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 |
|---|---|---|---|---|---|
| 2008/12/30 | 34,800 | 36,400 | 34,700 | 34,700 | 4 |
| 2008/12/29 | 36,400 | 38,000 | 36,400 | 37,600 | 7 |
| 2008/12/26 | 36,850 | 40,000 | 33,000 | 40,000 | 65 |
| 2008/12/25 | 36,300 | 36,850 | 34,000 | 36,850 | 6 |
| 2008/12/24 | 36,200 | 39,450 | 35,800 | 36,250 | 11 |
| 2008/12/22 | 36,000 | 39,800 | 36,000 | 39,800 | 38 |
| 2008/12/19 | 31,800 | 35,800 | 31,800 | 35,800 | 13 |
| 2008/12/18 | 28,700 | 31,800 | 28,500 | 31,800 | 37 |
| 2008/12/17 | 29,900 | 32,000 | 29,900 | 32,000 | 26 |
| 2008/12/16 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2008/12/15 | 32,000 | 32,050 | 30,000 | 30,000 | 26 |
| 2008/12/10 | 35,950 | 35,950 | 35,150 | 35,200 | 6 |
| 2008/12/09 | 36,500 | 36,500 | 36,500 | 36,500 | 5 |
| 2008/12/08 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/12/05 | 41,950 | 41,950 | 40,750 | 40,750 | 2 |
| 2008/12/03 | 45,000 | 45,000 | 43,500 | 43,500 | 3 |
| 2008/12/02 | 46,300 | 46,300 | 46,300 | 46,300 | 1 |
| 2008/12/01 | 45,200 | 45,200 | 43,500 | 43,500 | 4 |
| 2008/11/28 | 46,400 | 46,400 | 46,400 | 46,400 | 1 |
| 2008/11/26 | 47,950 | 47,950 | 47,950 | 47,950 | 7 |
| 2008/11/25 | 44,000 | 48,000 | 44,000 | 48,000 | 17 |
| 2008/11/18 | 45,000 | 49,000 | 45,000 | 49,000 | 5 |
| 2008/11/17 | 46,000 | 49,000 | 46,000 | 49,000 | 2 |
| 2008/11/13 | 49,000 | 49,000 | 47,800 | 49,000 | 5 |
| 2008/11/12 | 46,000 | 49,950 | 46,000 | 49,950 | 4 |
| 2008/11/11 | 43,000 | 46,000 | 43,000 | 46,000 | 3 |
| 2008/11/07 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2008/11/05 | 39,000 | 40,200 | 39,000 | 40,200 | 10 |
| 2008/10/30 | 37,450 | 39,000 | 37,450 | 39,000 | 4 |
| 2008/10/29 | 35,000 | 37,050 | 32,000 | 37,050 | 26 |
| 2008/10/28 | 39,400 | 39,400 | 35,000 | 35,000 | 11 |
| 2008/10/27 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2008/10/24 | 37,000 | 37,000 | 37,000 | 37,000 | 9 |
| 2008/10/23 | 35,000 | 37,000 | 35,000 | 37,000 | 6 |
| 2008/10/22 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2008/10/20 | 33,500 | 33,500 | 33,500 | 33,500 | 3 |
| 2008/10/17 | 34,500 | 35,000 | 33,400 | 33,400 | 3 |
| 2008/10/14 | 34,000 | 35,500 | 34,000 | 35,500 | 5 |
| 2008/10/10 | 32,200 | 33,600 | 31,200 | 33,600 | 34 |
| 2008/10/09 | 34,200 | 34,200 | 32,600 | 32,600 | 6 |
| 2008/10/08 | 37,100 | 37,100 | 35,000 | 36,600 | 12 |
| 2008/10/07 | 38,000 | 38,000 | 38,000 | 38,000 | 11 |
| 2008/10/06 | 42,400 | 42,400 | 42,000 | 42,000 | 3 |
| 2008/10/03 | 44,000 | 44,000 | 42,000 | 42,000 | 5 |
| 2008/09/30 | 42,200 | 44,000 | 42,200 | 44,000 | 3 |
| 2008/09/29 | 45,000 | 45,000 | 45,000 | 45,000 | 9 |
| 2008/09/26 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2008/09/24 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2008/09/19 | 45,500 | 45,500 | 45,500 | 45,500 | 4 |
| 2008/09/17 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2008/09/16 | 44,200 | 44,200 | 43,500 | 43,500 | 5 |
| 2008/09/11 | 45,300 | 45,300 | 44,500 | 45,300 | 3 |
| 2008/09/10 | 44,400 | 45,600 | 44,400 | 44,900 | 18 |
| 2008/09/09 | 46,800 | 48,000 | 46,800 | 48,000 | 3 |
| 2008/09/08 | 45,200 | 46,000 | 45,200 | 46,000 | 3 |
| 2008/09/05 | 47,000 | 47,000 | 46,000 | 46,000 | 6 |
| 2008/09/03 | 48,500 | 48,500 | 48,000 | 48,000 | 17 |
| 2008/08/28 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2008/08/27 | 48,700 | 49,000 | 48,000 | 49,000 | 5 |
| 2008/08/26 | 51,000 | 51,000 | 51,000 | 51,000 | 7 |
| 2008/08/25 | 51,000 | 51,000 | 51,000 | 51,000 | 6 |
| 2008/08/22 | 51,300 | 51,300 | 51,000 | 51,000 | 4 |
| 2008/08/21 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2008/08/20 | 48,300 | 48,300 | 48,300 | 48,300 | 11 |
| 2008/08/15 | 50,300 | 52,300 | 50,300 | 52,300 | 7 |
| 2008/08/14 | 46,700 | 51,300 | 46,700 | 48,300 | 33 |
| 2008/08/13 | 50,500 | 50,500 | 50,500 | 50,500 | 3 |
| 2008/08/12 | 52,000 | 54,000 | 51,500 | 54,000 | 6 |
| 2008/08/11 | 52,000 | 52,000 | 50,800 | 51,900 | 6 |
| 2008/08/06 | 51,300 | 51,300 | 51,300 | 51,300 | 1 |
| 2008/08/05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/08/04 | 48,000 | 48,000 | 48,000 | 48,000 | 5 |
| 2008/08/01 | 50,700 | 50,700 | 50,200 | 50,200 | 3 |
| 2008/07/31 | 52,400 | 52,400 | 50,900 | 50,900 | 66 |
| 2008/07/30 | 52,000 | 53,000 | 52,000 | 53,000 | 4 |
| 2008/07/29 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2008/07/28 | 52,000 | 52,000 | 50,000 | 51,500 | 12 |
| 2008/07/25 | 50,000 | 52,000 | 50,000 | 52,000 | 15 |
| 2008/07/24 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/07/23 | 47,300 | 50,000 | 47,300 | 50,000 | 11 |
| 2008/07/22 | 46,100 | 48,500 | 45,600 | 48,500 | 8 |
| 2008/07/18 | 46,950 | 46,950 | 46,500 | 46,500 | 3 |
| 2008/07/17 | 48,000 | 48,000 | 47,000 | 47,000 | 13 |
| 2008/07/16 | 47,500 | 48,200 | 47,000 | 48,200 | 10 |
| 2008/07/14 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2008/07/10 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2008/07/09 | 48,500 | 48,500 | 48,000 | 48,000 | 6 |
| 2008/07/07 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/07/04 | 48,500 | 48,500 | 48,000 | 48,000 | 5 |
| 2008/07/03 | 49,000 | 49,000 | 48,500 | 48,500 | 8 |
| 2008/07/02 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/07/01 | 50,000 | 51,500 | 49,100 | 51,500 | 10 |
| 2008/06/30 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2008/06/27 | 53,000 | 53,000 | 50,000 | 50,000 | 12 |
| 2008/06/18 | 55,600 | 55,900 | 55,600 | 55,900 | 5 |
| 2008/06/17 | 52,500 | 54,000 | 52,500 | 54,000 | 2 |
| 2008/06/13 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2008/06/12 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2008/06/11 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/06/10 | 53,200 | 53,200 | 53,200 | 53,200 | 1 |
| 2008/06/09 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2008/06/06 | 56,200 | 56,200 | 55,000 | 56,000 | 7 |
| 2008/06/05 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2008/06/04 | 52,900 | 55,000 | 52,900 | 55,000 | 6 |
| 2008/06/03 | 53,500 | 53,500 | 53,400 | 53,400 | 2 |
| 2008/06/02 | 53,500 | 53,500 | 53,500 | 53,500 | 7 |
| 2008/05/30 | 53,100 | 56,000 | 52,000 | 56,000 | 18 |
| 2008/05/29 | 55,000 | 55,000 | 53,000 | 53,100 | 12 |
| 2008/05/28 | 56,000 | 56,000 | 55,500 | 55,500 | 7 |
| 2008/05/27 | 59,000 | 59,500 | 58,000 | 58,000 | 9 |
| 2008/05/26 | 57,000 | 58,000 | 56,000 | 58,000 | 11 |
| 2008/05/22 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2008/05/21 | 54,000 | 54,000 | 53,000 | 53,000 | 2 |
| 2008/05/20 | 54,000 | 54,700 | 53,200 | 54,700 | 6 |
| 2008/05/19 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
| 2008/05/16 | 53,000 | 54,500 | 52,000 | 54,500 | 27 |
| 2008/05/15 | 53,000 | 55,500 | 52,000 | 55,500 | 27 |
| 2008/05/14 | 57,000 | 57,000 | 55,000 | 55,000 | 3 |
| 2008/05/12 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2008/05/09 | 59,100 | 59,100 | 58,000 | 58,000 | 7 |
| 2008/05/08 | 56,500 | 57,500 | 56,500 | 57,000 | 8 |
| 2008/05/07 | 57,300 | 57,800 | 57,000 | 57,000 | 7 |
| 2008/05/02 | 56,500 | 58,000 | 55,200 | 57,800 | 21 |
| 2008/05/01 | 59,500 | 59,500 | 55,500 | 58,500 | 12 |
| 2008/04/30 | 57,900 | 59,000 | 56,500 | 59,000 | 14 |
| 2008/04/28 | 58,900 | 58,900 | 58,900 | 58,900 | 1 |
| 2008/04/25 | 57,100 | 58,000 | 57,000 | 58,000 | 10 |
| 2008/04/24 | 57,500 | 57,500 | 54,000 | 57,000 | 10 |
| 2008/04/23 | 54,500 | 57,900 | 54,500 | 57,000 | 17 |
| 2008/04/22 | 55,000 | 57,100 | 54,000 | 54,000 | 23 |
| 2008/04/21 | 51,000 | 55,000 | 51,000 | 55,000 | 7 |
| 2008/04/18 | 54,100 | 56,900 | 52,000 | 52,000 | 10 |
| 2008/04/17 | 55,000 | 55,000 | 51,100 | 52,600 | 13 |
| 2008/04/16 | 53,500 | 55,500 | 52,000 | 54,500 | 19 |
| 2008/04/15 | 51,500 | 55,000 | 51,500 | 55,000 | 16 |
| 2008/04/14 | 51,900 | 52,000 | 50,000 | 50,700 | 14 |
| 2008/04/11 | 50,000 | 52,000 | 50,000 | 52,000 | 7 |
| 2008/04/10 | 48,700 | 50,000 | 48,300 | 50,000 | 5 |
| 2008/04/09 | 50,000 | 50,000 | 48,500 | 48,900 | 14 |
| 2008/04/08 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2008/04/07 | 50,500 | 51,500 | 50,000 | 51,000 | 19 |
| 2008/04/04 | 50,500 | 52,500 | 49,500 | 52,500 | 23 |
| 2008/04/03 | 49,400 | 50,500 | 49,400 | 50,500 | 3 |
| 2008/04/02 | 51,000 | 51,600 | 49,500 | 51,000 | 14 |
| 2008/04/01 | 51,000 | 51,000 | 49,100 | 50,500 | 16 |
| 2008/03/28 | 54,200 | 54,200 | 54,100 | 54,100 | 2 |
| 2008/03/27 | 53,800 | 53,900 | 53,800 | 53,900 | 3 |
| 2008/03/26 | 53,400 | 54,900 | 53,400 | 54,500 | 29 |
| 2008/03/25 | 49,900 | 51,400 | 49,900 | 51,400 | 21 |
| 2008/03/24 | 50,900 | 50,900 | 50,900 | 50,900 | 4 |
| 2008/03/21 | 49,400 | 50,900 | 49,400 | 50,900 | 12 |
| 2008/03/19 | 49,300 | 49,400 | 48,500 | 49,400 | 5 |
| 2008/03/18 | 48,700 | 48,700 | 48,000 | 48,000 | 13 |
| 2008/03/17 | 50,000 | 50,900 | 49,000 | 50,900 | 27 |
| 2008/03/14 | 50,900 | 51,000 | 49,600 | 51,000 | 25 |
| 2008/03/13 | 48,500 | 51,000 | 48,500 | 51,000 | 27 |
| 2008/03/12 | 48,500 | 50,000 | 48,500 | 48,500 | 21 |
| 2008/03/11 | 47,800 | 49,000 | 47,800 | 48,500 | 7 |
| 2008/03/10 | 48,700 | 49,700 | 48,000 | 49,700 | 16 |
| 2008/03/07 | 53,200 | 53,200 | 48,700 | 49,500 | 50 |
| 2008/03/06 | 51,000 | 53,500 | 51,000 | 51,100 | 36 |
| 2008/03/05 | 51,000 | 53,500 | 51,000 | 53,500 | 23 |
| 2008/03/04 | 56,000 | 56,600 | 55,000 | 55,000 | 21 |
| 2008/03/03 | 54,000 | 54,500 | 54,000 | 54,500 | 15 |
| 2008/02/29 | 55,900 | 55,900 | 53,300 | 54,700 | 53 |
| 2008/02/28 | 57,000 | 58,300 | 53,900 | 56,000 | 265 |
| 2008/02/27 | 58,900 | 58,900 | 58,900 | 58,900 | 13 |
| 2008/02/26 | 63,900 | 64,400 | 63,900 | 63,900 | 95 |
| 2008/02/25 | 69,900 | 77,000 | 68,400 | 68,400 | 243 |
| 2008/02/22 | 68,300 | 70,300 | 67,800 | 70,300 | 348 |
| 2008/02/21 | 60,300 | 60,300 | 60,300 | 60,300 | 2 |
| 2008/02/19 | 50,300 | 50,300 | 50,300 | 50,300 | 8 |
| 2008/02/18 | 46,200 | 46,250 | 46,000 | 46,250 | 18 |
| 2008/02/15 | 48,200 | 48,200 | 46,000 | 46,150 | 15 |
| 2008/02/14 | 46,600 | 47,600 | 46,200 | 47,000 | 50 |
| 2008/02/12 | 49,500 | 50,800 | 49,500 | 50,800 | 8 |
| 2008/02/08 | 54,000 | 57,000 | 54,000 | 54,500 | 7 |
| 2008/02/06 | 56,000 | 58,000 | 56,000 | 58,000 | 10 |
| 2008/02/04 | 63,400 | 64,400 | 61,000 | 62,000 | 7 |
| 2008/02/01 | 64,000 | 64,000 | 63,900 | 63,900 | 17 |
| 2008/01/31 | 59,500 | 62,000 | 58,500 | 62,000 | 14 |
| 2008/01/30 | 52,500 | 57,000 | 52,000 | 57,000 | 15 |
| 2008/01/29 | 50,000 | 52,000 | 50,000 | 52,000 | 28 |
| 2008/01/28 | 48,000 | 49,800 | 48,000 | 48,000 | 16 |
| 2008/01/25 | 47,400 | 50,000 | 47,400 | 48,000 | 20 |
| 2008/01/24 | 46,000 | 47,900 | 46,000 | 47,000 | 5 |
| 2008/01/23 | 44,000 | 45,200 | 44,000 | 44,000 | 11 |
| 2008/01/22 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2008/01/21 | 45,600 | 48,000 | 45,000 | 48,000 | 26 |
| 2008/01/18 | 44,900 | 47,600 | 44,900 | 47,600 | 10 |
| 2008/01/17 | 43,100 | 45,000 | 43,000 | 45,000 | 8 |
| 2008/01/16 | 47,800 | 47,800 | 44,700 | 46,300 | 19 |
| 2008/01/15 | 48,200 | 50,000 | 48,200 | 48,700 | 12 |
| 2008/01/11 | 49,800 | 51,000 | 49,500 | 49,500 | 16 |
| 2008/01/10 | 49,500 | 49,500 | 49,500 | 49,500 | 2 |
| 2008/01/09 | 51,000 | 51,000 | 49,500 | 50,000 | 3 |
| 2008/01/08 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
| 2008/01/07 | 51,500 | 51,500 | 49,500 | 50,600 | 6 |