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 |
|---|---|---|---|---|---|
| 2007/12/27 | 55,000 | 56,000 | 54,000 | 55,000 | 29 |
| 2007/12/26 | 53,500 | 54,000 | 53,500 | 54,000 | 14 |
| 2007/12/25 | 54,000 | 54,000 | 49,000 | 51,000 | 48 |
| 2007/12/21 | 55,000 | 55,000 | 54,000 | 54,000 | 16 |
| 2007/12/20 | 58,000 | 58,000 | 56,000 | 56,000 | 9 |
| 2007/12/19 | 56,700 | 58,000 | 56,000 | 57,000 | 12 |
| 2007/12/17 | 59,000 | 59,000 | 57,000 | 59,000 | 20 |
| 2007/12/14 | 60,100 | 61,100 | 59,000 | 59,000 | 34 |
| 2007/12/13 | 61,000 | 62,000 | 60,100 | 60,100 | 14 |
| 2007/12/12 | 60,500 | 61,000 | 60,100 | 61,000 | 12 |
| 2007/12/10 | 63,100 | 63,100 | 61,800 | 62,300 | 13 |
| 2007/12/07 | 62,500 | 63,000 | 62,500 | 63,000 | 5 |
| 2007/12/06 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2007/12/05 | 66,000 | 67,000 | 65,000 | 67,000 | 4 |
| 2007/12/04 | 66,300 | 66,400 | 66,000 | 66,400 | 50 |
| 2007/12/03 | 64,100 | 66,000 | 64,000 | 65,000 | 20 |
| 2007/11/30 | 66,500 | 66,500 | 63,000 | 64,000 | 68 |
| 2007/11/29 | 62,100 | 66,000 | 62,100 | 66,000 | 45 |
| 2007/11/28 | 62,000 | 63,000 | 60,000 | 61,000 | 35 |
| 2007/11/27 | 62,000 | 62,500 | 60,000 | 60,500 | 85 |
| 2007/11/26 | 71,000 | 71,000 | 65,000 | 65,000 | 60 |
| 2007/11/22 | 74,000 | 77,000 | 72,000 | 72,000 | 15 |
| 2007/11/21 | 78,000 | 78,000 | 75,000 | 78,000 | 8 |
| 2007/11/20 | 75,500 | 80,400 | 74,000 | 80,400 | 19 |
| 2007/11/19 | 74,000 | 74,000 | 73,500 | 73,500 | 29 |
| 2007/11/16 | 75,000 | 81,000 | 72,500 | 81,000 | 23 |
| 2007/11/15 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/11/13 | 80,000 | 80,000 | 79,000 | 80,000 | 5 |
| 2007/11/12 | 74,000 | 82,000 | 74,000 | 82,000 | 37 |
| 2007/11/09 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2007/11/08 | 76,000 | 82,000 | 76,000 | 78,000 | 9 |
| 2007/11/07 | 82,500 | 82,500 | 80,000 | 81,000 | 17 |
| 2007/11/06 | 83,000 | 85,000 | 83,000 | 85,000 | 4 |
| 2007/11/05 | 88,000 | 88,000 | 84,000 | 84,000 | 18 |
| 2007/11/02 | 79,000 | 88,000 | 79,000 | 88,000 | 11 |
| 2007/11/01 | 85,500 | 88,000 | 81,000 | 81,000 | 31 |
| 2007/10/31 | 81,100 | 84,500 | 81,100 | 83,500 | 7 |
| 2007/10/30 | 83,000 | 83,100 | 82,000 | 83,100 | 12 |
| 2007/10/29 | 82,900 | 85,400 | 82,000 | 84,000 | 18 |
| 2007/10/26 | 87,000 | 87,000 | 82,000 | 84,900 | 24 |
| 2007/10/25 | 88,000 | 88,000 | 82,500 | 87,000 | 34 |
| 2007/10/24 | 84,000 | 87,000 | 82,600 | 87,000 | 42 |
| 2007/10/23 | 82,900 | 83,400 | 81,500 | 83,400 | 36 |
| 2007/10/22 | 80,000 | 83,200 | 79,000 | 81,000 | 23 |
| 2007/10/19 | 81,800 | 82,800 | 80,000 | 82,800 | 46 |
| 2007/10/18 | 80,000 | 82,000 | 78,100 | 81,900 | 23 |
| 2007/10/17 | 79,000 | 80,500 | 76,000 | 80,500 | 31 |
| 2007/10/16 | 88,000 | 88,000 | 78,000 | 82,000 | 86 |
| 2007/10/15 | 80,000 | 88,000 | 80,000 | 88,000 | 184 |
| 2007/10/12 | 74,000 | 78,000 | 74,000 | 78,000 | 16 |
| 2007/10/11 | 73,500 | 74,400 | 72,000 | 74,400 | 13 |
| 2007/10/10 | 72,500 | 77,000 | 72,500 | 74,500 | 16 |
| 2007/10/09 | 72,000 | 73,500 | 72,000 | 73,500 | 24 |
| 2007/10/05 | 67,000 | 69,000 | 66,800 | 69,000 | 6 |
| 2007/10/04 | 69,100 | 69,100 | 67,000 | 68,000 | 11 |
| 2007/10/03 | 68,000 | 69,800 | 68,000 | 69,800 | 3 |
| 2007/10/02 | 70,000 | 70,000 | 66,500 | 68,000 | 21 |
| 2007/10/01 | 67,000 | 69,700 | 67,000 | 69,700 | 8 |
| 2007/09/28 | 67,000 | 68,000 | 66,800 | 66,800 | 9 |
| 2007/09/27 | 66,800 | 66,800 | 64,900 | 66,500 | 9 |
| 2007/09/26 | 64,500 | 66,000 | 64,300 | 65,800 | 21 |
| 2007/09/25 | 61,800 | 61,800 | 61,800 | 61,800 | 1 |
| 2007/09/21 | 61,500 | 63,000 | 61,500 | 63,000 | 21 |
| 2007/09/20 | 62,100 | 62,100 | 59,500 | 62,000 | 19 |
| 2007/09/19 | 65,500 | 65,500 | 63,500 | 63,500 | 5 |
| 2007/09/18 | 64,500 | 64,500 | 63,500 | 63,500 | 12 |
| 2007/09/14 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2007/09/13 | 68,500 | 68,500 | 66,000 | 67,000 | 9 |
| 2007/09/12 | 70,000 | 71,000 | 68,000 | 71,000 | 11 |
| 2007/09/11 | 69,500 | 69,500 | 68,000 | 68,000 | 9 |
| 2007/09/10 | 69,600 | 69,600 | 69,500 | 69,500 | 6 |
| 2007/09/07 | 70,200 | 71,900 | 70,000 | 71,900 | 8 |
| 2007/09/06 | 70,500 | 72,000 | 69,800 | 72,000 | 13 |
| 2007/09/05 | 72,700 | 72,700 | 72,000 | 72,000 | 33 |
| 2007/09/04 | 71,000 | 72,600 | 70,000 | 72,600 | 33 |
| 2007/09/03 | 73,800 | 73,800 | 71,600 | 71,600 | 41 |
| 2007/08/31 | 72,700 | 73,500 | 72,200 | 73,500 | 45 |
| 2007/08/30 | 74,000 | 74,500 | 72,400 | 73,700 | 70 |
| 2007/08/29 | 73,300 | 75,200 | 71,600 | 75,200 | 142 |
| 2007/08/28 | 83,400 | 83,400 | 81,300 | 81,300 | 129 |
| 2007/08/27 | 87,300 | 91,300 | 86,000 | 91,300 | 257 |
| 2007/08/24 | 71,500 | 81,300 | 71,300 | 81,300 | 66 |
| 2007/08/23 | 71,000 | 71,700 | 70,000 | 71,300 | 21 |
| 2007/08/22 | 71,800 | 72,000 | 69,300 | 69,800 | 31 |
| 2007/08/21 | 72,000 | 74,600 | 69,600 | 72,800 | 72 |
| 2007/08/20 | 77,000 | 78,500 | 72,000 | 74,000 | 156 |
| 2007/08/17 | 90,900 | 90,900 | 70,900 | 78,000 | 769 |
| 2007/08/16 | 81,100 | 81,100 | 79,500 | 81,000 | 13 |
| 2007/08/15 | 83,900 | 83,900 | 83,000 | 83,000 | 10 |
| 2007/08/14 | 85,000 | 85,000 | 82,600 | 84,900 | 14 |
| 2007/08/13 | 84,000 | 84,000 | 82,000 | 84,000 | 7 |
| 2007/08/10 | 83,900 | 84,500 | 81,000 | 84,500 | 16 |
| 2007/08/09 | 80,900 | 84,800 | 80,900 | 84,800 | 7 |
| 2007/08/08 | 85,000 | 85,000 | 81,000 | 85,000 | 9 |
| 2007/08/07 | 84,900 | 85,000 | 80,000 | 84,000 | 10 |
| 2007/08/06 | 84,500 | 84,500 | 84,000 | 84,000 | 4 |
| 2007/08/03 | 86,000 | 86,000 | 80,500 | 85,000 | 20 |
| 2007/08/02 | 85,800 | 85,900 | 83,500 | 85,900 | 10 |
| 2007/08/01 | 84,500 | 85,000 | 84,500 | 85,000 | 8 |
| 2007/07/31 | 86,000 | 86,000 | 81,000 | 85,000 | 18 |
| 2007/07/30 | 84,200 | 84,500 | 83,500 | 84,500 | 8 |
| 2007/07/27 | 75,500 | 83,000 | 75,500 | 83,000 | 26 |
| 2007/07/26 | 85,400 | 88,100 | 75,500 | 76,500 | 125 |
| 2007/07/25 | 78,000 | 84,500 | 78,000 | 84,400 | 88 |
| 2007/07/24 | 72,000 | 74,000 | 72,000 | 73,000 | 8 |
| 2007/07/23 | 73,100 | 76,000 | 72,000 | 76,000 | 17 |
| 2007/07/20 | 74,900 | 76,000 | 74,100 | 76,000 | 10 |
| 2007/07/19 | 79,500 | 81,000 | 75,200 | 76,600 | 22 |
| 2007/07/18 | 82,000 | 83,000 | 80,100 | 80,500 | 15 |
| 2007/07/17 | 83,200 | 85,000 | 82,200 | 85,000 | 7 |
| 2007/07/13 | 84,000 | 86,200 | 82,000 | 86,200 | 32 |
| 2007/07/12 | 86,000 | 86,000 | 84,000 | 85,000 | 15 |
| 2007/07/11 | 86,000 | 86,500 | 84,900 | 86,500 | 23 |
| 2007/07/10 | 86,000 | 87,500 | 85,500 | 87,500 | 11 |
| 2007/07/09 | 88,000 | 88,000 | 85,800 | 88,000 | 14 |
| 2007/07/06 | 86,500 | 88,200 | 86,500 | 88,200 | 16 |
| 2007/07/05 | 85,000 | 88,600 | 85,000 | 88,600 | 18 |
| 2007/07/04 | 88,900 | 88,900 | 85,500 | 85,600 | 16 |
| 2007/07/03 | 88,200 | 89,000 | 87,000 | 89,000 | 27 |
| 2007/07/02 | 89,000 | 89,000 | 86,100 | 87,100 | 19 |
| 2007/06/29 | 90,000 | 90,000 | 89,800 | 90,000 | 21 |
| 2007/06/28 | 90,000 | 90,500 | 83,900 | 90,000 | 55 |
| 2007/06/27 | 83,500 | 87,800 | 83,500 | 85,000 | 46 |
| 2007/06/26 | 86,400 | 86,500 | 85,000 | 86,400 | 32 |
| 2007/06/25 | 90,500 | 90,500 | 86,300 | 86,300 | 54 |
| 2007/06/22 | 90,500 | 90,500 | 86,100 | 90,000 | 64 |
| 2007/06/21 | 88,400 | 90,000 | 86,500 | 89,500 | 54 |
| 2007/06/20 | 91,200 | 92,000 | 87,000 | 90,400 | 71 |
| 2007/06/19 | 93,500 | 94,000 | 92,000 | 93,800 | 51 |
| 2007/06/18 | 100,000 | 100,000 | 90,200 | 96,000 | 154 |
| 2007/06/15 | 97,000 | 104,000 | 94,300 | 97,000 | 443 |
| 2007/06/14 | 85,300 | 94,000 | 85,300 | 94,000 | 256 |
| 2007/06/13 | 83,500 | 84,000 | 80,500 | 84,000 | 77 |
| 2007/06/12 | 91,000 | 91,000 | 81,000 | 84,000 | 69 |
| 2007/06/11 | 88,000 | 91,500 | 88,000 | 90,000 | 99 |
| 2007/06/08 | 94,000 | 94,000 | 87,000 | 88,000 | 130 |
| 2007/06/07 | 93,000 | 95,000 | 86,100 | 93,000 | 333 |
| 2007/06/06 | 109,000 | 114,000 | 91,800 | 93,000 | 622 |
| 2007/06/05 | 104,000 | 129,000 | 104,000 | 107,000 | 2,011 |
| 2007/06/04 | 102,000 | 102,000 | 102,000 | 102,000 | 79 |
| 2007/06/01 | 78,700 | 81,700 | 77,000 | 81,700 | 214 |
| 2007/05/31 | 71,700 | 71,700 | 71,700 | 71,700 | 12 |
| 2007/05/30 | 63,500 | 66,700 | 63,100 | 66,700 | 204 |
| 2007/05/29 | 61,400 | 63,800 | 61,400 | 61,700 | 221 |
| 2007/05/28 | 61,300 | 61,300 | 61,300 | 61,300 | 85 |
| 2007/05/25 | 56,300 | 56,300 | 56,300 | 56,300 | 48 |
| 2007/05/24 | 51,000 | 51,300 | 51,000 | 51,300 | 6 |
| 2007/05/23 | 51,500 | 51,500 | 50,000 | 50,000 | 9 |
| 2007/05/22 | 49,500 | 50,000 | 49,500 | 50,000 | 4 |
| 2007/05/21 | 50,000 | 50,000 | 49,500 | 49,500 | 23 |
| 2007/05/18 | 49,950 | 49,950 | 49,950 | 49,950 | 6 |
| 2007/05/17 | 52,000 | 52,000 | 50,000 | 50,000 | 5 |
| 2007/05/16 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2007/05/15 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2007/05/14 | 55,000 | 55,000 | 52,900 | 55,000 | 19 |
| 2007/05/11 | 52,000 | 55,000 | 52,000 | 55,000 | 35 |
| 2007/05/09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2007/05/08 | 51,000 | 52,000 | 50,000 | 50,000 | 20 |
| 2007/05/07 | 51,000 | 51,000 | 51,000 | 51,000 | 6 |
| 2007/05/02 | 51,000 | 51,000 | 50,600 | 50,600 | 5 |
| 2007/05/01 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2007/04/27 | 50,000 | 50,000 | 50,000 | 50,000 | 17 |
| 2007/04/26 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2007/04/25 | 47,700 | 48,900 | 47,700 | 48,100 | 3 |
| 2007/04/24 | 48,800 | 48,800 | 47,600 | 47,700 | 6 |
| 2007/04/23 | 48,550 | 48,800 | 48,000 | 48,000 | 30 |
| 2007/04/20 | 48,550 | 48,550 | 48,500 | 48,500 | 8 |
| 2007/04/19 | 48,500 | 48,550 | 48,450 | 48,550 | 15 |
| 2007/04/18 | 49,300 | 49,300 | 48,500 | 49,300 | 14 |
| 2007/04/17 | 51,400 | 52,000 | 49,100 | 49,700 | 19 |
| 2007/04/16 | 50,900 | 52,900 | 50,900 | 52,900 | 2 |
| 2007/04/13 | 51,900 | 51,900 | 51,900 | 51,900 | 1 |
| 2007/04/12 | 52,000 | 52,000 | 51,500 | 52,000 | 14 |
| 2007/04/11 | 56,000 | 56,000 | 54,000 | 54,000 | 16 |
| 2007/04/10 | 55,500 | 55,500 | 55,300 | 55,500 | 16 |
| 2007/04/09 | 55,000 | 55,000 | 55,000 | 55,000 | 19 |
| 2007/04/06 | 54,400 | 54,400 | 54,400 | 54,400 | 2 |
| 2007/04/05 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2007/04/04 | 54,000 | 54,800 | 54,000 | 54,800 | 5 |
| 2007/04/03 | 54,400 | 55,000 | 53,000 | 53,000 | 30 |
| 2007/04/02 | 55,000 | 55,300 | 54,300 | 54,300 | 22 |
| 2007/03/30 | 52,200 | 54,000 | 52,000 | 54,000 | 11 |
| 2007/03/29 | 54,000 | 54,200 | 51,500 | 51,500 | 13 |
| 2007/03/28 | 54,000 | 54,800 | 54,000 | 54,000 | 10 |
| 2007/03/27 | 53,500 | 54,000 | 53,500 | 54,000 | 7 |
| 2007/03/26 | 51,600 | 53,500 | 51,600 | 53,500 | 33 |
| 2007/03/23 | 51,600 | 51,600 | 51,400 | 51,600 | 10 |
| 2007/03/22 | 53,100 | 53,900 | 53,100 | 53,100 | 14 |
| 2007/03/20 | 51,100 | 51,100 | 51,000 | 51,000 | 10 |
| 2007/03/19 | 52,500 | 53,000 | 51,000 | 51,000 | 23 |
| 2007/03/16 | 51,800 | 53,000 | 51,800 | 53,000 | 9 |
| 2007/03/15 | 53,500 | 54,500 | 53,300 | 53,300 | 12 |
| 2007/03/14 | 56,600 | 56,600 | 52,000 | 52,000 | 43 |
| 2007/03/13 | 58,100 | 58,100 | 58,000 | 58,100 | 15 |
| 2007/03/12 | 52,800 | 57,800 | 52,800 | 57,600 | 23 |
| 2007/03/09 | 52,600 | 52,600 | 52,600 | 52,600 | 1 |
| 2007/03/08 | 53,000 | 54,000 | 52,000 | 52,000 | 20 |
| 2007/03/07 | 57,000 | 57,000 | 51,500 | 53,000 | 50 |
| 2007/03/06 | 50,500 | 56,500 | 50,400 | 56,500 | 45 |
| 2007/03/05 | 52,100 | 52,100 | 52,000 | 52,000 | 28 |
| 2007/03/02 | 54,100 | 54,100 | 53,100 | 53,400 | 7 |
| 2007/03/01 | 54,600 | 54,600 | 54,400 | 54,400 | 29 |
| 2007/02/28 | 56,000 | 56,000 | 54,000 | 54,500 | 44 |
| 2007/02/27 | 59,000 | 59,000 | 56,300 | 56,300 | 14 |
| 2007/02/26 | 56,500 | 59,000 | 56,200 | 56,200 | 26 |
| 2007/02/23 | 55,000 | 59,100 | 54,600 | 56,000 | 130 |
| 2007/02/22 | 54,000 | 56,000 | 54,000 | 54,100 | 45 |
| 2007/02/21 | 56,100 | 56,100 | 56,100 | 56,100 | 1 |
| 2007/02/20 | 56,200 | 56,200 | 55,000 | 55,000 | 3 |
| 2007/02/19 | 56,500 | 56,500 | 53,600 | 56,000 | 42 |
| 2007/02/16 | 58,500 | 59,300 | 58,000 | 58,000 | 13 |
| 2007/02/15 | 59,500 | 59,500 | 58,900 | 58,900 | 5 |
| 2007/02/14 | 58,600 | 59,500 | 58,600 | 59,500 | 7 |
| 2007/02/13 | 56,700 | 58,700 | 56,700 | 58,700 | 8 |
| 2007/02/09 | 56,000 | 58,400 | 55,500 | 56,400 | 27 |
| 2007/02/08 | 56,700 | 57,000 | 55,900 | 55,900 | 14 |
| 2007/02/07 | 58,200 | 60,000 | 57,200 | 57,200 | 23 |
| 2007/02/06 | 59,500 | 60,000 | 58,200 | 58,200 | 26 |
| 2007/02/05 | 58,100 | 59,000 | 58,100 | 59,000 | 7 |
| 2007/02/02 | 58,200 | 59,500 | 58,200 | 59,500 | 7 |
| 2007/02/01 | 59,800 | 59,800 | 58,200 | 59,800 | 7 |
| 2007/01/31 | 59,800 | 60,000 | 58,500 | 58,500 | 28 |
| 2007/01/30 | 61,000 | 61,000 | 59,800 | 59,800 | 15 |
| 2007/01/29 | 60,000 | 60,500 | 59,600 | 59,800 | 9 |
| 2007/01/26 | 60,900 | 60,900 | 59,500 | 59,500 | 14 |
| 2007/01/25 | 61,000 | 61,100 | 61,000 | 61,000 | 5 |
| 2007/01/24 | 60,600 | 61,000 | 59,100 | 59,100 | 19 |
| 2007/01/23 | 62,300 | 62,300 | 58,700 | 59,700 | 66 |
| 2007/01/22 | 58,300 | 61,800 | 58,300 | 61,800 | 58 |
| 2007/01/19 | 58,300 | 59,900 | 57,500 | 57,800 | 43 |
| 2007/01/18 | 57,000 | 58,000 | 56,200 | 56,500 | 48 |
| 2007/01/17 | 57,900 | 58,000 | 56,000 | 58,000 | 43 |
| 2007/01/16 | 59,100 | 59,500 | 56,900 | 58,700 | 28 |
| 2007/01/15 | 59,000 | 59,500 | 59,000 | 59,500 | 5 |
| 2007/01/12 | 59,200 | 60,400 | 59,100 | 59,200 | 19 |
| 2007/01/11 | 59,500 | 60,000 | 59,000 | 59,000 | 23 |
| 2007/01/10 | 60,100 | 60,900 | 59,200 | 59,200 | 10 |
| 2007/01/09 | 59,000 | 59,900 | 58,000 | 59,100 | 32 |
| 2007/01/05 | 60,000 | 60,000 | 59,100 | 59,100 | 22 |
| 2007/01/04 | 59,900 | 60,200 | 59,800 | 59,800 | 7 |