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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,130 | 1,147 | 1,087 | 1,113 | 18,200 |
| 2018/12/27 | 1,179 | 1,179 | 1,120 | 1,130 | 18,900 |
| 2018/12/26 | 1,032 | 1,124 | 1,030 | 1,093 | 43,400 |
| 2018/12/25 | 1,026 | 1,042 | 982 | 1,024 | 95,800 |
| 2018/12/21 | 1,158 | 1,173 | 1,071 | 1,102 | 50,500 |
| 2018/12/20 | 1,123 | 1,215 | 1,112 | 1,176 | 58,300 |
| 2018/12/19 | 1,123 | 1,185 | 1,091 | 1,153 | 30,300 |
| 2018/12/18 | 1,157 | 1,179 | 1,066 | 1,093 | 84,700 |
| 2018/12/17 | 1,207 | 1,230 | 1,184 | 1,217 | 29,700 |
| 2018/12/14 | 1,273 | 1,273 | 1,212 | 1,227 | 26,000 |
| 2018/12/13 | 1,244 | 1,275 | 1,237 | 1,248 | 15,500 |
| 2018/12/12 | 1,175 | 1,254 | 1,170 | 1,236 | 40,600 |
| 2018/12/11 | 1,217 | 1,232 | 1,161 | 1,175 | 37,600 |
| 2018/12/10 | 1,261 | 1,270 | 1,186 | 1,206 | 52,400 |
| 2018/12/07 | 1,269 | 1,290 | 1,256 | 1,266 | 17,600 |
| 2018/12/06 | 1,306 | 1,336 | 1,248 | 1,259 | 33,000 |
| 2018/12/05 | 1,260 | 1,323 | 1,255 | 1,314 | 27,800 |
| 2018/12/04 | 1,356 | 1,363 | 1,286 | 1,290 | 34,900 |
| 2018/12/03 | 1,311 | 1,355 | 1,310 | 1,350 | 28,900 |
| 2018/11/30 | 1,324 | 1,337 | 1,288 | 1,300 | 38,400 |
| 2018/11/29 | 1,363 | 1,374 | 1,308 | 1,329 | 45,600 |
| 2018/11/28 | 1,363 | 1,389 | 1,353 | 1,363 | 31,100 |
| 2018/11/27 | 1,384 | 1,400 | 1,332 | 1,362 | 38,400 |
| 2018/11/26 | 1,300 | 1,392 | 1,300 | 1,381 | 61,600 |
| 2018/11/22 | 1,327 | 1,339 | 1,286 | 1,302 | 38,100 |
| 2018/11/21 | 1,250 | 1,312 | 1,237 | 1,291 | 46,800 |
| 2018/11/20 | 1,260 | 1,269 | 1,230 | 1,240 | 26,100 |
| 2018/11/19 | 1,250 | 1,311 | 1,241 | 1,287 | 37,300 |
| 2018/11/16 | 1,334 | 1,354 | 1,261 | 1,270 | 47,300 |
| 2018/11/15 | 1,300 | 1,332 | 1,276 | 1,317 | 30,200 |
| 2018/11/14 | 1,320 | 1,349 | 1,312 | 1,312 | 31,400 |
| 2018/11/13 | 1,238 | 1,365 | 1,220 | 1,338 | 78,500 |
| 2018/11/12 | 1,370 | 1,370 | 1,272 | 1,290 | 93,100 |
| 2018/11/09 | 1,522 | 1,535 | 1,370 | 1,380 | 311,300 |
| 2018/11/08 | 1,578 | 1,620 | 1,520 | 1,591 | 120,300 |
| 2018/11/07 | 1,400 | 1,499 | 1,400 | 1,478 | 63,600 |
| 2018/11/06 | 1,406 | 1,432 | 1,367 | 1,385 | 31,800 |
| 2018/11/05 | 1,386 | 1,470 | 1,381 | 1,391 | 42,600 |
| 2018/11/02 | 1,350 | 1,447 | 1,344 | 1,437 | 75,100 |
| 2018/11/01 | 1,357 | 1,395 | 1,306 | 1,340 | 61,500 |
| 2018/10/31 | 1,321 | 1,450 | 1,291 | 1,384 | 110,200 |
| 2018/10/30 | 1,172 | 1,300 | 1,171 | 1,264 | 48,700 |
| 2018/10/29 | 1,280 | 1,334 | 1,181 | 1,202 | 92,100 |
| 2018/10/26 | 1,375 | 1,376 | 1,176 | 1,231 | 154,500 |
| 2018/10/25 | 1,392 | 1,411 | 1,330 | 1,330 | 88,500 |
| 2018/10/24 | 1,500 | 1,545 | 1,450 | 1,482 | 91,700 |
| 2018/10/23 | 1,567 | 1,581 | 1,442 | 1,485 | 114,800 |
| 2018/10/22 | 1,669 | 1,677 | 1,581 | 1,597 | 89,200 |
| 2018/10/19 | 1,530 | 1,656 | 1,522 | 1,655 | 115,100 |
| 2018/10/18 | 1,438 | 1,579 | 1,437 | 1,557 | 126,300 |
| 2018/10/17 | 1,470 | 1,541 | 1,434 | 1,451 | 143,800 |
| 2018/10/16 | 1,335 | 1,434 | 1,320 | 1,394 | 122,800 |
| 2018/10/15 | 1,355 | 1,410 | 1,310 | 1,320 | 102,300 |
| 2018/10/12 | 1,291 | 1,412 | 1,286 | 1,367 | 184,500 |
| 2018/10/11 | 1,318 | 1,379 | 1,288 | 1,301 | 221,000 |
| 2018/10/10 | 1,714 | 1,729 | 1,411 | 1,432 | 351,900 |
| 2018/10/09 | 1,748 | 1,820 | 1,701 | 1,750 | 149,900 |
| 2018/10/05 | 1,830 | 1,950 | 1,710 | 1,865 | 546,600 |
| 2018/10/04 | 1,654 | 2,057 | 1,646 | 1,906 | 959,200 |
| 2018/10/03 | 1,545 | 1,680 | 1,481 | 1,657 | 257,700 |
| 2018/10/02 | 1,643 | 1,643 | 1,540 | 1,575 | 68,200 |
| 2018/10/01 | 1,701 | 1,710 | 1,536 | 1,613 | 142,400 |
| 2018/09/28 | 1,570 | 1,690 | 1,542 | 1,690 | 101,400 |
| 2018/09/27 | 1,528 | 1,546 | 1,481 | 1,511 | 45,300 |
| 2018/09/26 | 1,598 | 1,628 | 1,530 | 1,549 | 105,800 |
| 2018/09/25 | 1,504 | 1,580 | 1,475 | 1,560 | 140,600 |
| 2018/09/21 | 1,564 | 1,564 | 1,465 | 1,494 | 111,200 |
| 2018/09/20 | 1,620 | 1,637 | 1,525 | 1,580 | 157,400 |
| 2018/09/19 | 1,809 | 1,858 | 1,559 | 1,640 | 527,700 |
| 2018/09/18 | 1,470 | 1,710 | 1,448 | 1,710 | 565,100 |
| 2018/09/14 | 1,189 | 1,410 | 1,180 | 1,410 | 151,400 |
| 2018/09/13 | 1,100 | 1,118 | 1,090 | 1,110 | 3,700 |
| 2018/09/12 | 1,113 | 1,114 | 1,086 | 1,101 | 8,000 |
| 2018/09/11 | 1,078 | 1,120 | 1,077 | 1,100 | 11,700 |
| 2018/09/10 | 1,066 | 1,079 | 1,066 | 1,077 | 6,900 |
| 2018/09/07 | 1,068 | 1,099 | 1,065 | 1,067 | 13,300 |
| 2018/09/06 | 1,104 | 1,120 | 1,052 | 1,067 | 12,600 |
| 2018/09/05 | 1,071 | 1,098 | 1,067 | 1,098 | 5,700 |
| 2018/09/04 | 1,080 | 1,108 | 1,066 | 1,066 | 4,600 |
| 2018/09/03 | 1,089 | 1,089 | 1,059 | 1,077 | 4,300 |
| 2018/08/31 | 1,123 | 1,129 | 1,086 | 1,086 | 12,800 |
| 2018/08/30 | 1,130 | 1,171 | 1,127 | 1,128 | 10,300 |
| 2018/08/29 | 1,120 | 1,134 | 1,117 | 1,130 | 4,800 |
| 2018/08/28 | 1,130 | 1,139 | 1,128 | 1,133 | 4,400 |
| 2018/08/27 | 1,113 | 1,136 | 1,107 | 1,134 | 7,000 |
| 2018/08/24 | 1,117 | 1,130 | 1,100 | 1,114 | 11,700 |
| 2018/08/23 | 1,076 | 1,128 | 1,070 | 1,116 | 19,300 |
| 2018/08/22 | 1,031 | 1,077 | 1,031 | 1,077 | 4,700 |
| 2018/08/21 | 1,060 | 1,060 | 1,020 | 1,021 | 8,200 |
| 2018/08/20 | 1,052 | 1,070 | 1,052 | 1,063 | 4,500 |
| 2018/08/17 | 1,074 | 1,074 | 1,058 | 1,062 | 2,700 |
| 2018/08/16 | 1,055 | 1,071 | 1,024 | 1,058 | 10,100 |
| 2018/08/15 | 1,083 | 1,083 | 1,062 | 1,076 | 7,800 |
| 2018/08/14 | 1,085 | 1,119 | 1,085 | 1,102 | 3,900 |
| 2018/08/13 | 1,127 | 1,128 | 1,067 | 1,085 | 14,200 |
| 2018/08/10 | 1,153 | 1,170 | 1,130 | 1,157 | 13,200 |
| 2018/08/09 | 1,250 | 1,250 | 1,142 | 1,176 | 38,200 |
| 2018/08/08 | 1,168 | 1,204 | 1,123 | 1,200 | 18,000 |
| 2018/08/07 | 1,112 | 1,131 | 1,097 | 1,110 | 9,100 |
| 2018/08/06 | 1,131 | 1,131 | 1,073 | 1,090 | 16,800 |
| 2018/08/03 | 1,245 | 1,245 | 1,161 | 1,161 | 18,000 |
| 2018/08/02 | 1,230 | 1,250 | 1,156 | 1,250 | 45,100 |
| 2018/08/01 | 1,228 | 1,248 | 1,212 | 1,248 | 10,400 |
| 2018/07/31 | 1,222 | 1,242 | 1,221 | 1,230 | 7,900 |
| 2018/07/30 | 1,202 | 1,230 | 1,188 | 1,230 | 8,700 |
| 2018/07/27 | 1,185 | 1,201 | 1,172 | 1,200 | 7,300 |
| 2018/07/26 | 1,190 | 1,191 | 1,168 | 1,185 | 9,700 |
| 2018/07/25 | 1,152 | 1,188 | 1,152 | 1,188 | 7,700 |
| 2018/07/24 | 1,111 | 1,165 | 1,111 | 1,152 | 10,300 |
| 2018/07/23 | 1,065 | 1,102 | 1,060 | 1,102 | 11,400 |
| 2018/07/20 | 1,080 | 1,110 | 1,050 | 1,078 | 14,800 |
| 2018/07/19 | 1,152 | 1,159 | 1,100 | 1,100 | 20,200 |
| 2018/07/18 | 1,152 | 1,190 | 1,151 | 1,158 | 3,000 |
| 2018/07/17 | 1,146 | 1,191 | 1,146 | 1,159 | 4,400 |
| 2018/07/13 | 1,194 | 1,197 | 1,130 | 1,144 | 11,300 |
| 2018/07/12 | 1,155 | 1,194 | 1,155 | 1,194 | 7,300 |
| 2018/07/11 | 1,125 | 1,168 | 1,125 | 1,154 | 5,900 |
| 2018/07/10 | 1,166 | 1,166 | 1,138 | 1,156 | 10,100 |
| 2018/07/09 | 1,137 | 1,195 | 1,092 | 1,152 | 29,300 |
| 2018/07/06 | 1,002 | 1,047 | 1,002 | 1,047 | 10,700 |
| 2018/07/05 | 1,089 | 1,089 | 1,010 | 1,010 | 14,300 |
| 2018/07/04 | 1,091 | 1,102 | 1,082 | 1,083 | 8,800 |
| 2018/07/03 | 1,160 | 1,168 | 1,099 | 1,108 | 8,400 |
| 2018/07/02 | 1,143 | 1,160 | 1,098 | 1,160 | 6,700 |
| 2018/06/29 | 1,139 | 1,139 | 1,091 | 1,125 | 4,500 |
| 2018/06/28 | 1,140 | 1,150 | 1,126 | 1,128 | 5,700 |
| 2018/06/27 | 1,213 | 1,213 | 1,151 | 1,166 | 3,000 |
| 2018/06/26 | 1,163 | 1,183 | 1,123 | 1,183 | 9,900 |
| 2018/06/25 | 1,204 | 1,240 | 1,125 | 1,164 | 10,400 |
| 2018/06/22 | 1,234 | 1,234 | 1,207 | 1,211 | 4,800 |
| 2018/06/21 | 1,233 | 1,235 | 1,200 | 1,234 | 5,700 |
| 2018/06/20 | 1,254 | 1,254 | 1,167 | 1,228 | 19,700 |
| 2018/06/19 | 1,295 | 1,295 | 1,206 | 1,240 | 19,700 |
| 2018/06/18 | 1,304 | 1,304 | 1,226 | 1,300 | 27,900 |
| 2018/06/15 | 1,300 | 1,308 | 1,242 | 1,256 | 24,400 |
| 2018/06/14 | 1,199 | 1,229 | 1,169 | 1,220 | 21,300 |
| 2018/06/13 | 1,184 | 1,205 | 1,163 | 1,179 | 5,800 |
| 2018/06/12 | 1,176 | 1,207 | 1,160 | 1,182 | 9,100 |
| 2018/06/11 | 1,119 | 1,221 | 1,094 | 1,196 | 19,700 |
| 2018/06/08 | 1,116 | 1,154 | 1,110 | 1,118 | 9,600 |
| 2018/06/07 | 1,110 | 1,152 | 1,109 | 1,146 | 7,600 |
| 2018/06/06 | 1,147 | 1,176 | 1,088 | 1,111 | 11,500 |
| 2018/06/05 | 1,149 | 1,187 | 1,138 | 1,144 | 20,400 |
| 2018/06/04 | 1,223 | 1,223 | 1,141 | 1,161 | 13,300 |
| 2018/06/01 | 1,229 | 1,229 | 1,162 | 1,176 | 26,100 |
| 2018/05/31 | 1,270 | 1,298 | 1,233 | 1,259 | 16,000 |
| 2018/05/30 | 1,266 | 1,299 | 1,252 | 1,295 | 10,600 |
| 2018/05/29 | 1,294 | 1,324 | 1,206 | 1,317 | 42,000 |
| 2018/05/28 | 1,275 | 1,341 | 1,244 | 1,318 | 43,400 |
| 2018/05/25 | 1,254 | 1,297 | 1,252 | 1,280 | 21,700 |
| 2018/05/24 | 1,210 | 1,293 | 1,200 | 1,274 | 26,500 |
| 2018/05/23 | 1,223 | 1,239 | 1,187 | 1,212 | 15,000 |
| 2018/05/22 | 1,278 | 1,278 | 1,226 | 1,252 | 18,100 |
| 2018/05/21 | 1,172 | 1,330 | 1,159 | 1,260 | 126,900 |
| 2018/05/18 | 1,109 | 1,136 | 1,080 | 1,116 | 17,800 |
| 2018/05/17 | 1,042 | 1,091 | 1,040 | 1,091 | 18,700 |
| 2018/05/16 | 1,077 | 1,077 | 1,025 | 1,040 | 21,500 |
| 2018/05/15 | 1,073 | 1,099 | 1,050 | 1,074 | 40,400 |
| 2018/05/14 | 1,238 | 1,299 | 1,094 | 1,103 | 218,400 |
| 2018/05/11 | 1,070 | 1,118 | 1,063 | 1,118 | 36,700 |
| 2018/05/10 | 978 | 992 | 968 | 968 | 12,200 |
| 2018/05/09 | 991 | 994 | 978 | 978 | 5,100 |
| 2018/05/08 | 1,002 | 1,014 | 986 | 1,000 | 5,700 |
| 2018/05/07 | 987 | 1,018 | 987 | 1,006 | 13,300 |
| 2018/05/02 | 1,007 | 1,007 | 950 | 998 | 20,000 |
| 2018/05/01 | 987 | 1,019 | 987 | 1,007 | 28,100 |
| 2018/04/27 | 953 | 994 | 953 | 987 | 20,800 |
| 2018/04/26 | 958 | 986 | 943 | 949 | 25,900 |
| 2018/04/25 | 890 | 945 | 890 | 943 | 25,700 |
| 2018/04/24 | 891 | 915 | 891 | 891 | 21,500 |
| 2018/04/23 | 883 | 899 | 875 | 887 | 8,100 |
| 2018/04/20 | 880 | 885 | 855 | 883 | 5,500 |
| 2018/04/19 | 841 | 880 | 841 | 865 | 7,600 |
| 2018/04/18 | 816 | 860 | 816 | 849 | 13,700 |
| 2018/04/17 | 828 | 832 | 810 | 823 | 11,600 |
| 2018/04/16 | 883 | 884 | 807 | 826 | 54,600 |
| 2018/04/13 | 919 | 919 | 859 | 874 | 14,600 |
| 2018/04/12 | 946 | 946 | 904 | 904 | 8,300 |
| 2018/04/11 | 935 | 958 | 926 | 931 | 28,800 |
| 2018/04/10 | 960 | 964 | 935 | 939 | 11,200 |
| 2018/04/09 | 922 | 964 | 922 | 948 | 22,200 |
| 2018/04/06 | 939 | 939 | 909 | 922 | 14,500 |
| 2018/04/05 | 925 | 951 | 904 | 942 | 34,400 |
| 2018/04/04 | 934 | 965 | 925 | 928 | 43,500 |
| 2018/04/03 | 876 | 934 | 845 | 920 | 56,700 |
| 2018/04/02 | 840 | 892 | 840 | 869 | 42,600 |
| 2018/03/30 | 834 | 857 | 830 | 832 | 19,400 |
| 2018/03/29 | 806 | 843 | 806 | 838 | 14,000 |
| 2018/03/28 | 806 | 823 | 801 | 801 | 11,900 |
| 2018/03/27 | 810 | 846 | 810 | 828 | 12,800 |
| 2018/03/26 | 789 | 798 | 763 | 798 | 27,900 |
| 2018/03/23 | 812 | 827 | 788 | 789 | 51,200 |
| 2018/03/22 | 834 | 888 | 834 | 872 | 17,500 |
| 2018/03/20 | 847 | 864 | 833 | 845 | 35,300 |
| 2018/03/19 | 929 | 929 | 865 | 869 | 59,300 |
| 2018/03/16 | 955 | 971 | 921 | 930 | 36,000 |
| 2018/03/15 | 967 | 967 | 920 | 949 | 65,400 |
| 2018/03/14 | 1,003 | 1,003 | 948 | 952 | 80,800 |
| 2018/03/13 | 990 | 1,023 | 977 | 997 | 72,100 |
| 2018/03/12 | 1,061 | 1,062 | 950 | 1,018 | 147,200 |
| 2018/03/09 | 1,062 | 1,080 | 992 | 1,069 | 155,000 |
| 2018/03/08 | 1,110 | 1,150 | 1,027 | 1,029 | 282,700 |
| 2018/03/07 | 949 | 1,088 | 938 | 1,080 | 284,300 |
| 2018/03/06 | 920 | 965 | 910 | 938 | 36,300 |
| 2018/03/05 | 942 | 943 | 882 | 898 | 53,700 |
| 2018/03/02 | 935 | 940 | 885 | 930 | 65,500 |
| 2018/03/01 | 858 | 943 | 849 | 936 | 112,700 |
| 2018/02/28 | 850 | 850 | 833 | 840 | 10,500 |
| 2018/02/27 | 849 | 860 | 844 | 854 | 12,100 |
| 2018/02/26 | 867 | 870 | 841 | 846 | 10,400 |
| 2018/02/23 | 861 | 871 | 851 | 866 | 8,500 |
| 2018/02/22 | 873 | 873 | 845 | 860 | 11,800 |
| 2018/02/21 | 866 | 873 | 838 | 858 | 25,900 |
| 2018/02/20 | 810 | 920 | 810 | 869 | 53,500 |
| 2018/02/19 | 807 | 825 | 804 | 818 | 14,600 |
| 2018/02/16 | 795 | 805 | 783 | 796 | 8,600 |
| 2018/02/15 | 778 | 798 | 778 | 798 | 6,800 |
| 2018/02/14 | 771 | 777 | 750 | 763 | 11,500 |
| 2018/02/13 | 808 | 808 | 773 | 774 | 19,000 |
| 2018/02/09 | 736 | 780 | 735 | 778 | 16,400 |
| 2018/02/08 | 716 | 785 | 716 | 781 | 25,600 |
| 2018/02/07 | 722 | 733 | 716 | 730 | 15,300 |
| 2018/02/06 | 755 | 755 | 670 | 709 | 35,900 |
| 2018/02/05 | 779 | 810 | 771 | 782 | 18,500 |
| 2018/02/02 | 781 | 802 | 779 | 790 | 15,000 |
| 2018/02/01 | 775 | 786 | 773 | 780 | 2,700 |
| 2018/01/31 | 780 | 780 | 780 | 780 | 900 |
| 2018/01/30 | 777 | 792 | 776 | 787 | 4,400 |
| 2018/01/29 | 790 | 790 | 776 | 780 | 7,300 |
| 2018/01/26 | 794 | 794 | 784 | 784 | 6,900 |
| 2018/01/25 | 777 | 792 | 777 | 786 | 2,800 |
| 2018/01/24 | 785 | 785 | 778 | 778 | 1,300 |
| 2018/01/23 | 777 | 783 | 777 | 781 | 1,200 |
| 2018/01/22 | 799 | 799 | 777 | 777 | 13,500 |
| 2018/01/19 | 794 | 806 | 790 | 799 | 3,900 |
| 2018/01/18 | 793 | 810 | 793 | 794 | 4,400 |
| 2018/01/17 | 789 | 796 | 789 | 794 | 4,100 |
| 2018/01/16 | 805 | 805 | 784 | 790 | 6,000 |
| 2018/01/15 | 815 | 815 | 806 | 806 | 8,400 |
| 2018/01/12 | 818 | 834 | 815 | 815 | 7,300 |
| 2018/01/11 | 808 | 839 | 808 | 823 | 12,000 |
| 2018/01/10 | 801 | 816 | 801 | 810 | 8,500 |
| 2018/01/09 | 807 | 812 | 793 | 807 | 10,100 |
| 2018/01/05 | 776 | 812 | 776 | 799 | 18,000 |
| 2018/01/04 | 768 | 785 | 768 | 783 | 16,200 |