | 7,600 |
2017/05/11 | 550 | 557 | 547 | 547 | 5,200 |
2017/05/10 | 551 | 551 | 546 | 547 | 2,200 |
2017/05/09 | 556 | 556 | 550 | 553 | 2,100 |
2017/05/08 | 543 | 560 | 542 | 560 | 5,100 |
2017/05/02 | 538 | 553 | 538 | 539 | 2,500 |
2017/05/01 | 539 | 540 | 538 | 538 | 700 |
2017/04/28 | 537 | 538 | 536 | 537 | 2,800 |
2017/04/27 | 535 | 539 | 534 | 535 | 1,200 |
2017/04/26 | 533 | 539 | 533 | 533 | 3,200 |
2017/04/25 | 528 | 532 | 528 | 532 | 2,100 |
2017/04/24 | 531 | 531 | 528 | 528 | 2,300 |
2017/04/21 | 535 | 535 | 526 | 528 | 1,000 |
2017/04/20 | 538 | 538 | 538 | 538 | 300 |
2017/04/19 | 526 | 534 | 526 | 530 | 2,000 |
2017/04/18 | 528 | 540 | 528 | 528 | 1,900 |
2017/04/17 | 529 | 534 | 521 | 534 | 900 |
2017/04/14 | 535 | 535 | 535 | 535 | 100 |
2017/04/13 | 525 | 530 | 525 | 530 | 2,600 |
2017/04/12 | 521 | 530 | 521 | 529 | 2,100 |
2017/04/11 | 529 | 532 | 526 | 530 | 3,400 |
2017/04/10 | 533 | 535 | 532 | 532 | 1,200 |
2017/04/07 | 528 | 538 | 524 | 538 | 8,000 |
2017/04/06 | 548 | 549 | 538 | 538 | 6,600 |
2017/04/05 | 551 | 552 | 548 | 548 | 2,300 |
2017/04/04 | 560 | 560 | 554 | 554 | 700 |
2017/04/03 | 559 | 571 | 539 | 560 | 10,700 |
2017/03/31 | 558 | 560 | 558 | 559 | 4,000 |
2017/03/30 | 560 | 560 | 558 | 558 | 900 |
2017/03/29 | 560 | 564 | 558 | 558 | 300 |
2017/03/28 | 560 | 560 | 560 | 560 | 3,900 |
2017/03/27 | 558 | 560 | 558 | 560 | 900 |
2017/03/24 | 557 | 558 | 556 | 558 | 900 |
2017/03/23 | 552 | 560 | 552 | 554 | 2,000 |
2017/03/22 | 551 | 559 | 550 | 550 | 1,700 |
2017/03/21 | 559 | 559 | 550 | 559 | 2,900 |
2017/03/17 | 559 | 559 | 559 | 559 | 1,400 |
2017/03/16 | 550 | 559 | 550 | 559 | 1,200 |
2017/03/15 | 559 | 560 | 557 | 559 | 4,700 |
2017/03/14 | 567 | 567 | 559 | 559 | 6,800 |
2017/03/13 | 569 | 572 | 566 | 567 | 2,500 |
2017/03/10 | 573 | 573 | 569 | 569 | 700 |
2017/03/09 | 568 | 568 | 568 | 568 | 100 |
2017/03/08 | 570 | 576 | 566 | 566 | 3,100 |
2017/03/07 | 573 | 573 | 566 | 570 | 3,500 |
2017/03/06 | 570 | 580 | 570 | 573 | 1,500 |
2017/03/03 | 573 | 574 | 569 | 569 | 1,700 |
2017/03/02 | 570 | 579 | 570 | 573 | 2,100 |
2017/03/01 | 568 | 570 | 568 | 570 | 1,600 |
2017/02/28 | 569 | 570 | 569 | 569 | 1,000 |
2017/02/27 | 568 | 569 | 568 | 568 | 1,500 |
2017/02/24 | 577 | 583 | 568 | 572 | 4,300 |
2017/02/23 | 571 | 572 | 567 | 572 | 1,300 |
2017/02/22 | 574 | 580 | 567 | 571 | 5,700 |
2017/02/21 | 582 | 584 | 582 | 583 | 600 |
2017/02/20 | 586 | 586 | 584 | 584 | 1,400 |
2017/02/17 | 587 | 591 | 585 | 585 | 2,900 |
2017/02/16 | 591 | 591 | 584 | 591 | 1,000 |
2017/02/15 | 596 | 597 | 590 | 591 | 1,200 |
2017/02/14 | 590 | 591 | 586 | 591 | 600 |
2017/02/13 | 597 | 597 | 591 | 591 | 800 |
2017/02/10 | 593 | 593 | 575 | 591 | 1,900 |
2017/02/09 | 584 | 594 | 580 | 585 | 2,500 |
2017/02/08 | 558 | 584 | 558 | 584 | 3,800 |
2017/02/07 | 556 | 569 | 556 | 556 | 4,900 |
2017/02/06 | 582 | 585 | 572 | 573 | 4,600 |
2017/02/03 | 602 | 602 | 581 | 597 | 6,300 |
2017/02/02 | 601 | 602 | 595 | 602 | 900 |
2017/02/01 | 604 | 608 | 602 | 602 | 1,800 |
2017/01/31 | 606 | 610 | 602 | 602 | 2,300 |
2017/01/30 | 601 | 612 | 601 | 609 | 3,200 |
2017/01/27 | 605 | 605 | 591 | 595 | 1,900 |
2017/01/26 | 608 | 608 | 588 | 600 | 4,900 |
2017/01/25 | 606 | 606 | 603 | 606 | 1,200 |
2017/01/24 | 603 | 607 | 603 | 606 | 600 |
2017/01/23 | 600 | 608 | 600 | 606 | 3,100 |
2017/01/20 | 604 | 604 | 596 | 597 | 1,000 |
2017/01/19 | 596 | 604 | 595 | 604 | 6,700 |
2017/01/18 | 602 | 604 | 597 | 603 | 1,400 |
2017/01/17 | 595 | 600 | 590 | 596 | 2,800 |
2017/01/16 | 600 | 600 | 591 | 600 | 6,900 |
2017/01/13 | 602 | 606 | 599 | 606 | 5,500 |
2017/01/12 | 620 | 620 | 600 | 606 | 11,700 |
2017/01/11 | 640 | 641 | 619 | 624 | 11,200 |
2017/01/10 | 619 | 640 | 613 | 640 | 31,900 |
2017/01/06 | 586 | 625 | 586 | 612 | 22,000 |
2017/01/05 | 597 | 628 | 575 | 594 | 47,600 |
2017/01/04 | 562 | 569 | 550 | 555 | 10,600 |