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 |
|---|---|---|---|---|---|
| 2009/12/30 | 25,010 | 25,010 | 23,430 | 23,430 | 14 |
| 2009/12/29 | 25,610 | 26,200 | 25,010 | 25,010 | 18 |
| 2009/12/28 | 28,790 | 29,090 | 28,000 | 28,000 | 22 |
| 2009/12/25 | 30,400 | 30,400 | 27,400 | 28,800 | 87 |
| 2009/12/24 | 24,980 | 27,900 | 24,980 | 27,400 | 114 |
| 2009/12/22 | 22,000 | 24,900 | 22,000 | 24,900 | 100 |
| 2009/12/21 | 20,910 | 21,900 | 20,910 | 21,900 | 15 |
| 2009/12/18 | 21,800 | 21,800 | 21,010 | 21,010 | 21 |
| 2009/12/17 | 21,810 | 21,810 | 21,810 | 21,810 | 9 |
| 2009/12/16 | 22,000 | 22,900 | 21,890 | 22,000 | 34 |
| 2009/12/15 | 21,700 | 22,600 | 21,000 | 22,600 | 67 |
| 2009/12/14 | 22,800 | 22,900 | 22,200 | 22,900 | 24 |
| 2009/12/11 | 24,800 | 25,000 | 23,100 | 23,100 | 60 |
| 2009/12/10 | 24,000 | 24,500 | 23,500 | 24,500 | 87 |
| 2009/12/09 | 23,000 | 23,000 | 21,340 | 21,500 | 40 |
| 2009/12/08 | 24,000 | 24,000 | 21,900 | 22,990 | 211 |
| 2009/12/07 | 25,000 | 25,000 | 24,000 | 24,900 | 19 |
| 2009/12/04 | 25,500 | 25,990 | 24,000 | 25,990 | 15 |
| 2009/12/03 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2009/12/02 | 28,600 | 30,500 | 27,300 | 27,300 | 9 |
| 2009/12/01 | 23,800 | 28,000 | 23,800 | 28,000 | 3 |
| 2009/11/26 | 30,000 | 30,000 | 30,000 | 30,000 | 9 |
| 2009/11/13 | 30,500 | 32,000 | 28,120 | 31,900 | 8 |
| 2009/11/11 | 32,100 | 33,900 | 32,100 | 33,900 | 2 |
| 2009/11/09 | 34,300 | 34,300 | 34,100 | 34,100 | 3 |
| 2009/11/05 | 36,000 | 38,000 | 35,000 | 38,000 | 5 |
| 2009/10/27 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/10/26 | 37,000 | 37,000 | 37,000 | 37,000 | 8 |
| 2009/10/23 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2009/10/22 | 37,000 | 37,000 | 37,000 | 37,000 | 5 |
| 2009/10/21 | 39,000 | 39,000 | 36,050 | 39,000 | 10 |
| 2009/10/06 | 37,100 | 40,000 | 37,100 | 40,000 | 3 |
| 2009/10/05 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2009/10/02 | 38,700 | 38,700 | 38,700 | 38,700 | 1 |
| 2009/10/01 | 36,400 | 40,000 | 36,400 | 40,000 | 14 |
| 2009/09/25 | 40,500 | 41,500 | 40,000 | 40,000 | 7 |
| 2009/09/18 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2009/09/17 | 40,000 | 41,000 | 40,000 | 41,000 | 5 |
| 2009/09/15 | 40,950 | 40,950 | 40,950 | 40,950 | 1 |
| 2009/09/14 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/09/10 | 41,450 | 41,450 | 41,450 | 41,450 | 1 |
| 2009/09/08 | 40,200 | 40,200 | 39,900 | 39,900 | 6 |
| 2009/09/07 | 40,300 | 41,000 | 40,300 | 41,000 | 3 |
| 2009/08/31 | 41,850 | 41,850 | 41,850 | 41,850 | 1 |
| 2009/08/26 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2009/08/24 | 45,200 | 45,200 | 45,200 | 45,200 | 1 |
| 2009/08/20 | 44,800 | 44,800 | 44,800 | 44,800 | 1 |
| 2009/08/18 | 46,650 | 46,650 | 41,200 | 44,000 | 23 |
| 2009/08/17 | 42,300 | 43,500 | 42,300 | 43,500 | 5 |
| 2009/08/14 | 45,500 | 45,500 | 41,500 | 42,650 | 59 |
| 2009/08/13 | 43,000 | 45,850 | 43,000 | 45,850 | 12 |
| 2009/08/12 | 40,050 | 42,600 | 40,050 | 41,850 | 41 |
| 2009/08/11 | 41,100 | 41,100 | 41,100 | 41,100 | 1 |
| 2009/08/07 | 41,500 | 42,600 | 41,000 | 42,600 | 8 |
| 2009/08/06 | 42,000 | 42,750 | 42,000 | 42,750 | 2 |
| 2009/08/05 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2009/07/29 | 40,500 | 43,000 | 40,500 | 43,000 | 7 |
| 2009/07/27 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2009/07/24 | 42,950 | 43,000 | 40,800 | 43,000 | 28 |
| 2009/07/22 | 41,000 | 43,000 | 41,000 | 43,000 | 9 |
| 2009/07/21 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2009/07/17 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2009/07/15 | 41,100 | 42,400 | 41,100 | 42,400 | 3 |
| 2009/07/14 | 40,550 | 42,000 | 40,000 | 42,000 | 4 |
| 2009/07/10 | 40,000 | 42,000 | 40,000 | 42,000 | 2 |
| 2009/07/07 | 40,050 | 41,600 | 40,000 | 41,600 | 6 |
| 2009/07/06 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/07/01 | 39,050 | 42,500 | 39,050 | 42,500 | 6 |
| 2009/06/30 | 38,200 | 39,000 | 38,200 | 39,000 | 7 |
| 2009/06/29 | 38,850 | 38,900 | 38,100 | 38,150 | 10 |
| 2009/06/26 | 41,000 | 42,000 | 40,000 | 40,850 | 14 |
| 2009/06/25 | 40,200 | 41,000 | 40,200 | 41,000 | 2 |
| 2009/06/24 | 40,800 | 40,800 | 38,500 | 38,550 | 6 |
| 2009/06/11 | 40,200 | 43,950 | 40,200 | 43,950 | 13 |
| 2009/06/10 | 43,400 | 43,400 | 43,400 | 43,400 | 5 |
| 2009/06/09 | 42,000 | 43,500 | 42,000 | 43,500 | 3 |
| 2009/06/08 | 41,700 | 42,000 | 41,700 | 42,000 | 2 |
| 2009/06/04 | 41,300 | 41,300 | 41,300 | 41,300 | 2 |
| 2009/06/03 | 40,100 | 41,600 | 40,000 | 41,600 | 5 |
| 2009/06/02 | 38,050 | 42,000 | 38,050 | 40,700 | 21 |
| 2009/05/29 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/05/28 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
| 2009/05/27 | 37,000 | 40,200 | 37,000 | 40,050 | 10 |
| 2009/05/26 | 36,250 | 37,400 | 36,200 | 37,000 | 11 |
| 2009/05/25 | 36,150 | 36,200 | 36,150 | 36,200 | 6 |
| 2009/05/21 | 34,900 | 38,950 | 34,900 | 38,950 | 28 |
| 2009/05/20 | 38,900 | 38,900 | 38,900 | 38,900 | 1 |
| 2009/05/19 | 37,050 | 40,000 | 37,050 | 40,000 | 11 |
| 2009/05/13 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/05/12 | 33,900 | 37,550 | 33,900 | 37,550 | 9 |
| 2009/05/11 | 32,300 | 33,900 | 32,300 | 33,900 | 4 |
| 2009/05/08 | 33,800 | 33,800 | 33,800 | 33,800 | 2 |
| 2009/05/01 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/04/30 | 34,000 | 35,000 | 34,000 | 35,000 | 9 |
| 2009/04/24 | 32,950 | 34,000 | 32,950 | 34,000 | 15 |
| 2009/04/16 | 31,200 | 32,950 | 31,200 | 32,950 | 2 |
| 2009/04/15 | 32,000 | 33,000 | 32,000 | 32,000 | 5 |
| 2009/04/13 | 30,200 | 32,000 | 30,200 | 32,000 | 5 |
| 2009/04/10 | 29,900 | 30,250 | 29,900 | 30,250 | 4 |
| 2009/04/07 | 30,550 | 30,550 | 30,550 | 30,550 | 1 |
| 2009/04/06 | 30,550 | 31,750 | 30,550 | 31,750 | 2 |
| 2009/04/03 | 28,950 | 30,500 | 28,950 | 30,500 | 3 |
| 2009/04/01 | 28,730 | 28,730 | 28,730 | 28,730 | 1 |
| 2009/03/31 | 29,630 | 29,630 | 29,630 | 29,630 | 1 |
| 2009/03/30 | 29,620 | 29,620 | 29,620 | 29,620 | 1 |
| 2009/03/27 | 29,610 | 29,610 | 29,610 | 29,610 | 1 |
| 2009/03/26 | 29,960 | 31,300 | 29,910 | 29,910 | 18 |
| 2009/03/25 | 29,900 | 29,910 | 29,900 | 29,910 | 3 |
| 2009/03/24 | 30,000 | 30,600 | 29,000 | 30,600 | 4 |
| 2009/03/23 | 30,800 | 30,800 | 30,800 | 30,800 | 1 |
| 2009/03/19 | 30,900 | 32,300 | 30,900 | 32,300 | 6 |
| 2009/03/18 | 29,860 | 29,860 | 28,300 | 29,200 | 5 |
| 2009/03/17 | 28,050 | 29,850 | 28,050 | 29,850 | 8 |
| 2009/03/16 | 29,610 | 30,650 | 29,610 | 30,650 | 2 |
| 2009/03/13 | 29,000 | 29,600 | 29,000 | 29,600 | 3 |
| 2009/03/11 | 29,600 | 29,600 | 29,000 | 29,000 | 4 |
| 2009/03/10 | 27,300 | 30,800 | 27,300 | 30,800 | 9 |
| 2009/03/05 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2009/03/04 | 29,400 | 30,700 | 29,400 | 30,700 | 5 |
| 2009/03/03 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2009/03/02 | 26,500 | 30,950 | 26,500 | 30,950 | 12 |
| 2009/02/27 | 27,600 | 27,900 | 27,600 | 27,900 | 5 |
| 2009/02/26 | 29,100 | 29,100 | 29,100 | 29,100 | 10 |
| 2009/02/25 | 29,200 | 29,210 | 29,100 | 29,100 | 7 |
| 2009/02/24 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2009/02/23 | 29,690 | 29,690 | 28,400 | 29,600 | 5 |
| 2009/02/20 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/02/19 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/02/18 | 31,650 | 31,700 | 30,000 | 30,000 | 37 |
| 2009/02/17 | 31,500 | 32,250 | 28,850 | 31,650 | 12 |
| 2009/02/16 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2009/02/13 | 31,600 | 31,600 | 31,500 | 31,500 | 2 |
| 2009/02/12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/02/09 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2009/02/06 | 33,000 | 33,000 | 32,000 | 32,000 | 6 |
| 2009/02/05 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/02/02 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2009/01/30 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/01/29 | 32,050 | 34,000 | 32,050 | 34,000 | 11 |
| 2009/01/28 | 32,650 | 32,650 | 32,650 | 32,650 | 3 |
| 2009/01/27 | 32,650 | 32,650 | 32,650 | 32,650 | 3 |
| 2009/01/26 | 32,650 | 32,650 | 32,600 | 32,600 | 10 |
| 2009/01/23 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2009/01/22 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2009/01/20 | 33,050 | 33,050 | 33,000 | 33,050 | 3 |
| 2009/01/19 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/01/16 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/01/15 | 32,900 | 32,950 | 32,900 | 32,950 | 12 |
| 2009/01/14 | 34,100 | 34,100 | 34,100 | 34,100 | 3 |
| 2009/01/13 | 35,300 | 35,300 | 34,000 | 34,050 | 17 |
| 2009/01/09 | 37,250 | 39,700 | 37,250 | 37,300 | 13 |
| 2009/01/08 | 34,800 | 38,450 | 34,800 | 35,650 | 21 |
| 2009/01/07 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/01/06 | 35,500 | 42,000 | 35,500 | 42,000 | 24 |
| 2009/01/05 | 34,750 | 38,700 | 34,750 | 38,700 | 4 |