4356 応用技術(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,015	4,020	3,900	3,985	48,100	1,992.50
2019-12-27	4,035	4,125	3,940	4,065	67,000	2,032.50
2019-12-26	3,920	4,060	3,860	4,060	77,400	2,030
2019-12-25	3,720	4,005	3,720	3,915	109,000	1,957.50
2019-12-24	3,625	3,750	3,620	3,690	58,100	1,845
2019-12-23	3,730	3,835	3,660	3,665	67,700	1,832.50
2019-12-20	3,840	3,895	3,770	3,795	67,500	1,897.50
2019-12-19	3,960	4,090	3,895	3,910	83,300	1,955
2019-12-18	3,890	3,960	3,760	3,925	59,400	1,962.50
2019-12-17	3,800	3,985	3,770	3,875	110,200	1,937.50
2019-12-16	3,970	4,080	3,745	3,800	144,600	1,900
2019-12-13	4,270	4,270	3,885	3,940	172,800	1,970
2019-12-12	4,390	4,395	4,150	4,200	109,500	2,100
2019-12-11	4,625	4,650	4,405	4,435	90,500	2,217.50
2019-12-10	4,410	4,640	4,370	4,635	145,400	2,317.50
2019-12-09	4,345	4,500	4,260	4,290	105,600	2,145
2019-12-06	4,350	4,475	4,230	4,280	141,000	2,140
2019-12-05	4,775	4,780	4,450	4,525	82,300	2,262.50
2019-12-04	4,750	4,865	4,655	4,655	110,400	2,327.50
2019-12-03	4,530	4,895	4,465	4,790	199,400	2,395
2019-12-02	4,585	4,680	4,470	4,500	78,200	2,250
2019-11-29	4,600	4,645	4,455	4,520	137,300	2,260
2019-11-28	4,545	4,720	4,445	4,625	114,900	2,312.50
2019-11-27	4,155	4,660	4,150	4,565	222,700	2,282.50
2019-11-26	4,250	4,305	4,105	4,150	64,600	2,075
2019-11-25	4,390	4,470	4,205	4,205	84,400	2,102.50
2019-11-22	4,295	4,410	4,130	4,345	140,800	2,172.50
2019-11-21	3,950	4,440	3,940	4,390	222,100	2,195
2019-11-20	3,900	4,060	3,880	3,990	108,700	1,995
2019-11-19	3,750	4,035	3,685	4,025	133,200	2,012.50
2019-11-18	3,760	3,800	3,515	3,680	103,800	1,840
2019-11-15	3,860	3,970	3,710	3,760	157,700	1,880
2019-11-14	3,635	3,800	3,570	3,790	114,200	1,895
2019-11-13	3,500	3,845	3,490	3,640	266,300	1,820
2019-11-12	3,260	3,845	3,260	3,525	393,800	1,762.50
2019-11-11	3,150	3,235	3,035	3,195	112,400	1,597.50
2019-11-08	3,000	3,240	2,850	3,150	368,200	1,575
2019-11-07	2,701	2,840	2,701	2,739	81,400	1,369.50
2019-11-06	2,605	2,777	2,575	2,743	86,700	1,371.50
2019-11-05	2,650	2,678	2,570	2,601	47,000	1,300.50
2019-11-01	2,585	2,684	2,548	2,678	63,700	1,339
2019-10-31	2,420	2,729	2,401	2,650	328,000	1,325
2019-10-30	2,363	2,363	2,295	2,344	33,100	1,172
2019-10-29	2,400	2,410	2,366	2,366	43,800	1,183
2019-10-28	2,373	2,381	2,340	2,372	34,400	1,186
2019-10-25	2,309	2,313	2,294	2,303	8,600	1,151.50
2019-10-24	2,350	2,350	2,261	2,295	19,000	1,147.50
2019-10-23	2,194	2,320	2,178	2,312	20,100	1,156
2019-10-21	2,165	2,220	2,163	2,188	9,400	1,094
2019-10-18	2,202	2,221	2,202	2,203	6,200	1,101.50
2019-10-17	2,300	2,300	2,190	2,200	15,900	1,100
2019-10-16	2,357	2,358	2,287	2,295	33,100	1,147.50
2019-10-15	2,266	2,370	2,266	2,349	51,900	1,174.50
2019-10-11	2,262	2,270	2,234	2,256	13,600	1,128
2019-10-10	2,297	2,297	2,248	2,250	20,800	1,125
2019-10-09	2,225	2,265	2,211	2,257	16,100	1,128.50
2019-10-08	2,285	2,318	2,190	2,249	48,600	1,124.50
2019-10-07	2,209	2,289	2,186	2,275	45,100	1,137.50
2019-10-04	2,108	2,219	2,095	2,205	61,100	1,102.50
2019-10-03	2,067	2,078	2,021	2,078	15,200	1,039
2019-10-02	2,032	2,088	2,021	2,088	14,400	1,044
2019-10-01	1,984	2,070	1,984	2,048	16,400	1,024
2019-09-30	2,027	2,027	1,972	1,982	14,900	991
2019-09-27	2,050	2,062	2,002	2,020	15,300	1,010
2019-09-26	2,080	2,128	2,061	2,064	32,500	1,032
2019-09-25	2,076	2,078	2,038	2,076	16,300	1,038
2019-09-24	2,075	2,090	2,060	2,076	26,100	1,038
2019-09-20	2,028	2,080	2,028	2,075	37,400	1,037.50
2019-09-19	2,007	2,050	1,981	2,026	59,700	1,013
2019-09-18	1,955	1,989	1,931	1,946	22,300	973
2019-09-17	1,924	1,953	1,884	1,945	30,200	972.50
2019-09-13	1,969	1,969	1,860	1,884	51,800	942
2019-09-12	1,990	1,990	1,935	1,964	33,900	982
2019-09-11	1,985	1,991	1,975	1,986	12,600	993
2019-09-10	1,995	2,000	1,975	1,985	22,400	992.50
2019-09-09	1,931	1,995	1,881	1,994	41,400	997
2019-09-06	1,981	1,981	1,930	1,931	18,100	965.50
2019-09-05	1,999	2,001	1,963	1,973	19,300	986.50
2019-09-04	1,994	2,022	1,961	1,995	22,800	997.50
2019-09-03	2,073	2,073	1,977	1,998	58,500	999
2019-09-02	1,935	2,014	1,918	2,008	67,400	1,004
2019-08-30	1,880	1,925	1,842	1,895	24,300	947.50
2019-08-29	1,833	1,878	1,820	1,874	21,100	937
2019-08-28	1,852	1,865	1,820	1,821	13,400	910.50
2019-08-27	1,835	1,889	1,825	1,850	23,300	925
2019-08-26	1,835	1,850	1,804	1,811	22,900	905.50
2019-08-23	1,864	1,899	1,840	1,886	23,100	943
2019-08-22	1,923	1,925	1,860	1,871	25,800	935.50
2019-08-21	1,905	1,940	1,905	1,907	13,300	953.50
2019-08-20	1,883	1,934	1,883	1,917	32,400	958.50
2019-08-19	1,940	1,940	1,880	1,885	35,400	942.50
2019-08-16	1,841	1,911	1,835	1,900	44,000	950
2019-08-15	1,801	1,874	1,782	1,855	45,900	927.50
2019-08-14	1,985	1,992	1,840	1,850	78,000	925
2019-08-13	1,844	1,960	1,844	1,947	118,700	973.50
2019-08-09	2,000	2,000	1,801	1,802	170,100	901
2019-08-08	1,921	2,013	1,921	2,010	77,400	1,005
2019-08-07	1,850	1,926	1,831	1,881	36,000	940.50
2019-08-06	1,808	1,923	1,791	1,887	72,200	943.50
2019-08-05	1,999	2,004	1,843	1,904	144,700	952
2019-08-02	2,100	2,141	2,050	2,067	130,100	1,033.50
2019-08-01	2,398	2,490	2,162	2,187	338,800	1,093.50
2019-07-31	2,400	2,424	2,347	2,415	39,500	1,207.50
2019-07-30	2,444	2,444	2,338	2,378	43,200	1,189
2019-07-29	2,424	2,468	2,408	2,415	33,800	1,207.50
2019-07-26	2,369	2,415	2,350	2,392	26,500	1,196
2019-07-25	2,340	2,386	2,328	2,351	14,100	1,175.50
2019-07-24	2,444	2,449	2,350	2,358	52,600	1,179
2019-07-23	2,555	2,560	2,413	2,429	69,500	1,214.50
2019-07-22	2,330	2,535	2,320	2,534	100,300	1,267
2019-07-19	2,260	2,342	2,250	2,326	30,700	1,163
2019-07-18	2,266	2,330	2,221	2,232	42,300	1,116
2019-07-17	2,269	2,303	2,220	2,275	26,700	1,137.50
2019-07-16	2,187	2,270	2,161	2,270	23,000	1,135
2019-07-12	2,272	2,272	2,204	2,214	18,400	1,107
2019-07-11	2,305	2,368	2,230	2,271	31,600	1,135.50
2019-07-10	2,252	2,301	2,227	2,288	18,700	1,144
2019-07-09	2,180	2,265	2,170	2,252	30,900	1,126
2019-07-08	2,235	2,264	2,126	2,150	38,900	1,075
2019-07-05	2,292	2,292	2,187	2,240	38,000	1,120
2019-07-04	2,380	2,381	2,261	2,292	45,600	1,146
2019-07-03	2,331	2,410	2,319	2,374	51,700	1,187
2019-07-02	2,268	2,312	2,230	2,299	38,300	1,149.50
2019-07-01	2,249	2,400	2,220	2,309	74,400	1,154.50
2019-06-28	2,180	2,252	2,147	2,185	34,900	1,092.50
2019-06-27	2,118	2,176	2,106	2,169	34,200	1,084.50
2019-06-26	2,106	2,219	2,077	2,163	57,300	1,081.50
2019-06-25	2,280	2,292	2,131	2,131	46,400	1,065.50
2019-06-24	2,285	2,300	2,221	2,281	33,600	1,140.50
2019-06-21	2,420	2,420	2,282	2,282	50,900	1,141
2019-06-20	2,339	2,438	2,300	2,429	48,100	1,214.50
2019-06-19	2,532	2,532	2,324	2,343	73,200	1,171.50
2019-06-18	2,679	2,679	2,420	2,432	80,500	1,216
2019-06-17	2,586	2,700	2,519	2,665	42,900	1,332.50
2019-06-14	2,435	2,588	2,435	2,588	30,200	1,294
2019-06-13	2,495	2,517	2,419	2,435	33,100	1,217.50
2019-06-12	2,506	2,612	2,498	2,530	24,200	1,265
2019-06-11	2,627	2,627	2,505	2,536	28,800	1,268
2019-06-10	2,675	2,737	2,523	2,599	59,300	1,299.50
2019-06-07	2,517	2,626	2,450	2,625	54,800	1,312.50
2019-06-06	2,499	2,576	2,435	2,444	45,300	1,222
2019-06-05	2,549	2,560	2,406	2,535	65,700	1,267.50
2019-06-04	2,468	2,517	2,277	2,460	115,500	1,230
2019-06-03	2,567	2,598	2,430	2,456	92,400	1,228
2019-05-31	2,808	2,898	2,607	2,660	99,600	1,330
2019-05-30	2,900	2,928	2,750	2,807	68,000	1,403.50
2019-05-29	2,737	2,952	2,689	2,850	82,300	1,425
2019-05-28	2,688	2,764	2,620	2,728	66,000	1,364
2019-05-27	2,460	2,720	2,450	2,719	148,000	1,359.50
2019-05-24	2,310	2,494	2,299	2,429	82,400	1,214.50
2019-05-23	2,475	2,475	2,276	2,347	65,300	1,173.50
2019-05-22	2,320	2,389	2,256	2,375	126,200	1,187.50
2019-05-21	2,203	2,467	2,203	2,420	225,000	1,210
2019-05-20	2,236	2,597	2,202	2,202	406,700	1,101
2019-05-17	2,200	2,247	2,118	2,188	134,800	1,094
2019-05-16	2,037	2,188	1,970	2,188	191,600	1,094
2019-05-15	1,990	2,025	1,926	2,012	132,400	1,006
2019-05-14	1,961	2,221	1,920	2,029	374,600	1,014.50
2019-05-13	2,155	2,155	1,977	2,061	862,400	1,030.50
2019-05-10	1,755	1,755	1,755	1,755	20,700	877.50
2019-05-09	1,409	1,465	1,398	1,455	73,000	727.50
2019-05-08	1,333	1,392	1,332	1,392	27,700	696
2019-05-07	1,369	1,395	1,340	1,345	24,700	672.50
2019-04-26	1,309	1,346	1,280	1,345	11,000	672.50
2019-04-25	1,327	1,327	1,301	1,308	4,500	654
2019-04-24	1,315	1,322	1,310	1,321	5,200	660.50
2019-04-23	1,289	1,316	1,276	1,315	13,500	657.50
2019-04-22	1,295	1,317	1,285	1,289	12,500	644.50
2019-04-19	1,305	1,330	1,284	1,304	17,200	652
2019-04-18	1,328	1,333	1,292	1,305	22,900	652.50
2019-04-17	1,350	1,351	1,325	1,344	14,000	672
2019-04-16	1,350	1,359	1,344	1,356	6,000	678
2019-04-15	1,370	1,418	1,350	1,358	25,600	679
2019-04-12	1,375	1,375	1,341	1,344	3,900	672
2019-04-11	1,341	1,363	1,333	1,363	4,600	681.50
2019-04-10	1,321	1,357	1,320	1,337	11,200	668.50
2019-04-09	1,347	1,370	1,342	1,346	9,000	673
2019-04-08	1,390	1,399	1,342	1,342	7,300	671
2019-04-05	1,353	1,384	1,352	1,372	7,000	686
2019-04-04	1,399	1,406	1,350	1,360	22,900	680
2019-04-03	1,423	1,440	1,401	1,406	14,500	703
2019-04-02	1,486	1,500	1,400	1,445	35,400	722.50
2019-04-01	1,394	1,520	1,390	1,485	73,600	742.50
2019-03-29	1,336	1,400	1,327	1,390	22,800	695
2019-03-28	1,349	1,349	1,320	1,333	7,600	666.50
2019-03-27	1,331	1,369	1,319	1,349	16,200	674.50
2019-03-26	1,321	1,330	1,299	1,301	8,600	650.50
2019-03-25	1,300	1,334	1,296	1,296	23,500	648
2019-03-22	1,380	1,380	1,335	1,373	28,200	686.50
2019-03-20	1,400	1,406	1,356	1,380	41,200	690
2019-03-19	1,322	1,409	1,322	1,400	76,400	700
2019-03-18	1,308	1,342	1,299	1,326	41,000	663
2019-03-15	1,204	1,269	1,204	1,260	30,200	630
2019-03-14	1,187	1,210	1,167	1,199	13,500	599.50
2019-03-13	1,180	1,181	1,154	1,168	12,500	584
2019-03-12	1,175	1,179	1,166	1,178	10,600	589
2019-03-11	1,194	1,194	1,130	1,161	18,200	580.50
2019-03-08	1,146	1,155	1,096	1,134	26,600	567
2019-03-07	1,185	1,195	1,174	1,175	7,100	587.50
2019-03-06	1,189	1,203	1,183	1,185	6,700	592.50
2019-03-05	1,179	1,202	1,175	1,202	12,200	601
2019-03-04	1,170	1,183	1,170	1,182	11,300	591
2019-03-01	1,180	1,184	1,173	1,173	5,400	586.50
2019-02-28	1,184	1,193	1,177	1,179	7,300	589.50
2019-02-27	1,173	1,186	1,171	1,183	11,600	591.50
2019-02-26	1,203	1,211	1,170	1,175	22,200	587.50
2019-02-25	1,193	1,200	1,185	1,200	12,000	600
2019-02-22	1,190	1,190	1,168	1,182	10,200	591
2019-02-21	1,188	1,192	1,180	1,185	5,300	592.50
2019-02-20	1,195	1,202	1,183	1,187	8,400	593.50
2019-02-19	1,183	1,208	1,174	1,190	12,400	595
2019-02-18	1,188	1,188	1,145	1,173	15,900	586.50
2019-02-15	1,212	1,212	1,172	1,174	25,300	587
2019-02-14	1,213	1,213	1,183	1,206	21,800	603
2019-02-13	1,195	1,215	1,189	1,210	25,200	605
2019-02-12	1,200	1,205	1,166	1,185	36,500	592.50
2019-02-08	1,196	1,203	1,160	1,200	42,500	600
2019-02-07	1,261	1,279	1,200	1,215	55,000	607.50
2019-02-06	1,376	1,427	1,265	1,290	156,700	645
2019-02-05	1,352	1,353	1,293	1,316	54,500	658
2019-02-04	1,260	1,333	1,246	1,323	44,500	661.50
2019-02-01	1,194	1,248	1,185	1,240	27,500	620
2019-01-31	1,175	1,192	1,157	1,189	15,400	594.50
2019-01-30	1,210	1,210	1,124	1,160	20,900	580
2019-01-29	1,195	1,215	1,170	1,215	6,900	607.50
2019-01-28	1,209	1,220	1,200	1,207	6,700	603.50
2019-01-25	1,199	1,212	1,185	1,209	23,500	604.50
2019-01-24	1,179	1,192	1,160	1,191	8,800	595.50
2019-01-23	1,161	1,185	1,160	1,169	7,200	584.50
2019-01-22	1,199	1,200	1,143	1,176	11,400	588
2019-01-21	1,198	1,210	1,174	1,180	10,800	590
2019-01-18	1,224	1,239	1,180	1,188	10,100	594
2019-01-17	1,180	1,213	1,155	1,198	20,700	599
2019-01-16	1,146	1,176	1,124	1,166	15,000	583
2019-01-15	1,106	1,150	1,102	1,136	17,800	568
2019-01-11	1,144	1,173	1,100	1,123	31,400	561.50
2019-01-10	1,173	1,191	1,133	1,133	11,500	566.50
2019-01-09	1,220	1,223	1,172	1,193	22,500	596.50
2019-01-08	1,196	1,250	1,195	1,204	16,200	602
2019-01-07	1,197	1,230	1,172	1,219	21,100	609.50
2019-01-04	1,085	1,152	1,060	1,150	39,300	575

分割・併合履歴： [2021-12-29]1株→2株 [2013-12-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30