4356 応用技術(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,691	2,734	2,691	2,720	700	1,360
2020-12-29	2,679	2,739	2,669	2,722	4,500	1,361
2020-12-28	2,688	2,724	2,661	2,672	7,000	1,336
2020-12-25	2,687	2,688	2,664	2,688	3,100	1,344
2020-12-24	2,655	2,695	2,655	2,686	7,700	1,343
2020-12-23	2,716	2,744	2,610	2,622	39,400	1,311
2020-12-22	2,738	2,773	2,704	2,704	17,300	1,352
2020-12-21	2,870	2,870	2,720	2,751	10,700	1,375.50
2020-12-18	2,820	2,820	2,793	2,801	2,100	1,400.50
2020-12-17	2,800	2,819	2,791	2,800	2,000	1,400
2020-12-16	2,790	2,798	2,781	2,793	3,300	1,396.50
2020-12-15	2,839	2,839	2,798	2,799	5,800	1,399.50
2020-12-14	2,877	2,877	2,830	2,841	1,900	1,420.50
2020-12-11	2,802	2,841	2,793	2,841	5,500	1,420.50
2020-12-10	2,849	2,860	2,802	2,822	5,500	1,411
2020-12-09	2,850	2,860	2,840	2,849	1,500	1,424.50
2020-12-08	2,801	2,859	2,793	2,859	2,900	1,429.50
2020-12-07	2,870	2,878	2,816	2,830	3,500	1,415
2020-12-04	2,929	2,929	2,850	2,871	5,400	1,435.50
2020-12-03	2,898	2,934	2,897	2,929	1,900	1,464.50
2020-12-02	2,941	2,965	2,897	2,933	6,700	1,466.50
2020-12-01	2,879	3,020	2,796	2,957	23,900	1,478.50
2020-11-30	2,880	2,900	2,830	2,866	17,800	1,433
2020-11-27	2,849	2,849	2,793	2,837	13,700	1,418.50
2020-11-26	2,824	2,899	2,778	2,808	16,100	1,404
2020-11-25	2,840	2,935	2,809	2,850	16,200	1,425
2020-11-24	2,849	2,854	2,821	2,822	3,800	1,411
2020-11-20	2,815	2,815	2,782	2,810	1,500	1,405
2020-11-19	2,859	2,859	2,765	2,765	5,200	1,382.50
2020-11-18	2,832	2,832	2,798	2,817	3,200	1,408.50
2020-11-17	2,811	2,854	2,796	2,829	4,800	1,414.50
2020-11-16	2,873	2,935	2,848	2,857	5,700	1,428.50
2020-11-13	2,906	2,944	2,850	2,890	5,600	1,445
2020-11-12	2,860	2,949	2,860	2,945	12,100	1,472.50
2020-11-11	2,950	3,045	2,900	3,030	7,800	1,515
2020-11-10	3,050	3,050	2,863	2,977	17,300	1,488.50
2020-11-09	3,005	3,005	2,937	2,965	5,300	1,482.50
2020-11-06	3,050	3,060	2,941	2,970	7,800	1,485
2020-11-05	2,950	3,055	2,919	3,050	6,400	1,525
2020-11-04	2,941	2,950	2,888	2,925	2,200	1,462.50
2020-11-02	2,870	2,985	2,870	2,941	4,400	1,470.50
2020-10-30	2,930	2,950	2,864	2,870	5,600	1,435
2020-10-29	2,854	2,940	2,814	2,886	4,100	1,443
2020-10-28	2,871	2,950	2,871	2,904	2,600	1,452
2020-10-27	2,920	2,924	2,861	2,903	1,900	1,451.50
2020-10-26	2,910	2,978	2,910	2,925	2,900	1,462.50
2020-10-23	2,951	2,971	2,880	2,910	6,300	1,455
2020-10-22	3,000	3,000	2,950	2,995	3,600	1,497.50
2020-10-21	2,953	3,020	2,950	3,015	3,100	1,507.50
2020-10-20	2,955	3,025	2,955	2,982	3,100	1,491
2020-10-19	3,000	3,000	2,928	2,990	3,400	1,495
2020-10-16	3,075	3,080	2,963	3,045	7,900	1,522.50
2020-10-15	3,160	3,160	3,055	3,115	5,100	1,557.50
2020-10-14	3,180	3,180	3,130	3,160	2,300	1,580
2020-10-13	3,135	3,160	3,100	3,145	8,300	1,572.50
2020-10-12	3,155	3,155	3,120	3,135	3,000	1,567.50
2020-10-09	3,150	3,210	3,140	3,155	7,200	1,577.50
2020-10-08	3,180	3,190	3,135	3,155	6,000	1,577.50
2020-10-07	3,180	3,225	3,150	3,175	3,800	1,587.50
2020-10-06	3,255	3,255	3,175	3,185	3,700	1,592.50
2020-10-05	3,210	3,215	3,140	3,195	8,500	1,597.50
2020-10-02	3,200	3,255	3,130	3,130	15,800	1,565
2020-09-30	3,300	3,315	3,155	3,160	10,300	1,580
2020-09-29	3,160	3,320	3,155	3,265	21,800	1,632.50
2020-09-28	3,190	3,190	3,125	3,155	20,500	1,577.50
2020-09-25	2,856	3,110	2,856	3,110	23,800	1,555
2020-09-24	2,951	2,951	2,830	2,891	9,200	1,445.50
2020-09-23	2,961	2,998	2,895	2,973	8,400	1,486.50
2020-09-18	2,941	3,050	2,941	3,020	13,000	1,510
2020-09-17	2,990	2,990	2,915	2,940	7,400	1,470
2020-09-16	2,895	2,998	2,895	2,990	15,400	1,495
2020-09-15	2,769	2,895	2,747	2,895	11,800	1,447.50
2020-09-14	2,786	2,786	2,736	2,769	7,000	1,384.50
2020-09-11	2,728	2,750	2,691	2,736	6,500	1,368
2020-09-10	2,760	2,769	2,700	2,730	9,100	1,365
2020-09-09	2,772	2,772	2,706	2,727	5,000	1,363.50
2020-09-08	2,733	2,754	2,700	2,722	5,600	1,361
2020-09-07	2,741	2,794	2,706	2,711	11,100	1,355.50
2020-09-04	2,687	2,770	2,687	2,770	13,100	1,385
2020-09-03	2,760	2,815	2,750	2,781	9,500	1,390.50
2020-09-02	2,739	2,820	2,700	2,810	31,300	1,405
2020-09-01	2,598	2,720	2,585	2,700	20,800	1,350
2020-08-31	2,506	2,581	2,506	2,551	4,000	1,275.50
2020-08-28	2,584	2,584	2,468	2,506	16,100	1,253
2020-08-27	2,551	2,565	2,537	2,551	2,900	1,275.50
2020-08-26	2,522	2,570	2,512	2,560	5,700	1,280
2020-08-25	2,523	2,533	2,493	2,521	6,800	1,260.50
2020-08-24	2,503	2,547	2,475	2,500	7,500	1,250
2020-08-21	2,579	2,579	2,510	2,523	6,500	1,261.50
2020-08-20	2,628	2,628	2,525	2,530	5,400	1,265
2020-08-19	2,514	2,605	2,501	2,584	6,800	1,292
2020-08-18	2,570	2,585	2,500	2,564	13,500	1,282
2020-08-17	2,640	2,640	2,580	2,588	5,700	1,294
2020-08-14	2,621	2,650	2,555	2,620	16,200	1,310
2020-08-13	2,761	2,780	2,635	2,654	18,300	1,327
2020-08-12	2,668	2,752	2,668	2,745	19,900	1,372.50
2020-08-11	2,594	2,755	2,540	2,641	38,400	1,320.50
2020-08-07	2,771	2,782	2,660	2,744	21,500	1,372
2020-08-06	2,690	2,830	2,674	2,805	26,800	1,402.50
2020-08-05	2,599	2,740	2,525	2,740	20,300	1,370
2020-08-04	2,605	2,605	2,540	2,551	11,400	1,275.50
2020-08-03	2,511	2,623	2,511	2,609	11,800	1,304.50
2020-07-31	2,600	2,600	2,501	2,501	17,400	1,250.50
2020-07-30	2,600	2,640	2,594	2,611	8,700	1,305.50
2020-07-29	2,650	2,654	2,557	2,610	14,700	1,305
2020-07-28	2,565	2,668	2,563	2,645	27,100	1,322.50
2020-07-27	2,460	2,575	2,400	2,560	16,600	1,280
2020-07-22	2,397	2,465	2,370	2,465	10,300	1,232.50
2020-07-21	2,399	2,402	2,371	2,372	4,800	1,186
2020-07-20	2,365	2,388	2,345	2,365	6,000	1,182.50
2020-07-17	2,343	2,371	2,315	2,359	7,600	1,179.50
2020-07-16	2,359	2,375	2,336	2,361	7,400	1,180.50
2020-07-15	2,386	2,386	2,320	2,357	8,000	1,178.50
2020-07-14	2,423	2,423	2,319	2,336	17,600	1,168
2020-07-13	2,485	2,500	2,400	2,423	12,800	1,211.50
2020-07-10	2,485	2,574	2,460	2,481	14,400	1,240.50
2020-07-09	2,551	2,551	2,481	2,500	25,300	1,250
2020-07-08	2,550	2,580	2,533	2,551	17,000	1,275.50
2020-07-07	2,677	2,678	2,426	2,546	38,600	1,273
2020-07-06	2,350	2,589	2,350	2,578	37,500	1,289
2020-07-03	2,282	2,356	2,282	2,300	9,400	1,150
2020-07-02	2,351	2,360	2,270	2,290	24,500	1,145
2020-07-01	2,409	2,450	2,316	2,380	10,800	1,190
2020-06-30	2,499	2,499	2,387	2,403	9,900	1,201.50
2020-06-29	2,458	2,531	2,270	2,402	51,000	1,201
2020-06-26	2,600	2,629	2,484	2,569	29,200	1,284.50
2020-06-25	2,685	2,685	2,568	2,600	11,800	1,300
2020-06-24	2,665	2,734	2,665	2,685	23,600	1,342.50
2020-06-23	2,750	2,750	2,602	2,664	24,100	1,332
2020-06-22	2,717	2,728	2,662	2,703	10,300	1,351.50
2020-06-19	2,630	2,692	2,590	2,683	21,300	1,341.50
2020-06-18	2,570	2,608	2,500	2,591	5,700	1,295.50
2020-06-17	2,609	2,609	2,540	2,577	8,800	1,288.50
2020-06-16	2,524	2,590	2,474	2,539	12,700	1,269.50
2020-06-15	2,550	2,589	2,433	2,433	18,100	1,216.50
2020-06-12	2,515	2,634	2,450	2,576	28,800	1,288
2020-06-11	2,813	2,813	2,700	2,701	19,400	1,350.50
2020-06-10	2,777	2,818	2,751	2,813	24,600	1,406.50
2020-06-09	2,782	2,830	2,776	2,793	14,500	1,396.50
2020-06-08	2,805	2,830	2,770	2,801	11,000	1,400.50
2020-06-05	2,810	2,824	2,766	2,805	8,500	1,402.50
2020-06-04	2,877	2,916	2,764	2,810	26,900	1,405
2020-06-03	3,010	3,010	2,859	2,906	21,900	1,453
2020-06-02	2,941	3,020	2,941	2,989	20,800	1,494.50
2020-06-01	2,815	2,978	2,815	2,974	24,000	1,487
2020-05-29	2,751	2,838	2,750	2,815	15,500	1,407.50
2020-05-28	2,904	2,904	2,731	2,806	21,400	1,403
2020-05-27	2,912	2,918	2,851	2,898	13,300	1,449
2020-05-26	2,931	2,973	2,820	2,886	19,300	1,443
2020-05-25	2,845	2,928	2,810	2,927	13,400	1,463.50
2020-05-22	2,850	2,868	2,801	2,813	16,500	1,406.50
2020-05-21	2,951	3,010	2,830	2,856	38,800	1,428
2020-05-20	2,937	2,995	2,929	2,948	15,100	1,474
2020-05-19	2,945	2,986	2,910	2,941	30,300	1,470.50
2020-05-18	2,798	2,890	2,735	2,890	27,100	1,445
2020-05-15	2,689	2,720	2,622	2,720	31,000	1,360
2020-05-14	2,545	2,716	2,545	2,639	46,600	1,319.50
2020-05-13	2,558	2,577	2,500	2,572	19,700	1,286
2020-05-12	2,550	2,580	2,495	2,558	15,900	1,279
2020-05-11	2,480	2,553	2,375	2,519	65,000	1,259.50
2020-05-08	2,603	2,603	2,475	2,530	33,100	1,265
2020-05-07	2,418	2,625	2,418	2,598	38,300	1,299
2020-05-01	2,501	2,562	2,391	2,419	40,300	1,209.50
2020-04-30	2,608	2,617	2,520	2,530	24,800	1,265
2020-04-28	2,670	2,670	2,551	2,600	16,600	1,300
2020-04-27	2,500	2,622	2,464	2,601	30,700	1,300.50
2020-04-24	2,502	2,519	2,440	2,459	11,700	1,229.50
2020-04-23	2,507	2,549	2,453	2,502	10,700	1,251
2020-04-22	2,410	2,477	2,383	2,449	15,800	1,224.50
2020-04-21	2,750	2,750	2,441	2,460	38,700	1,230
2020-04-20	2,720	2,809	2,650	2,681	55,600	1,340.50
2020-04-17	2,510	2,757	2,500	2,719	55,200	1,359.50
2020-04-16	2,430	2,495	2,379	2,475	41,800	1,237.50
2020-04-15	2,369	2,560	2,331	2,478	47,400	1,239
2020-04-14	2,159	2,360	2,119	2,325	42,100	1,162.50
2020-04-13	2,122	2,174	2,105	2,111	12,800	1,055.50
2020-04-10	2,262	2,262	2,123	2,161	18,100	1,080.50
2020-04-09	2,182	2,268	2,162	2,212	22,500	1,106
2020-04-08	2,168	2,204	2,030	2,182	33,200	1,091
2020-04-07	2,265	2,265	2,013	2,120	31,500	1,060
2020-04-06	1,812	1,986	1,812	1,986	29,900	993
2020-04-03	1,912	1,950	1,800	1,804	31,900	902
2020-04-02	1,992	2,050	1,900	1,903	31,400	951.50
2020-04-01	2,100	2,197	2,004	2,017	52,400	1,008.50
2020-03-31	1,923	2,159	1,923	2,114	63,700	1,057
2020-03-30	1,768	1,885	1,768	1,885	23,100	942.50
2020-03-27	1,978	1,993	1,847	1,848	35,300	924
2020-03-26	1,990	2,059	1,870	1,870	46,300	935
2020-03-25	2,100	2,172	2,051	2,090	37,500	1,045
2020-03-24	1,801	1,987	1,801	1,922	29,900	961
2020-03-23	1,669	1,818	1,626	1,759	38,500	879.50
2020-03-19	1,840	1,918	1,634	1,671	49,900	835.50
2020-03-18	1,999	1,999	1,800	1,800	36,900	900
2020-03-17	1,700	1,936	1,690	1,879	71,100	939.50
2020-03-16	1,756	1,910	1,730	1,740	77,300	870
2020-03-13	1,757	1,837	1,598	1,719	132,500	859.50
2020-03-12	2,000	2,200	1,945	1,997	91,800	998.50
2020-03-11	2,247	2,323	2,101	2,114	32,200	1,057
2020-03-10	2,100	2,340	1,976	2,282	98,000	1,141
2020-03-09	2,460	2,469	2,162	2,200	88,000	1,100
2020-03-06	2,661	2,702	2,580	2,595	50,500	1,297.50
2020-03-05	2,800	2,874	2,687	2,717	30,600	1,358.50
2020-03-04	2,646	2,850	2,600	2,750	50,600	1,375
2020-03-03	3,000	3,030	2,645	2,657	89,900	1,328.50
2020-03-02	2,579	2,829	2,515	2,829	88,600	1,414.50
2020-02-28	2,512	2,590	2,328	2,329	204,100	1,164.50
2020-02-27	2,719	2,791	2,617	2,656	65,900	1,328
2020-02-26	2,716	2,793	2,616	2,719	96,500	1,359.50
2020-02-25	2,740	2,898	2,740	2,795	67,900	1,397.50
2020-02-21	2,901	3,060	2,901	3,010	29,200	1,505
2020-02-20	3,070	3,070	2,928	2,940	29,200	1,470
2020-02-19	2,927	3,065	2,913	3,010	26,300	1,505
2020-02-18	2,985	3,010	2,910	2,945	42,800	1,472.50
2020-02-17	3,090	3,110	3,000	3,000	58,300	1,500
2020-02-14	3,100	3,175	3,075	3,140	62,000	1,570
2020-02-13	3,080	3,155	3,060	3,090	39,200	1,545
2020-02-12	3,030	3,120	2,970	3,065	69,900	1,532.50
2020-02-10	3,050	3,080	2,948	2,970	76,700	1,485
2020-02-07	3,235	3,235	3,000	3,035	112,400	1,517.50
2020-02-06	3,125	3,320	3,055	3,205	392,600	1,602.50
2020-02-05	3,850	3,850	3,670	3,755	102,500	1,877.50
2020-02-04	3,795	3,850	3,715	3,780	47,800	1,890
2020-02-03	3,590	3,750	3,525	3,740	46,400	1,870
2020-01-31	3,705	3,800	3,660	3,755	46,900	1,877.50
2020-01-30	3,725	3,785	3,535	3,665	67,000	1,832.50
2020-01-29	3,955	3,955	3,740	3,750	56,400	1,875
2020-01-28	3,750	3,945	3,750	3,930	28,600	1,965
2020-01-27	3,860	3,950	3,790	3,805	41,200	1,902.50
2020-01-24	4,035	4,050	3,915	3,950	32,000	1,975
2020-01-23	4,110	4,110	4,000	4,040	20,900	2,020
2020-01-22	4,045	4,230	4,045	4,110	45,900	2,055
2020-01-21	3,975	4,100	3,835	4,075	46,900	2,037.50
2020-01-20	4,105	4,190	3,995	3,995	48,300	1,997.50
2020-01-17	4,270	4,330	4,075	4,165	97,400	2,082.50
2020-01-16	4,000	4,265	3,970	4,245	145,500	2,122.50
2020-01-15	3,865	3,935	3,800	3,905	31,200	1,952.50
2020-01-14	3,995	3,995	3,820	3,880	32,300	1,940
2020-01-10	3,660	3,875	3,655	3,820	49,900	1,910
2020-01-09	3,755	3,775	3,690	3,695	41,900	1,847.50
2020-01-08	3,725	3,770	3,545	3,620	67,400	1,810
2020-01-07	3,800	3,900	3,765	3,770	50,400	1,885
2020-01-06	3,915	3,965	3,820	3,820	41,900	1,910

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31