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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,015 | 2,020 | 2,008 | 2,019 | 1,100 |
| 2022/12/29 | 2,005 | 2,010 | 2,005 | 2,010 | 300 |
| 2022/12/28 | 2,012 | 2,021 | 1,985 | 2,016 | 6,800 |
| 2022/12/27 | 1,998 | 2,011 | 1,986 | 2,003 | 4,500 |
| 2022/12/26 | 2,000 | 2,010 | 1,998 | 1,998 | 5,000 |
| 2022/12/23 | 1,997 | 1,998 | 1,970 | 1,986 | 3,800 |
| 2022/12/22 | 2,000 | 2,008 | 1,989 | 1,992 | 1,200 |
| 2022/12/21 | 1,980 | 2,024 | 1,963 | 2,000 | 4,800 |
| 2022/12/20 | 2,010 | 2,010 | 1,980 | 1,980 | 3,300 |
| 2022/12/19 | 2,000 | 2,030 | 2,000 | 2,030 | 500 |
| 2022/12/16 | 2,025 | 2,033 | 2,025 | 2,030 | 1,100 |
| 2022/12/15 | 2,016 | 2,016 | 2,007 | 2,007 | 900 |
| 2022/12/14 | 2,014 | 2,020 | 2,010 | 2,020 | 1,500 |
| 2022/12/13 | 2,030 | 2,030 | 2,030 | 2,030 | 800 |
| 2022/12/12 | 1,951 | 2,020 | 1,935 | 2,020 | 2,100 |
| 2022/12/09 | 2,000 | 2,000 | 1,934 | 1,981 | 3,700 |
| 2022/12/08 | 2,005 | 2,021 | 2,000 | 2,000 | 1,200 |
| 2022/12/06 | 2,004 | 2,035 | 2,004 | 2,035 | 1,300 |
| 2022/12/05 | 2,006 | 2,013 | 2,006 | 2,013 | 500 |
| 2022/12/02 | 2,024 | 2,024 | 2,001 | 2,023 | 800 |
| 2022/12/01 | 2,000 | 2,051 | 2,000 | 2,024 | 2,900 |
| 2022/11/30 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
| 2022/11/29 | 2,029 | 2,048 | 2,006 | 2,029 | 2,700 |
| 2022/11/28 | 2,002 | 2,030 | 2,002 | 2,029 | 700 |
| 2022/11/25 | 2,000 | 2,028 | 2,000 | 2,001 | 2,500 |
| 2022/11/24 | 1,970 | 2,009 | 1,970 | 2,000 | 1,200 |
| 2022/11/22 | 2,000 | 2,018 | 1,951 | 1,999 | 7,300 |
| 2022/11/21 | 1,933 | 1,997 | 1,933 | 1,990 | 3,500 |
| 2022/11/18 | 1,930 | 1,940 | 1,917 | 1,934 | 1,400 |
| 2022/11/17 | 1,911 | 1,930 | 1,900 | 1,909 | 1,900 |
| 2022/11/16 | 1,900 | 1,945 | 1,900 | 1,922 | 7,200 |
| 2022/11/15 | 1,801 | 1,883 | 1,801 | 1,875 | 3,200 |
| 2022/11/14 | 1,828 | 1,836 | 1,765 | 1,802 | 6,800 |
| 2022/11/11 | 1,740 | 1,783 | 1,734 | 1,748 | 5,700 |
| 2022/11/10 | 1,722 | 1,722 | 1,692 | 1,699 | 2,300 |
| 2022/11/09 | 1,703 | 1,703 | 1,700 | 1,700 | 1,000 |
| 2022/11/08 | 1,700 | 1,726 | 1,700 | 1,703 | 1,300 |
| 2022/11/07 | 1,695 | 1,720 | 1,695 | 1,719 | 600 |
| 2022/11/04 | 1,690 | 1,696 | 1,684 | 1,684 | 3,000 |
| 2022/11/02 | 1,710 | 1,711 | 1,697 | 1,700 | 7,500 |
| 2022/11/01 | 1,700 | 1,713 | 1,699 | 1,713 | 6,000 |
| 2022/10/31 | 1,711 | 1,748 | 1,700 | 1,711 | 5,500 |
| 2022/10/28 | 1,711 | 1,751 | 1,705 | 1,711 | 5,100 |
| 2022/10/27 | 1,751 | 1,759 | 1,730 | 1,730 | 5,100 |
| 2022/10/26 | 1,776 | 1,778 | 1,762 | 1,762 | 3,100 |
| 2022/10/25 | 1,793 | 1,793 | 1,771 | 1,776 | 1,200 |
| 2022/10/24 | 1,797 | 1,799 | 1,777 | 1,799 | 4,100 |
| 2022/10/21 | 1,792 | 1,800 | 1,771 | 1,773 | 2,600 |
| 2022/10/20 | 1,798 | 1,798 | 1,771 | 1,794 | 1,400 |
| 2022/10/19 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2022/10/18 | 1,763 | 1,790 | 1,763 | 1,780 | 1,200 |
| 2022/10/17 | 1,771 | 1,821 | 1,753 | 1,753 | 1,900 |
| 2022/10/14 | 1,810 | 1,829 | 1,793 | 1,794 | 2,300 |
| 2022/10/13 | 1,790 | 1,807 | 1,784 | 1,784 | 2,200 |
| 2022/10/12 | 1,805 | 1,830 | 1,781 | 1,783 | 3,400 |
| 2022/10/11 | 1,830 | 1,830 | 1,810 | 1,810 | 400 |
| 2022/10/07 | 1,820 | 1,843 | 1,810 | 1,840 | 3,000 |
| 2022/10/06 | 1,845 | 1,860 | 1,770 | 1,845 | 2,300 |
| 2022/10/05 | 1,866 | 1,866 | 1,842 | 1,846 | 1,800 |
| 2022/10/04 | 1,861 | 1,880 | 1,849 | 1,866 | 3,500 |
| 2022/10/03 | 1,840 | 1,850 | 1,840 | 1,841 | 2,100 |
| 2022/09/30 | 1,850 | 1,879 | 1,840 | 1,858 | 1,100 |
| 2022/09/29 | 1,907 | 1,907 | 1,840 | 1,845 | 3,500 |
| 2022/09/28 | 1,900 | 1,900 | 1,859 | 1,888 | 1,000 |
| 2022/09/27 | 1,910 | 1,910 | 1,843 | 1,893 | 1,600 |
| 2022/09/26 | 1,842 | 1,922 | 1,842 | 1,904 | 3,100 |
| 2022/09/21 | 1,896 | 1,896 | 1,851 | 1,865 | 2,800 |
| 2022/09/20 | 1,875 | 1,905 | 1,837 | 1,891 | 1,200 |
| 2022/09/16 | 1,873 | 1,873 | 1,872 | 1,872 | 200 |
| 2022/09/15 | 1,850 | 1,878 | 1,850 | 1,865 | 2,600 |
| 2022/09/14 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2022/09/13 | 1,832 | 1,860 | 1,832 | 1,860 | 200 |
| 2022/09/12 | 1,842 | 1,879 | 1,842 | 1,863 | 500 |
| 2022/09/09 | 1,848 | 1,881 | 1,815 | 1,842 | 2,100 |
| 2022/09/08 | 1,881 | 1,881 | 1,846 | 1,868 | 1,100 |
| 2022/09/07 | 1,867 | 1,887 | 1,850 | 1,882 | 1,300 |
| 2022/09/06 | 1,866 | 1,867 | 1,862 | 1,867 | 1,400 |
| 2022/09/05 | 1,916 | 1,920 | 1,870 | 1,870 | 3,000 |
| 2022/09/02 | 1,900 | 1,919 | 1,872 | 1,872 | 600 |
| 2022/09/01 | 1,913 | 1,932 | 1,871 | 1,900 | 2,600 |
| 2022/08/31 | 1,964 | 1,964 | 1,871 | 1,879 | 3,400 |
| 2022/08/30 | 1,874 | 1,937 | 1,862 | 1,924 | 3,700 |
| 2022/08/29 | 1,855 | 1,871 | 1,840 | 1,870 | 2,700 |
| 2022/08/26 | 1,829 | 1,869 | 1,820 | 1,859 | 3,800 |
| 2022/08/25 | 1,825 | 1,828 | 1,815 | 1,828 | 1,500 |
| 2022/08/24 | 1,831 | 1,836 | 1,820 | 1,825 | 3,200 |
| 2022/08/23 | 1,846 | 1,846 | 1,800 | 1,831 | 3,000 |
| 2022/08/22 | 1,854 | 1,870 | 1,830 | 1,846 | 1,100 |
| 2022/08/19 | 1,845 | 1,850 | 1,826 | 1,850 | 600 |
| 2022/08/18 | 1,866 | 1,867 | 1,831 | 1,845 | 2,600 |
| 2022/08/17 | 1,807 | 1,870 | 1,800 | 1,866 | 17,700 |
| 2022/08/16 | 1,797 | 1,820 | 1,789 | 1,800 | 10,500 |
| 2022/08/15 | 1,851 | 1,862 | 1,786 | 1,786 | 20,600 |
| 2022/08/12 | 1,841 | 1,900 | 1,841 | 1,851 | 4,400 |
| 2022/08/10 | 1,841 | 1,841 | 1,823 | 1,833 | 1,500 |
| 2022/08/09 | 1,825 | 1,841 | 1,825 | 1,841 | 700 |
| 2022/08/08 | 1,837 | 1,865 | 1,822 | 1,832 | 2,600 |
| 2022/08/05 | 1,870 | 1,877 | 1,844 | 1,877 | 2,200 |
| 2022/08/04 | 1,885 | 1,900 | 1,868 | 1,872 | 1,200 |
| 2022/08/03 | 1,883 | 1,902 | 1,867 | 1,900 | 2,200 |
| 2022/08/02 | 1,880 | 1,900 | 1,880 | 1,895 | 3,700 |
| 2022/08/01 | 1,890 | 1,927 | 1,863 | 1,870 | 2,400 |
| 2022/07/28 | 1,925 | 1,925 | 1,890 | 1,890 | 2,200 |
| 2022/07/27 | 1,928 | 1,939 | 1,925 | 1,925 | 700 |
| 2022/07/26 | 1,958 | 1,970 | 1,921 | 1,941 | 2,900 |
| 2022/07/25 | 1,972 | 1,972 | 1,935 | 1,958 | 600 |
| 2022/07/22 | 1,950 | 1,972 | 1,950 | 1,972 | 400 |
| 2022/07/21 | 1,951 | 1,988 | 1,951 | 1,972 | 500 |
| 2022/07/20 | 2,020 | 2,020 | 2,000 | 2,000 | 200 |
| 2022/07/19 | 1,972 | 1,999 | 1,967 | 1,998 | 1,600 |
| 2022/07/15 | 1,910 | 1,995 | 1,910 | 1,985 | 1,800 |
| 2022/07/14 | 1,931 | 1,931 | 1,923 | 1,923 | 200 |
| 2022/07/12 | 1,983 | 1,987 | 1,960 | 1,960 | 2,100 |
| 2022/07/11 | 1,971 | 2,000 | 1,971 | 2,000 | 1,500 |
| 2022/07/08 | 1,980 | 1,994 | 1,961 | 1,961 | 1,300 |
| 2022/07/07 | 1,987 | 2,059 | 1,980 | 1,980 | 1,700 |
| 2022/07/06 | 2,039 | 2,039 | 1,961 | 1,998 | 1,300 |
| 2022/07/05 | 2,059 | 2,059 | 1,999 | 1,999 | 800 |
| 2022/07/04 | 2,099 | 2,099 | 1,941 | 2,009 | 2,900 |
| 2022/07/01 | 2,012 | 2,090 | 2,012 | 2,078 | 5,600 |
| 2022/06/30 | 1,999 | 1,999 | 1,927 | 1,999 | 4,200 |
| 2022/06/29 | 1,898 | 1,977 | 1,895 | 1,977 | 1,200 |
| 2022/06/28 | 1,905 | 1,925 | 1,905 | 1,923 | 800 |
| 2022/06/27 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2022/06/24 | 1,915 | 1,915 | 1,865 | 1,915 | 1,700 |
| 2022/06/23 | 1,858 | 1,955 | 1,856 | 1,900 | 2,500 |
| 2022/06/22 | 1,889 | 1,897 | 1,830 | 1,857 | 5,200 |
| 2022/06/21 | 1,905 | 1,989 | 1,885 | 1,886 | 13,000 |
| 2022/06/20 | 2,061 | 2,061 | 1,944 | 1,972 | 4,600 |
| 2022/06/17 | 2,026 | 2,075 | 2,025 | 2,070 | 2,100 |
| 2022/06/16 | 2,007 | 2,120 | 2,000 | 2,102 | 14,400 |
| 2022/06/15 | 1,987 | 2,011 | 1,987 | 1,997 | 1,900 |
| 2022/06/14 | 2,041 | 2,041 | 1,980 | 2,010 | 1,700 |
| 2022/06/13 | 2,041 | 2,069 | 2,005 | 2,041 | 2,600 |
| 2022/06/10 | 2,050 | 2,077 | 2,045 | 2,045 | 1,100 |
| 2022/06/09 | 2,070 | 2,070 | 2,041 | 2,041 | 1,800 |
| 2022/06/08 | 2,070 | 2,098 | 2,070 | 2,070 | 800 |
| 2022/06/07 | 2,066 | 2,097 | 2,050 | 2,070 | 800 |
| 2022/06/06 | 2,088 | 2,088 | 2,088 | 2,088 | 500 |
| 2022/06/03 | 2,101 | 2,105 | 2,030 | 2,098 | 6,900 |
| 2022/06/02 | 2,117 | 2,135 | 2,081 | 2,122 | 3,800 |
| 2022/06/01 | 2,073 | 2,100 | 2,056 | 2,080 | 3,900 |
| 2022/05/31 | 2,120 | 2,120 | 2,074 | 2,116 | 4,800 |
| 2022/05/30 | 2,140 | 2,185 | 2,121 | 2,123 | 12,900 |
| 2022/05/27 | 2,217 | 2,230 | 2,172 | 2,198 | 3,100 |
| 2022/05/26 | 2,205 | 2,217 | 2,158 | 2,217 | 2,400 |
| 2022/05/25 | 2,255 | 2,255 | 2,153 | 2,205 | 3,700 |
| 2022/05/24 | 2,247 | 2,253 | 2,112 | 2,252 | 8,400 |
| 2022/05/23 | 2,031 | 2,197 | 2,018 | 2,197 | 9,000 |
| 2022/05/20 | 2,015 | 2,040 | 2,015 | 2,031 | 400 |
| 2022/05/19 | 1,980 | 2,045 | 1,980 | 2,020 | 1,400 |
| 2022/05/18 | 2,038 | 2,062 | 2,002 | 2,042 | 2,000 |
| 2022/05/17 | 2,017 | 2,048 | 2,000 | 2,015 | 2,200 |
| 2022/05/16 | 1,985 | 2,066 | 1,976 | 2,066 | 5,200 |
| 2022/05/13 | 2,134 | 2,134 | 1,981 | 1,988 | 24,100 |
| 2022/05/12 | 2,270 | 2,270 | 2,160 | 2,200 | 7,600 |
| 2022/05/11 | 2,198 | 2,352 | 2,198 | 2,270 | 12,100 |
| 2022/05/10 | 2,246 | 2,280 | 2,152 | 2,239 | 7,500 |
| 2022/05/09 | 2,250 | 2,256 | 2,160 | 2,246 | 11,200 |
| 2022/05/06 | 2,340 | 2,386 | 2,299 | 2,300 | 14,500 |
| 2022/05/02 | 2,453 | 2,457 | 2,399 | 2,434 | 6,800 |
| 2022/04/28 | 2,417 | 2,498 | 2,417 | 2,496 | 4,300 |
| 2022/04/27 | 2,470 | 2,510 | 2,374 | 2,501 | 4,200 |
| 2022/04/26 | 2,552 | 2,552 | 2,430 | 2,499 | 6,000 |
| 2022/04/25 | 2,490 | 2,547 | 2,350 | 2,522 | 16,700 |
| 2022/04/22 | 2,278 | 2,522 | 2,230 | 2,452 | 27,700 |
| 2022/04/21 | 2,191 | 2,280 | 2,178 | 2,278 | 5,500 |
| 2022/04/20 | 2,161 | 2,195 | 2,161 | 2,191 | 2,800 |
| 2022/04/19 | 2,220 | 2,221 | 2,193 | 2,193 | 4,500 |
| 2022/04/18 | 2,191 | 2,216 | 2,156 | 2,183 | 6,600 |
| 2022/04/14 | 2,157 | 2,175 | 2,127 | 2,153 | 3,800 |
| 2022/04/13 | 2,157 | 2,157 | 2,119 | 2,150 | 1,200 |
| 2022/04/12 | 2,173 | 2,173 | 2,115 | 2,115 | 900 |
| 2022/04/11 | 2,169 | 2,177 | 2,100 | 2,173 | 7,200 |
| 2022/04/08 | 2,148 | 2,148 | 2,088 | 2,137 | 3,200 |
| 2022/04/07 | 2,140 | 2,140 | 2,084 | 2,107 | 1,700 |
| 2022/04/06 | 2,115 | 2,150 | 2,095 | 2,150 | 4,100 |
| 2022/04/05 | 2,039 | 2,115 | 1,997 | 2,115 | 9,200 |
| 2022/04/04 | 2,015 | 2,058 | 1,990 | 2,035 | 5,300 |
| 2022/04/01 | 2,016 | 2,016 | 2,001 | 2,015 | 2,100 |
| 2022/03/31 | 1,957 | 2,047 | 1,957 | 2,016 | 8,500 |
| 2022/03/30 | 1,965 | 2,028 | 1,930 | 1,997 | 11,000 |
| 2022/03/29 | 1,982 | 1,985 | 1,952 | 1,955 | 6,400 |
| 2022/03/28 | 2,102 | 2,104 | 2,000 | 2,003 | 5,800 |
| 2022/03/25 | 2,013 | 2,058 | 1,990 | 2,058 | 15,200 |
| 2022/03/24 | 1,970 | 2,023 | 1,950 | 2,010 | 17,300 |
| 2022/03/23 | 1,970 | 1,994 | 1,951 | 1,968 | 6,400 |
| 2022/03/22 | 2,000 | 2,000 | 1,950 | 1,959 | 4,500 |
| 2022/03/18 | 2,000 | 2,080 | 1,959 | 2,024 | 10,200 |
| 2022/03/17 | 2,038 | 2,093 | 1,950 | 2,000 | 22,600 |
| 2022/03/16 | 1,920 | 2,000 | 1,920 | 1,998 | 3,700 |
| 2022/03/15 | 1,950 | 1,970 | 1,900 | 1,900 | 4,100 |
| 2022/03/14 | 1,966 | 2,000 | 1,948 | 2,000 | 3,400 |
| 2022/03/11 | 1,910 | 1,993 | 1,910 | 1,944 | 2,700 |
| 2022/03/10 | 1,930 | 1,930 | 1,830 | 1,919 | 9,400 |
| 2022/03/09 | 1,821 | 1,859 | 1,761 | 1,829 | 8,800 |
| 2022/03/08 | 1,731 | 1,789 | 1,730 | 1,784 | 1,900 |
| 2022/03/07 | 1,762 | 1,762 | 1,690 | 1,730 | 13,600 |
| 2022/03/04 | 1,793 | 1,849 | 1,770 | 1,780 | 3,500 |
| 2022/03/03 | 1,849 | 1,877 | 1,772 | 1,866 | 28,400 |
| 2022/03/02 | 1,866 | 1,884 | 1,810 | 1,851 | 4,500 |
| 2022/03/01 | 1,860 | 1,913 | 1,860 | 1,881 | 3,600 |
| 2022/02/28 | 1,873 | 1,936 | 1,837 | 1,880 | 5,200 |
| 2022/02/25 | 1,801 | 1,889 | 1,801 | 1,873 | 7,900 |
| 2022/02/24 | 1,858 | 1,858 | 1,774 | 1,783 | 6,600 |
| 2022/02/22 | 1,814 | 1,858 | 1,814 | 1,858 | 3,600 |
| 2022/02/21 | 1,798 | 1,855 | 1,798 | 1,850 | 4,300 |
| 2022/02/18 | 1,819 | 1,829 | 1,745 | 1,829 | 17,400 |
| 2022/02/17 | 1,966 | 1,966 | 1,868 | 1,875 | 8,800 |
| 2022/02/16 | 2,005 | 2,006 | 1,966 | 1,967 | 2,600 |
| 2022/02/15 | 2,010 | 2,015 | 1,930 | 2,004 | 3,800 |
| 2022/02/14 | 2,037 | 2,037 | 1,978 | 2,032 | 3,000 |
| 2022/02/10 | 1,988 | 2,036 | 1,983 | 2,032 | 6,700 |
| 2022/02/09 | 2,000 | 2,049 | 1,973 | 2,019 | 12,200 |
| 2022/02/08 | 2,115 | 2,115 | 1,901 | 2,052 | 17,800 |
| 2022/02/07 | 2,010 | 2,065 | 1,965 | 2,065 | 9,600 |
| 2022/02/04 | 2,020 | 2,045 | 1,901 | 1,971 | 9,200 |
| 2022/02/03 | 2,003 | 2,049 | 2,003 | 2,048 | 2,500 |
| 2022/02/02 | 2,015 | 2,050 | 2,000 | 2,035 | 4,400 |
| 2022/02/01 | 2,053 | 2,060 | 2,000 | 2,000 | 4,500 |
| 2022/01/31 | 1,981 | 2,059 | 1,941 | 2,015 | 4,200 |
| 2022/01/28 | 2,006 | 2,045 | 1,917 | 1,942 | 6,800 |
| 2022/01/27 | 2,110 | 2,110 | 1,864 | 1,944 | 9,700 |
| 2022/01/26 | 1,984 | 2,115 | 1,984 | 2,060 | 4,300 |
| 2022/01/25 | 2,036 | 2,036 | 1,954 | 1,984 | 4,200 |
| 2022/01/24 | 1,973 | 2,038 | 1,909 | 2,036 | 3,900 |
| 2022/01/21 | 1,869 | 1,935 | 1,834 | 1,935 | 3,700 |
| 2022/01/20 | 1,719 | 1,996 | 1,719 | 1,935 | 21,300 |
| 2022/01/19 | 1,805 | 1,834 | 1,710 | 1,759 | 15,600 |
| 2022/01/18 | 1,927 | 1,955 | 1,850 | 1,873 | 9,400 |
| 2022/01/17 | 2,100 | 2,130 | 1,933 | 1,940 | 19,700 |
| 2022/01/14 | 2,215 | 2,254 | 2,154 | 2,154 | 4,500 |
| 2022/01/13 | 2,338 | 2,338 | 2,234 | 2,265 | 3,000 |
| 2022/01/12 | 2,206 | 2,329 | 2,206 | 2,291 | 2,500 |
| 2022/01/11 | 2,237 | 2,239 | 2,198 | 2,237 | 3,400 |
| 2022/01/07 | 2,256 | 2,256 | 2,105 | 2,237 | 6,900 |
| 2022/01/06 | 2,233 | 2,380 | 2,220 | 2,251 | 9,500 |
| 2022/01/05 | 2,490 | 2,500 | 2,383 | 2,383 | 4,800 |
| 2022/01/04 | 2,434 | 2,487 | 2,401 | 2,449 | 2,900 |