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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,389 | 2,483 | 2,366 | 2,434 | 5,100 |
| 2021/12/29 | 2,360 | 2,489 | 2,300 | 2,489 | 3,700 |
| 2021/12/29 | 1 -> 2.00 分割 | ||||
| 2021/12/28 | 4,720 | 4,850 | 4,715 | 4,740 | 3,700 |
| 2021/12/27 | 4,770 | 4,870 | 4,715 | 4,715 | 2,200 |
| 2021/12/24 | 4,855 | 4,895 | 4,840 | 4,840 | 3,800 |
| 2021/12/23 | 4,795 | 4,890 | 4,790 | 4,855 | 2,500 |
| 2021/12/22 | 4,710 | 4,795 | 4,655 | 4,725 | 5,300 |
| 2021/12/21 | 4,545 | 4,770 | 4,480 | 4,705 | 7,100 |
| 2021/12/20 | 4,590 | 4,590 | 4,410 | 4,490 | 5,100 |
| 2021/12/17 | 4,545 | 4,675 | 4,525 | 4,610 | 2,600 |
| 2021/12/16 | 4,645 | 4,760 | 4,555 | 4,685 | 5,700 |
| 2021/12/15 | 4,605 | 4,685 | 4,505 | 4,505 | 5,100 |
| 2021/12/14 | 4,615 | 4,700 | 4,615 | 4,630 | 1,800 |
| 2021/12/13 | 4,905 | 4,905 | 4,650 | 4,755 | 4,300 |
| 2021/12/10 | 5,010 | 5,010 | 4,765 | 4,765 | 3,500 |
| 2021/12/09 | 4,915 | 5,070 | 4,860 | 5,000 | 5,800 |
| 2021/12/08 | 4,750 | 4,895 | 4,735 | 4,845 | 4,600 |
| 2021/12/07 | 4,730 | 4,730 | 4,550 | 4,650 | 6,000 |
| 2021/12/06 | 4,620 | 4,815 | 4,600 | 4,600 | 7,400 |
| 2021/12/03 | 4,970 | 4,970 | 4,630 | 4,760 | 11,800 |
| 2021/12/02 | 5,000 | 5,000 | 4,800 | 4,830 | 4,200 |
| 2021/12/01 | 4,910 | 5,100 | 4,850 | 5,050 | 4,800 |
| 2021/11/30 | 5,360 | 5,360 | 5,000 | 5,000 | 5,100 |
| 2021/11/29 | 5,160 | 5,320 | 5,060 | 5,060 | 7,600 |
| 2021/11/26 | 5,580 | 5,800 | 5,120 | 5,260 | 20,000 |
| 2021/11/25 | 5,230 | 5,480 | 5,180 | 5,480 | 9,200 |
| 2021/11/24 | 5,200 | 5,220 | 5,100 | 5,130 | 6,200 |
| 2021/11/22 | 5,250 | 5,300 | 4,905 | 5,190 | 15,100 |
| 2021/11/19 | 5,520 | 5,520 | 5,130 | 5,280 | 12,000 |
| 2021/11/18 | 5,570 | 5,710 | 5,520 | 5,520 | 2,700 |
| 2021/11/17 | 5,700 | 5,720 | 5,530 | 5,710 | 5,300 |
| 2021/11/16 | 5,950 | 5,950 | 5,710 | 5,710 | 4,900 |
| 2021/11/15 | 6,070 | 6,070 | 5,740 | 5,850 | 8,700 |
| 2021/11/12 | 5,880 | 6,090 | 5,880 | 5,970 | 12,300 |
| 2021/11/11 | 5,800 | 5,880 | 5,690 | 5,880 | 7,300 |
| 2021/11/10 | 5,850 | 5,940 | 5,820 | 5,850 | 3,600 |
| 2021/11/09 | 5,880 | 5,920 | 5,830 | 5,870 | 5,800 |
| 2021/11/08 | 5,950 | 6,010 | 5,840 | 5,900 | 5,500 |
| 2021/11/05 | 6,000 | 6,220 | 5,940 | 5,940 | 13,300 |
| 2021/11/04 | 5,790 | 6,050 | 5,720 | 6,050 | 7,300 |
| 2021/11/02 | 5,630 | 5,790 | 5,630 | 5,790 | 3,600 |
| 2021/11/01 | 5,670 | 5,740 | 5,480 | 5,680 | 10,600 |
| 2021/10/29 | 6,060 | 6,060 | 5,590 | 5,590 | 27,900 |
| 2021/10/28 | 6,020 | 6,350 | 5,820 | 5,870 | 94,300 |
| 2021/10/27 | 5,390 | 5,520 | 5,390 | 5,460 | 6,600 |
| 2021/10/26 | 5,770 | 5,770 | 5,350 | 5,350 | 17,700 |
| 2021/10/25 | 5,300 | 5,900 | 5,200 | 5,830 | 24,900 |
| 2021/10/22 | 5,060 | 5,230 | 5,060 | 5,200 | 4,700 |
| 2021/10/21 | 5,130 | 5,130 | 4,975 | 5,060 | 4,000 |
| 2021/10/20 | 5,130 | 5,230 | 4,915 | 5,130 | 18,000 |
| 2021/10/19 | 5,360 | 5,380 | 5,080 | 5,180 | 14,500 |
| 2021/10/18 | 5,580 | 5,630 | 5,430 | 5,490 | 9,200 |
| 2021/10/15 | 5,700 | 5,700 | 5,510 | 5,690 | 6,600 |
| 2021/10/14 | 5,660 | 5,820 | 5,660 | 5,700 | 3,700 |
| 2021/10/13 | 5,760 | 5,870 | 5,570 | 5,660 | 8,300 |
| 2021/10/12 | 5,780 | 5,780 | 5,400 | 5,660 | 16,600 |
| 2021/10/11 | 5,770 | 6,000 | 5,760 | 5,780 | 16,300 |
| 2021/10/08 | 6,010 | 6,230 | 5,730 | 5,760 | 27,900 |
| 2021/10/07 | 5,630 | 6,030 | 5,630 | 5,870 | 15,900 |
| 2021/10/06 | 5,340 | 5,600 | 5,340 | 5,600 | 8,400 |
| 2021/10/05 | 5,280 | 5,350 | 4,990 | 5,310 | 10,600 |
| 2021/10/04 | 5,370 | 5,380 | 5,100 | 5,320 | 9,000 |
| 2021/10/01 | 5,080 | 5,370 | 5,040 | 5,370 | 7,300 |
| 2021/09/30 | 5,090 | 5,190 | 5,040 | 5,120 | 2,000 |
| 2021/09/29 | 5,070 | 5,120 | 4,990 | 5,090 | 4,400 |
| 2021/09/28 | 4,980 | 5,120 | 4,895 | 5,100 | 3,800 |
| 2021/09/27 | 5,210 | 5,370 | 4,985 | 4,995 | 11,700 |
| 2021/09/24 | 4,980 | 5,240 | 4,970 | 5,210 | 18,300 |
| 2021/09/22 | 4,870 | 4,980 | 4,870 | 4,980 | 5,500 |
| 2021/09/21 | 4,590 | 4,960 | 4,590 | 4,885 | 14,500 |
| 2021/09/17 | 4,525 | 4,720 | 4,520 | 4,720 | 7,300 |
| 2021/09/16 | 4,535 | 4,595 | 4,490 | 4,595 | 6,600 |
| 2021/09/15 | 4,550 | 4,550 | 4,495 | 4,515 | 2,500 |
| 2021/09/14 | 4,570 | 4,570 | 4,510 | 4,550 | 2,100 |
| 2021/09/13 | 4,545 | 4,585 | 4,545 | 4,570 | 1,600 |
| 2021/09/10 | 4,575 | 4,595 | 4,515 | 4,545 | 3,800 |
| 2021/09/09 | 4,580 | 4,590 | 4,435 | 4,535 | 4,000 |
| 2021/09/08 | 4,440 | 4,585 | 4,435 | 4,585 | 1,500 |
| 2021/09/07 | 4,595 | 4,595 | 4,540 | 4,580 | 3,800 |
| 2021/09/06 | 4,435 | 4,600 | 4,360 | 4,595 | 8,900 |
| 2021/09/03 | 4,385 | 4,450 | 4,385 | 4,435 | 2,100 |
| 2021/09/02 | 4,295 | 4,395 | 4,285 | 4,385 | 2,000 |
| 2021/09/01 | 4,400 | 4,430 | 4,250 | 4,320 | 3,300 |
| 2021/08/31 | 4,365 | 4,420 | 4,350 | 4,420 | 2,700 |
| 2021/08/30 | 4,400 | 4,460 | 4,350 | 4,400 | 4,300 |
| 2021/08/27 | 4,350 | 4,400 | 4,350 | 4,400 | 1,100 |
| 2021/08/26 | 4,360 | 4,430 | 4,315 | 4,405 | 3,700 |
| 2021/08/25 | 4,365 | 4,375 | 4,300 | 4,360 | 2,400 |
| 2021/08/24 | 4,365 | 4,395 | 4,230 | 4,365 | 3,600 |
| 2021/08/23 | 4,360 | 4,415 | 4,340 | 4,385 | 3,200 |
| 2021/08/20 | 4,255 | 4,405 | 4,250 | 4,360 | 7,500 |
| 2021/08/19 | 4,345 | 4,345 | 4,150 | 4,260 | 15,300 |
| 2021/08/18 | 4,450 | 4,465 | 4,250 | 4,325 | 17,900 |
| 2021/08/17 | 4,470 | 4,475 | 4,355 | 4,400 | 12,100 |
| 2021/08/16 | 4,120 | 4,475 | 4,105 | 4,470 | 38,100 |
| 2021/08/13 | 3,895 | 4,125 | 3,880 | 4,055 | 17,700 |
| 2021/08/12 | 3,830 | 4,000 | 3,820 | 3,910 | 18,100 |
| 2021/08/11 | 3,930 | 4,200 | 3,815 | 4,040 | 20,900 |
| 2021/08/10 | 3,825 | 3,895 | 3,820 | 3,895 | 3,600 |
| 2021/08/06 | 3,925 | 3,925 | 3,860 | 3,875 | 1,300 |
| 2021/08/05 | 3,950 | 3,965 | 3,810 | 3,925 | 4,600 |
| 2021/08/04 | 3,815 | 3,985 | 3,795 | 3,950 | 4,300 |
| 2021/08/03 | 3,880 | 3,910 | 3,825 | 3,885 | 1,600 |
| 2021/08/02 | 3,875 | 3,960 | 3,875 | 3,915 | 2,200 |
| 2021/07/30 | 3,825 | 3,890 | 3,825 | 3,875 | 3,000 |
| 2021/07/29 | 3,905 | 3,905 | 3,855 | 3,855 | 2,100 |
| 2021/07/28 | 3,940 | 3,940 | 3,815 | 3,900 | 4,300 |
| 2021/07/27 | 3,860 | 3,950 | 3,840 | 3,945 | 7,100 |
| 2021/07/26 | 3,900 | 3,900 | 3,825 | 3,860 | 6,700 |
| 2021/07/21 | 3,795 | 3,795 | 3,700 | 3,765 | 3,500 |
| 2021/07/20 | 3,630 | 3,750 | 3,605 | 3,750 | 6,200 |
| 2021/07/19 | 3,510 | 3,670 | 3,480 | 3,615 | 7,500 |
| 2021/07/16 | 3,400 | 3,470 | 3,340 | 3,450 | 8,400 |
| 2021/07/15 | 3,555 | 3,560 | 3,425 | 3,505 | 4,800 |
| 2021/07/14 | 3,610 | 3,630 | 3,520 | 3,555 | 2,800 |
| 2021/07/13 | 3,735 | 3,735 | 3,640 | 3,640 | 1,800 |
| 2021/07/12 | 3,700 | 3,725 | 3,605 | 3,700 | 2,300 |
| 2021/07/09 | 3,610 | 3,685 | 3,540 | 3,645 | 2,200 |
| 2021/07/08 | 3,780 | 3,780 | 3,630 | 3,680 | 3,900 |
| 2021/07/07 | 3,590 | 3,770 | 3,590 | 3,740 | 4,700 |
| 2021/07/06 | 3,525 | 3,635 | 3,500 | 3,630 | 5,400 |
| 2021/07/05 | 3,695 | 3,695 | 3,515 | 3,540 | 8,700 |
| 2021/07/02 | 3,960 | 3,960 | 3,580 | 3,745 | 24,300 |
| 2021/07/01 | 3,965 | 4,005 | 3,920 | 3,960 | 5,000 |
| 2021/06/30 | 3,985 | 3,985 | 3,850 | 3,960 | 5,400 |
| 2021/06/29 | 3,885 | 3,985 | 3,855 | 3,985 | 8,100 |
| 2021/06/28 | 3,810 | 3,895 | 3,810 | 3,885 | 5,900 |
| 2021/06/25 | 3,770 | 3,825 | 3,770 | 3,810 | 2,900 |
| 2021/06/24 | 3,750 | 3,850 | 3,730 | 3,755 | 11,300 |
| 2021/06/23 | 3,575 | 3,770 | 3,550 | 3,770 | 8,800 |
| 2021/06/22 | 3,635 | 3,635 | 3,420 | 3,575 | 8,700 |
| 2021/06/21 | 3,590 | 3,660 | 3,395 | 3,495 | 11,700 |
| 2021/06/18 | 3,650 | 3,700 | 3,605 | 3,625 | 7,700 |
| 2021/06/17 | 3,560 | 3,625 | 3,510 | 3,625 | 7,500 |
| 2021/06/16 | 3,400 | 3,575 | 3,400 | 3,525 | 14,800 |
| 2021/06/15 | 3,290 | 3,375 | 3,250 | 3,365 | 8,000 |
| 2021/06/14 | 3,205 | 3,290 | 3,205 | 3,290 | 1,300 |
| 2021/06/11 | 3,195 | 3,255 | 3,195 | 3,240 | 1,500 |
| 2021/06/10 | 3,220 | 3,290 | 3,210 | 3,225 | 2,000 |
| 2021/06/09 | 3,305 | 3,325 | 3,275 | 3,295 | 5,200 |
| 2021/06/08 | 3,220 | 3,290 | 3,140 | 3,290 | 7,000 |
| 2021/06/07 | 3,370 | 3,370 | 3,205 | 3,245 | 8,300 |
| 2021/06/04 | 3,120 | 3,300 | 3,070 | 3,300 | 17,800 |
| 2021/06/03 | 2,995 | 3,145 | 2,995 | 3,140 | 21,800 |
| 2021/06/02 | 2,750 | 3,260 | 2,750 | 2,895 | 37,900 |
| 2021/06/01 | 2,742 | 2,779 | 2,730 | 2,759 | 2,000 |
| 2021/05/31 | 2,716 | 2,730 | 2,694 | 2,711 | 2,000 |
| 2021/05/28 | 2,728 | 2,764 | 2,715 | 2,716 | 2,900 |
| 2021/05/27 | 2,736 | 2,743 | 2,730 | 2,730 | 800 |
| 2021/05/26 | 2,750 | 2,762 | 2,735 | 2,735 | 4,000 |
| 2021/05/25 | 2,746 | 2,760 | 2,745 | 2,750 | 700 |
| 2021/05/24 | 2,750 | 2,777 | 2,750 | 2,753 | 2,200 |
| 2021/05/21 | 2,795 | 2,795 | 2,750 | 2,750 | 3,800 |
| 2021/05/20 | 2,735 | 2,768 | 2,730 | 2,768 | 1,700 |
| 2021/05/19 | 2,750 | 2,798 | 2,736 | 2,760 | 1,400 |
| 2021/05/18 | 2,800 | 2,800 | 2,732 | 2,745 | 2,000 |
| 2021/05/17 | 2,820 | 2,820 | 2,755 | 2,766 | 3,600 |
| 2021/05/14 | 2,875 | 2,877 | 2,723 | 2,824 | 16,600 |
| 2021/05/13 | 2,751 | 2,895 | 2,751 | 2,825 | 50,800 |
| 2021/05/12 | 2,516 | 2,520 | 2,411 | 2,465 | 7,000 |
| 2021/05/11 | 2,533 | 2,533 | 2,500 | 2,501 | 3,700 |
| 2021/05/10 | 2,556 | 2,559 | 2,535 | 2,544 | 3,100 |
| 2021/05/07 | 2,536 | 2,537 | 2,507 | 2,537 | 1,300 |
| 2021/05/06 | 2,470 | 2,535 | 2,470 | 2,535 | 7,400 |
| 2021/04/30 | 2,446 | 2,496 | 2,446 | 2,493 | 1,500 |
| 2021/04/28 | 2,489 | 2,489 | 2,446 | 2,488 | 1,900 |
| 2021/04/27 | 2,441 | 2,500 | 2,441 | 2,491 | 2,300 |
| 2021/04/26 | 2,481 | 2,481 | 2,441 | 2,442 | 1,300 |
| 2021/04/23 | 2,434 | 2,483 | 2,404 | 2,481 | 2,700 |
| 2021/04/22 | 2,434 | 2,443 | 2,385 | 2,443 | 2,100 |
| 2021/04/21 | 2,416 | 2,416 | 2,387 | 2,387 | 1,800 |
| 2021/04/20 | 2,447 | 2,447 | 2,417 | 2,417 | 900 |
| 2021/04/19 | 2,450 | 2,450 | 2,414 | 2,447 | 2,200 |
| 2021/04/16 | 2,462 | 2,462 | 2,412 | 2,449 | 1,400 |
| 2021/04/15 | 2,421 | 2,452 | 2,412 | 2,452 | 2,600 |
| 2021/04/14 | 2,458 | 2,460 | 2,433 | 2,452 | 1,000 |
| 2021/04/13 | 2,413 | 2,476 | 2,410 | 2,476 | 2,700 |
| 2021/04/12 | 2,440 | 2,449 | 2,422 | 2,428 | 1,100 |
| 2021/04/09 | 2,425 | 2,440 | 2,425 | 2,440 | 900 |
| 2021/04/08 | 2,427 | 2,468 | 2,417 | 2,422 | 1,700 |
| 2021/04/07 | 2,480 | 2,480 | 2,427 | 2,427 | 1,600 |
| 2021/04/06 | 2,485 | 2,485 | 2,435 | 2,480 | 700 |
| 2021/04/05 | 2,469 | 2,485 | 2,460 | 2,485 | 1,200 |
| 2021/04/02 | 2,421 | 2,449 | 2,417 | 2,449 | 1,100 |
| 2021/04/01 | 2,459 | 2,460 | 2,433 | 2,460 | 2,200 |
| 2021/03/31 | 2,402 | 2,447 | 2,402 | 2,430 | 1,400 |
| 2021/03/30 | 2,425 | 2,425 | 2,402 | 2,402 | 300 |
| 2021/03/29 | 2,392 | 2,425 | 2,354 | 2,425 | 2,100 |
| 2021/03/26 | 2,386 | 2,400 | 2,386 | 2,390 | 1,400 |
| 2021/03/25 | 2,361 | 2,410 | 2,361 | 2,386 | 1,800 |
| 2021/03/24 | 2,434 | 2,434 | 2,322 | 2,344 | 4,700 |
| 2021/03/23 | 2,484 | 2,485 | 2,437 | 2,437 | 3,500 |
| 2021/03/22 | 2,489 | 2,489 | 2,456 | 2,458 | 1,600 |
| 2021/03/19 | 2,489 | 2,490 | 2,470 | 2,490 | 400 |
| 2021/03/18 | 2,468 | 2,502 | 2,468 | 2,481 | 5,800 |
| 2021/03/17 | 2,472 | 2,482 | 2,460 | 2,475 | 2,000 |
| 2021/03/16 | 2,487 | 2,495 | 2,461 | 2,482 | 2,300 |
| 2021/03/15 | 2,480 | 2,493 | 2,451 | 2,489 | 4,300 |
| 2021/03/12 | 2,448 | 2,449 | 2,417 | 2,445 | 3,200 |
| 2021/03/11 | 2,419 | 2,437 | 2,401 | 2,411 | 1,100 |
| 2021/03/10 | 2,343 | 2,420 | 2,343 | 2,420 | 1,700 |
| 2021/03/09 | 2,359 | 2,376 | 2,296 | 2,376 | 2,300 |
| 2021/03/08 | 2,288 | 2,400 | 2,288 | 2,291 | 6,900 |
| 2021/03/05 | 2,281 | 2,302 | 2,200 | 2,281 | 8,000 |
| 2021/03/04 | 2,413 | 2,413 | 2,267 | 2,281 | 8,300 |
| 2021/03/03 | 2,363 | 2,398 | 2,360 | 2,363 | 3,900 |
| 2021/03/02 | 2,395 | 2,395 | 2,370 | 2,377 | 2,500 |
| 2021/03/01 | 2,426 | 2,445 | 2,378 | 2,378 | 24,800 |
| 2021/02/26 | 2,417 | 2,418 | 2,363 | 2,417 | 4,300 |
| 2021/02/25 | 2,391 | 2,441 | 2,391 | 2,417 | 1,900 |
| 2021/02/24 | 2,444 | 2,444 | 2,377 | 2,386 | 3,900 |
| 2021/02/22 | 2,447 | 2,469 | 2,425 | 2,469 | 1,300 |
| 2021/02/19 | 2,400 | 2,400 | 2,323 | 2,398 | 4,800 |
| 2021/02/18 | 2,520 | 2,521 | 2,372 | 2,372 | 21,500 |
| 2021/02/17 | 2,505 | 2,548 | 2,504 | 2,522 | 5,000 |
| 2021/02/16 | 2,616 | 2,616 | 2,485 | 2,519 | 23,800 |
| 2021/02/15 | 2,684 | 2,684 | 2,615 | 2,616 | 6,500 |
| 2021/02/12 | 2,690 | 2,697 | 2,632 | 2,651 | 3,500 |
| 2021/02/10 | 2,708 | 2,708 | 2,643 | 2,663 | 5,500 |
| 2021/02/09 | 2,763 | 2,766 | 2,650 | 2,658 | 7,600 |
| 2021/02/08 | 2,700 | 2,748 | 2,626 | 2,722 | 29,400 |
| 2021/02/05 | 2,874 | 2,913 | 2,856 | 2,910 | 5,100 |
| 2021/02/04 | 2,922 | 2,922 | 2,780 | 2,874 | 3,300 |
| 2021/02/03 | 2,850 | 2,930 | 2,849 | 2,930 | 5,000 |
| 2021/02/02 | 2,812 | 2,869 | 2,766 | 2,766 | 4,200 |
| 2021/02/01 | 2,779 | 2,883 | 2,720 | 2,847 | 8,600 |
| 2021/01/29 | 2,851 | 2,853 | 2,707 | 2,774 | 12,700 |
| 2021/01/28 | 2,820 | 2,879 | 2,820 | 2,879 | 2,300 |
| 2021/01/27 | 2,900 | 2,933 | 2,888 | 2,900 | 2,000 |
| 2021/01/26 | 2,891 | 2,939 | 2,890 | 2,923 | 4,000 |
| 2021/01/25 | 2,887 | 2,940 | 2,869 | 2,891 | 8,100 |
| 2021/01/22 | 2,822 | 2,887 | 2,810 | 2,887 | 6,900 |
| 2021/01/21 | 2,698 | 2,791 | 2,691 | 2,788 | 8,100 |
| 2021/01/20 | 2,709 | 2,709 | 2,660 | 2,660 | 5,900 |
| 2021/01/19 | 2,594 | 2,669 | 2,584 | 2,669 | 2,800 |
| 2021/01/18 | 2,591 | 2,591 | 2,557 | 2,557 | 2,200 |
| 2021/01/15 | 2,629 | 2,629 | 2,569 | 2,591 | 1,800 |
| 2021/01/14 | 2,630 | 2,630 | 2,567 | 2,587 | 6,200 |
| 2021/01/13 | 2,609 | 2,637 | 2,609 | 2,630 | 2,000 |
| 2021/01/12 | 2,626 | 2,640 | 2,626 | 2,639 | 1,600 |
| 2021/01/08 | 2,614 | 2,661 | 2,614 | 2,648 | 3,900 |
| 2021/01/07 | 2,714 | 2,714 | 2,620 | 2,624 | 3,700 |
| 2021/01/06 | 2,663 | 2,663 | 2,632 | 2,632 | 2,000 |
| 2021/01/05 | 2,696 | 2,696 | 2,630 | 2,663 | 7,100 |
| 2021/01/04 | 2,715 | 2,715 | 2,674 | 2,696 | 4,900 |