4356 応用技術(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 596 | 597 | 596 | 597 | 1,500 | 298.50 |
| 2015-12-29 | 577 | 597 | 577 | 597 | 800 | 298.50 |
| 2015-12-28 | 564 | 587 | 564 | 577 | 1,100 | 288.50 |
| 2015-12-25 | 563 | 566 | 558 | 564 | 3,000 | 282 |
| 2015-12-24 | 586 | 586 | 555 | 558 | 13,800 | 279 |
| 2015-12-22 | 585 | 600 | 585 | 586 | 4,000 | 293 |
| 2015-12-21 | 608 | 608 | 585 | 586 | 14,900 | 293 |
| 2015-12-18 | 608 | 611 | 608 | 608 | 3,600 | 304 |
| 2015-12-17 | 618 | 618 | 608 | 611 | 13,300 | 305.50 |
| 2015-12-16 | 615 | 623 | 615 | 618 | 900 | 309 |
| 2015-12-15 | 617 | 619 | 611 | 614 | 2,100 | 307 |
| 2015-12-14 | 628 | 628 | 617 | 617 | 5,800 | 308.50 |
| 2015-12-11 | 638 | 638 | 632 | 634 | 3,300 | 317 |
| 2015-12-10 | 640 | 640 | 640 | 640 | 500 | 320 |
| 2015-12-09 | 650 | 650 | 640 | 650 | 6,800 | 325 |
| 2015-12-08 | 648 | 648 | 644 | 648 | 1,800 | 324 |
| 2015-12-07 | 651 | 651 | 640 | 646 | 6,600 | 323 |
| 2015-12-04 | 648 | 648 | 648 | 648 | 100 | 324 |
| 2015-12-03 | 647 | 648 | 647 | 648 | 300 | 324 |
| 2015-12-02 | 642 | 647 | 642 | 647 | 2,300 | 323.50 |
| 2015-12-01 | 642 | 642 | 642 | 642 | 100 | 321 |
| 2015-11-30 | 645 | 645 | 643 | 643 | 600 | 321.50 |
| 2015-11-27 | 641 | 645 | 641 | 645 | 200 | 322.50 |
| 2015-11-26 | 660 | 661 | 639 | 639 | 1,500 | 319.50 |
| 2015-11-25 | 640 | 653 | 640 | 650 | 5,700 | 325 |
| 2015-11-24 | 632 | 640 | 632 | 640 | 2,000 | 320 |
| 2015-11-20 | 639 | 650 | 635 | 637 | 2,700 | 318.50 |
| 2015-11-19 | 639 | 645 | 638 | 645 | 500 | 322.50 |
| 2015-11-18 | 637 | 640 | 635 | 640 | 1,500 | 320 |
| 2015-11-17 | 647 | 647 | 636 | 637 | 2,600 | 318.50 |
| 2015-11-16 | 652 | 652 | 634 | 637 | 8,300 | 318.50 |
| 2015-11-13 | 665 | 665 | 636 | 656 | 10,100 | 328 |
| 2015-11-12 | 687 | 697 | 666 | 667 | 14,100 | 333.50 |
| 2015-11-11 | 723 | 735 | 718 | 731 | 5,400 | 365.50 |
| 2015-11-10 | 723 | 724 | 720 | 720 | 1,700 | 360 |
| 2015-11-09 | 718 | 723 | 705 | 722 | 1,700 | 361 |
| 2015-11-06 | 716 | 716 | 702 | 715 | 1,700 | 357.50 |
| 2015-11-05 | 700 | 715 | 700 | 707 | 400 | 353.50 |
| 2015-11-04 | 712 | 712 | 710 | 710 | 300 | 355 |
| 2015-11-02 | 712 | 712 | 712 | 712 | 100 | 356 |
| 2015-10-30 | 700 | 713 | 698 | 713 | 1,300 | 356.50 |
| 2015-10-29 | 698 | 707 | 698 | 700 | 1,000 | 350 |
| 2015-10-28 | 705 | 707 | 693 | 698 | 1,300 | 349 |
| 2015-10-27 | 694 | 705 | 694 | 705 | 2,000 | 352.50 |
| 2015-10-26 | 700 | 718 | 696 | 696 | 3,200 | 348 |
| 2015-10-23 | 689 | 725 | 689 | 700 | 3,600 | 350 |
| 2015-10-22 | 723 | 723 | 693 | 694 | 2,600 | 347 |
| 2015-10-21 | 713 | 718 | 713 | 718 | 1,000 | 359 |
| 2015-10-20 | 703 | 710 | 700 | 710 | 3,700 | 355 |
| 2015-10-19 | 683 | 703 | 683 | 703 | 1,300 | 351.50 |
| 2015-10-16 | 697 | 697 | 688 | 688 | 700 | 344 |
| 2015-10-15 | 709 | 709 | 701 | 702 | 2,000 | 351 |
| 2015-10-14 | 692 | 710 | 678 | 710 | 2,600 | 355 |
| 2015-10-13 | 700 | 700 | 685 | 689 | 500 | 344.50 |
| 2015-10-09 | 686 | 712 | 685 | 712 | 2,500 | 356 |
| 2015-10-07 | 662 | 676 | 662 | 676 | 1,900 | 338 |
| 2015-10-06 | 692 | 692 | 652 | 676 | 5,600 | 338 |
| 2015-10-05 | 674 | 705 | 674 | 682 | 4,400 | 341 |
| 2015-10-02 | 650 | 684 | 647 | 664 | 3,900 | 332 |
| 2015-10-01 | 666 | 670 | 650 | 670 | 4,300 | 335 |
| 2015-09-30 | 660 | 666 | 651 | 666 | 600 | 333 |
| 2015-09-28 | 680 | 680 | 666 | 666 | 300 | 333 |
| 2015-09-25 | 680 | 680 | 680 | 680 | 200 | 340 |
| 2015-09-24 | 680 | 680 | 680 | 680 | 300 | 340 |
| 2015-09-18 | 663 | 682 | 653 | 682 | 900 | 341 |
| 2015-09-17 | 690 | 692 | 680 | 680 | 5,400 | 340 |
| 2015-09-16 | 645 | 648 | 626 | 633 | 3,000 | 316.50 |
| 2015-09-15 | 660 | 660 | 651 | 656 | 700 | 328 |
| 2015-09-14 | 678 | 678 | 667 | 667 | 1,600 | 333.50 |
| 2015-09-11 | 680 | 691 | 661 | 680 | 3,100 | 340 |
| 2015-09-10 | 659 | 679 | 642 | 679 | 2,700 | 339.50 |
| 2015-09-09 | 635 | 646 | 633 | 640 | 1,200 | 320 |
| 2015-09-08 | 630 | 632 | 622 | 623 | 3,300 | 311.50 |
| 2015-09-07 | 637 | 640 | 629 | 634 | 2,100 | 317 |
| 2015-09-04 | 651 | 660 | 647 | 650 | 2,700 | 325 |
| 2015-09-03 | 661 | 661 | 655 | 656 | 1,500 | 328 |
| 2015-09-02 | 650 | 670 | 650 | 670 | 3,000 | 335 |
| 2015-09-01 | 660 | 680 | 660 | 680 | 800 | 340 |
| 2015-08-31 | 674 | 690 | 671 | 688 | 1,000 | 344 |
| 2015-08-28 | 645 | 675 | 645 | 675 | 2,700 | 337.50 |
| 2015-08-27 | 668 | 668 | 640 | 645 | 2,800 | 322.50 |
| 2015-08-26 | 670 | 680 | 644 | 670 | 5,900 | 335 |
| 2015-08-25 | 645 | 682 | 620 | 654 | 9,600 | 327 |
| 2015-08-24 | 686 | 700 | 666 | 676 | 10,200 | 338 |
| 2015-08-21 | 703 | 728 | 703 | 726 | 3,200 | 363 |
| 2015-08-20 | 750 | 750 | 724 | 728 | 2,100 | 364 |
| 2015-08-19 | 768 | 768 | 751 | 751 | 400 | 375.50 |
| 2015-08-18 | 756 | 773 | 751 | 769 | 2,500 | 384.50 |
| 2015-08-17 | 745 | 750 | 745 | 750 | 2,100 | 375 |
| 2015-08-14 | 770 | 770 | 750 | 760 | 3,000 | 380 |
| 2015-08-13 | 735 | 755 | 734 | 755 | 4,300 | 377.50 |
| 2015-08-12 | 740 | 748 | 733 | 744 | 10,400 | 372 |
| 2015-08-11 | 742 | 780 | 742 | 780 | 18,500 | 390 |
| 2015-08-10 | 746 | 758 | 731 | 741 | 5,800 | 370.50 |
| 2015-08-07 | 740 | 752 | 740 | 740 | 2,100 | 370 |
| 2015-08-06 | 750 | 750 | 741 | 750 | 1,300 | 375 |
| 2015-08-05 | 755 | 755 | 740 | 745 | 2,900 | 372.50 |
| 2015-08-04 | 769 | 785 | 760 | 760 | 800 | 380 |
| 2015-08-03 | 799 | 799 | 750 | 775 | 3,900 | 387.50 |
| 2015-07-31 | 781 | 829 | 771 | 784 | 28,700 | 392 |
| 2015-07-30 | 744 | 779 | 741 | 778 | 10,900 | 389 |
| 2015-07-29 | 744 | 750 | 735 | 745 | 1,700 | 372.50 |
| 2015-07-28 | 721 | 744 | 717 | 744 | 600 | 372 |
| 2015-07-27 | 734 | 749 | 734 | 735 | 2,800 | 367.50 |
| 2015-07-24 | 735 | 750 | 721 | 734 | 3,400 | 367 |
| 2015-07-23 | 715 | 735 | 715 | 735 | 7,900 | 367.50 |
| 2015-07-22 | 728 | 728 | 723 | 723 | 1,500 | 361.50 |
| 2015-07-21 | 729 | 734 | 715 | 734 | 6,700 | 367 |
| 2015-07-17 | 749 | 749 | 706 | 724 | 4,900 | 362 |
| 2015-07-16 | 743 | 744 | 720 | 721 | 1,600 | 360.50 |
| 2015-07-15 | 730 | 733 | 730 | 733 | 1,000 | 366.50 |
| 2015-07-14 | 708 | 730 | 708 | 729 | 1,800 | 364.50 |
| 2015-07-13 | 700 | 723 | 695 | 723 | 2,600 | 361.50 |
| 2015-07-10 | 690 | 700 | 690 | 699 | 1,500 | 349.50 |
| 2015-07-09 | 703 | 703 | 652 | 690 | 8,700 | 345 |
| 2015-07-08 | 725 | 725 | 710 | 711 | 4,800 | 355.50 |
| 2015-07-07 | 721 | 730 | 718 | 720 | 1,600 | 360 |
| 2015-07-06 | 716 | 735 | 716 | 721 | 2,600 | 360.50 |
| 2015-07-03 | 740 | 745 | 720 | 729 | 2,900 | 364.50 |
| 2015-07-02 | 729 | 750 | 727 | 750 | 1,100 | 375 |
| 2015-07-01 | 720 | 728 | 717 | 726 | 3,300 | 363 |
| 2015-06-30 | 719 | 750 | 713 | 720 | 3,900 | 360 |
| 2015-06-29 | 728 | 735 | 719 | 720 | 5,800 | 360 |
| 2015-06-26 | 759 | 759 | 738 | 759 | 5,700 | 379.50 |
| 2015-06-25 | 728 | 765 | 728 | 759 | 4,700 | 379.50 |
| 2015-06-24 | 740 | 746 | 728 | 731 | 11,500 | 365.50 |
| 2015-06-23 | 753 | 753 | 734 | 746 | 7,700 | 373 |
| 2015-06-22 | 800 | 808 | 741 | 758 | 21,400 | 379 |
| 2015-06-19 | 840 | 850 | 777 | 778 | 135,500 | 389 |
| 2015-06-18 | 770 | 770 | 740 | 750 | 2,300 | 375 |
| 2015-06-17 | 735 | 779 | 730 | 775 | 9,300 | 387.50 |
| 2015-06-16 | 768 | 768 | 720 | 744 | 5,400 | 372 |
| 2015-06-15 | 732 | 779 | 732 | 770 | 14,800 | 385 |
| 2015-06-12 | 738 | 740 | 715 | 730 | 21,800 | 365 |
| 2015-06-11 | 702 | 710 | 702 | 710 | 3,300 | 355 |
| 2015-06-10 | 705 | 705 | 695 | 702 | 400 | 351 |
| 2015-06-09 | 697 | 716 | 697 | 705 | 500 | 352.50 |
| 2015-06-08 | 720 | 720 | 690 | 698 | 4,200 | 349 |
| 2015-06-05 | 710 | 720 | 710 | 720 | 1,900 | 360 |
| 2015-06-04 | 728 | 728 | 710 | 710 | 1,000 | 355 |
| 2015-06-03 | 710 | 723 | 710 | 710 | 7,300 | 355 |
| 2015-06-02 | 720 | 720 | 705 | 705 | 4,100 | 352.50 |
| 2015-06-01 | 720 | 722 | 711 | 722 | 1,600 | 361 |
| 2015-05-29 | 700 | 720 | 695 | 705 | 10,300 | 352.50 |
| 2015-05-28 | 705 | 705 | 692 | 699 | 3,000 | 349.50 |
| 2015-05-27 | 685 | 690 | 680 | 690 | 2,800 | 345 |
| 2015-05-26 | 698 | 698 | 685 | 685 | 1,800 | 342.50 |
| 2015-05-25 | 683 | 684 | 668 | 668 | 5,600 | 334 |
| 2015-05-22 | 688 | 690 | 688 | 690 | 1,100 | 345 |
| 2015-05-21 | 689 | 693 | 688 | 688 | 1,300 | 344 |
| 2015-05-20 | 695 | 705 | 690 | 696 | 3,300 | 348 |
| 2015-05-19 | 695 | 695 | 690 | 694 | 1,500 | 347 |
| 2015-05-18 | 686 | 698 | 686 | 690 | 800 | 345 |
| 2015-05-15 | 683 | 699 | 675 | 686 | 14,700 | 343 |
| 2015-05-14 | 710 | 730 | 681 | 683 | 44,600 | 341.50 |
| 2015-05-13 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2015-05-12 | 679 | 683 | 665 | 683 | 8,500 | 341.50 |
| 2015-05-11 | 676 | 678 | 670 | 670 | 3,800 | 335 |
| 2015-05-08 | 663 | 673 | 660 | 668 | 8,000 | 334 |
| 2015-05-07 | 655 | 663 | 650 | 662 | 5,900 | 331 |
| 2015-05-01 | 636 | 650 | 636 | 650 | 6,300 | 325 |
| 2015-04-30 | 634 | 645 | 634 | 645 | 800 | 322.50 |
| 2015-04-28 | 641 | 641 | 639 | 639 | 1,200 | 319.50 |
| 2015-04-27 | 639 | 659 | 639 | 641 | 1,800 | 320.50 |
| 2015-04-24 | 635 | 635 | 635 | 635 | 1,700 | 317.50 |
| 2015-04-23 | 631 | 634 | 631 | 634 | 500 | 317 |
| 2015-04-22 | 634 | 634 | 628 | 631 | 1,000 | 315.50 |
| 2015-04-21 | 633 | 638 | 633 | 634 | 1,000 | 317 |
| 2015-04-20 | 631 | 633 | 631 | 633 | 900 | 316.50 |
| 2015-04-17 | 631 | 631 | 630 | 631 | 600 | 315.50 |
| 2015-04-16 | 630 | 633 | 630 | 633 | 600 | 316.50 |
| 2015-04-15 | 628 | 635 | 628 | 635 | 2,200 | 317.50 |
| 2015-04-14 | 630 | 637 | 630 | 630 | 1,600 | 315 |
| 2015-04-13 | 632 | 632 | 629 | 630 | 1,900 | 315 |
| 2015-04-10 | 631 | 635 | 631 | 632 | 1,000 | 316 |
| 2015-04-09 | 625 | 630 | 625 | 630 | 200 | 315 |
| 2015-04-08 | 631 | 631 | 624 | 626 | 1,000 | 313 |
| 2015-04-07 | 626 | 626 | 626 | 626 | 100 | 313 |
| 2015-04-06 | 622 | 629 | 622 | 629 | 400 | 314.50 |
| 2015-04-03 | 621 | 630 | 621 | 630 | 2,900 | 315 |
| 2015-04-02 | 628 | 628 | 627 | 628 | 2,100 | 314 |
| 2015-04-01 | 647 | 647 | 628 | 628 | 3,800 | 314 |
| 2015-03-31 | 647 | 647 | 627 | 627 | 9,300 | 313.50 |
| 2015-03-30 | 621 | 648 | 621 | 627 | 3,400 | 313.50 |
| 2015-03-27 | 624 | 625 | 623 | 623 | 600 | 311.50 |
| 2015-03-26 | 635 | 635 | 625 | 625 | 2,700 | 312.50 |
| 2015-03-25 | 625 | 628 | 623 | 628 | 1,500 | 314 |
| 2015-03-24 | 628 | 628 | 622 | 623 | 1,000 | 311.50 |
| 2015-03-23 | 623 | 623 | 621 | 622 | 2,000 | 311 |
| 2015-03-20 | 621 | 632 | 621 | 622 | 3,300 | 311 |
| 2015-03-19 | 623 | 628 | 621 | 622 | 1,300 | 311 |
| 2015-03-18 | 624 | 624 | 622 | 622 | 1,500 | 311 |
| 2015-03-17 | 630 | 630 | 625 | 626 | 1,700 | 313 |
| 2015-03-16 | 630 | 634 | 622 | 630 | 6,400 | 315 |
| 2015-03-13 | 657 | 657 | 630 | 637 | 8,400 | 318.50 |
| 2015-03-12 | 666 | 677 | 639 | 647 | 14,400 | 323.50 |
| 2015-03-11 | 625 | 658 | 625 | 649 | 8,400 | 324.50 |
| 2015-03-10 | 632 | 632 | 626 | 629 | 1,500 | 314.50 |
| 2015-03-09 | 623 | 629 | 623 | 624 | 3,400 | 312 |
| 2015-03-06 | 636 | 639 | 623 | 623 | 5,700 | 311.50 |
| 2015-03-05 | 622 | 628 | 618 | 622 | 11,400 | 311 |
| 2015-03-04 | 633 | 638 | 620 | 620 | 18,200 | 310 |
| 2015-03-03 | 650 | 650 | 633 | 633 | 4,300 | 316.50 |
| 2015-03-02 | 641 | 650 | 640 | 649 | 6,300 | 324.50 |
| 2015-02-27 | 639 | 660 | 639 | 641 | 11,900 | 320.50 |
| 2015-02-26 | 656 | 670 | 632 | 639 | 11,100 | 319.50 |
| 2015-02-25 | 641 | 699 | 631 | 636 | 41,800 | 318 |
| 2015-02-24 | 621 | 721 | 620 | 621 | 187,400 | 310.50 |
| 2015-02-23 | 620 | 630 | 620 | 621 | 14,100 | 310.50 |
| 2015-02-20 | 628 | 629 | 618 | 627 | 4,300 | 313.50 |
| 2015-02-19 | 626 | 645 | 626 | 634 | 7,800 | 317 |
| 2015-02-18 | 620 | 625 | 610 | 624 | 7,300 | 312 |
| 2015-02-17 | 602 | 615 | 602 | 615 | 15,900 | 307.50 |
| 2015-02-16 | 601 | 626 | 601 | 602 | 11,600 | 301 |
| 2015-02-13 | 615 | 625 | 607 | 608 | 9,000 | 304 |
| 2015-02-12 | 614 | 620 | 612 | 617 | 11,500 | 308.50 |
| 2015-02-10 | 625 | 625 | 606 | 614 | 12,600 | 307 |
| 2015-02-09 | 624 | 638 | 600 | 626 | 44,500 | 313 |
| 2015-02-06 | 653 | 675 | 644 | 670 | 14,400 | 335 |
| 2015-02-05 | 640 | 648 | 631 | 643 | 18,400 | 321.50 |
| 2015-02-04 | 663 | 677 | 646 | 646 | 31,800 | 323 |
| 2015-02-03 | 739 | 739 | 643 | 643 | 187,600 | 321.50 |
| 2015-02-02 | 626 | 639 | 622 | 639 | 4,400 | 319.50 |
| 2015-01-30 | 628 | 629 | 625 | 626 | 2,200 | 313 |
| 2015-01-29 | 625 | 635 | 625 | 630 | 800 | 315 |
| 2015-01-28 | 623 | 630 | 621 | 625 | 5,700 | 312.50 |
| 2015-01-27 | 622 | 629 | 621 | 629 | 3,900 | 314.50 |
| 2015-01-26 | 634 | 634 | 621 | 621 | 7,600 | 310.50 |
| 2015-01-23 | 636 | 636 | 634 | 634 | 900 | 317 |
| 2015-01-22 | 648 | 648 | 635 | 635 | 1,500 | 317.50 |
| 2015-01-21 | 645 | 645 | 645 | 645 | 100 | 322.50 |
| 2015-01-20 | 623 | 649 | 623 | 645 | 5,200 | 322.50 |
| 2015-01-19 | 639 | 640 | 627 | 627 | 2,300 | 313.50 |
| 2015-01-16 | 639 | 639 | 627 | 637 | 1,200 | 318.50 |
| 2015-01-15 | 623 | 639 | 621 | 639 | 2,200 | 319.50 |
| 2015-01-14 | 624 | 630 | 624 | 627 | 1,100 | 313.50 |
| 2015-01-13 | 629 | 635 | 620 | 620 | 2,100 | 310 |
| 2015-01-09 | 639 | 639 | 629 | 630 | 1,200 | 315 |
| 2015-01-08 | 625 | 639 | 623 | 639 | 2,400 | 319.50 |
| 2015-01-07 | 630 | 630 | 621 | 621 | 1,600 | 310.50 |
| 2015-01-06 | 641 | 641 | 623 | 634 | 2,400 | 317 |
| 2015-01-05 | 630 | 635 | 622 | 628 | 1,200 | 314 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
