4356 応用技術(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 34,800 | 36,400 | 34,700 | 34,700 | 4 | 173.50 |
| 2008-12-29 | 36,400 | 38,000 | 36,400 | 37,600 | 7 | 188 |
| 2008-12-26 | 36,850 | 40,000 | 33,000 | 40,000 | 65 | 200 |
| 2008-12-25 | 36,300 | 36,850 | 34,000 | 36,850 | 6 | 184.25 |
| 2008-12-24 | 36,200 | 39,450 | 35,800 | 36,250 | 11 | 181.25 |
| 2008-12-22 | 36,000 | 39,800 | 36,000 | 39,800 | 38 | 199 |
| 2008-12-19 | 31,800 | 35,800 | 31,800 | 35,800 | 13 | 179 |
| 2008-12-18 | 28,700 | 31,800 | 28,500 | 31,800 | 37 | 159 |
| 2008-12-17 | 29,900 | 32,000 | 29,900 | 32,000 | 26 | 160 |
| 2008-12-16 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 150 |
| 2008-12-15 | 32,000 | 32,050 | 30,000 | 30,000 | 26 | 150 |
| 2008-12-10 | 35,950 | 35,950 | 35,150 | 35,200 | 6 | 176 |
| 2008-12-09 | 36,500 | 36,500 | 36,500 | 36,500 | 5 | 182.50 |
| 2008-12-08 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2008-12-05 | 41,950 | 41,950 | 40,750 | 40,750 | 2 | 203.75 |
| 2008-12-03 | 45,000 | 45,000 | 43,500 | 43,500 | 3 | 217.50 |
| 2008-12-02 | 46,300 | 46,300 | 46,300 | 46,300 | 1 | 231.50 |
| 2008-12-01 | 45,200 | 45,200 | 43,500 | 43,500 | 4 | 217.50 |
| 2008-11-28 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 232 |
| 2008-11-26 | 47,950 | 47,950 | 47,950 | 47,950 | 7 | 239.75 |
| 2008-11-25 | 44,000 | 48,000 | 44,000 | 48,000 | 17 | 240 |
| 2008-11-18 | 45,000 | 49,000 | 45,000 | 49,000 | 5 | 245 |
| 2008-11-17 | 46,000 | 49,000 | 46,000 | 49,000 | 2 | 245 |
| 2008-11-13 | 49,000 | 49,000 | 47,800 | 49,000 | 5 | 245 |
| 2008-11-12 | 46,000 | 49,950 | 46,000 | 49,950 | 4 | 249.75 |
| 2008-11-11 | 43,000 | 46,000 | 43,000 | 46,000 | 3 | 230 |
| 2008-11-07 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 215 |
| 2008-11-05 | 39,000 | 40,200 | 39,000 | 40,200 | 10 | 201 |
| 2008-10-30 | 37,450 | 39,000 | 37,450 | 39,000 | 4 | 195 |
| 2008-10-29 | 35,000 | 37,050 | 32,000 | 37,050 | 26 | 185.25 |
| 2008-10-28 | 39,400 | 39,400 | 35,000 | 35,000 | 11 | 175 |
| 2008-10-27 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2008-10-24 | 37,000 | 37,000 | 37,000 | 37,000 | 9 | 185 |
| 2008-10-23 | 35,000 | 37,000 | 35,000 | 37,000 | 6 | 185 |
| 2008-10-22 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 175 |
| 2008-10-20 | 33,500 | 33,500 | 33,500 | 33,500 | 3 | 167.50 |
| 2008-10-17 | 34,500 | 35,000 | 33,400 | 33,400 | 3 | 167 |
| 2008-10-14 | 34,000 | 35,500 | 34,000 | 35,500 | 5 | 177.50 |
| 2008-10-10 | 32,200 | 33,600 | 31,200 | 33,600 | 34 | 168 |
| 2008-10-09 | 34,200 | 34,200 | 32,600 | 32,600 | 6 | 163 |
| 2008-10-08 | 37,100 | 37,100 | 35,000 | 36,600 | 12 | 183 |
| 2008-10-07 | 38,000 | 38,000 | 38,000 | 38,000 | 11 | 190 |
| 2008-10-06 | 42,400 | 42,400 | 42,000 | 42,000 | 3 | 210 |
| 2008-10-03 | 44,000 | 44,000 | 42,000 | 42,000 | 5 | 210 |
| 2008-09-30 | 42,200 | 44,000 | 42,200 | 44,000 | 3 | 220 |
| 2008-09-29 | 45,000 | 45,000 | 45,000 | 45,000 | 9 | 225 |
| 2008-09-26 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 225 |
| 2008-09-24 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 220 |
| 2008-09-19 | 45,500 | 45,500 | 45,500 | 45,500 | 4 | 227.50 |
| 2008-09-17 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 227.50 |
| 2008-09-16 | 44,200 | 44,200 | 43,500 | 43,500 | 5 | 217.50 |
| 2008-09-11 | 45,300 | 45,300 | 44,500 | 45,300 | 3 | 226.50 |
| 2008-09-10 | 44,400 | 45,600 | 44,400 | 44,900 | 18 | 224.50 |
| 2008-09-09 | 46,800 | 48,000 | 46,800 | 48,000 | 3 | 240 |
| 2008-09-08 | 45,200 | 46,000 | 45,200 | 46,000 | 3 | 230 |
| 2008-09-05 | 47,000 | 47,000 | 46,000 | 46,000 | 6 | 230 |
| 2008-09-03 | 48,500 | 48,500 | 48,000 | 48,000 | 17 | 240 |
| 2008-08-28 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 252.50 |
| 2008-08-27 | 48,700 | 49,000 | 48,000 | 49,000 | 5 | 245 |
| 2008-08-26 | 51,000 | 51,000 | 51,000 | 51,000 | 7 | 255 |
| 2008-08-25 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 255 |
| 2008-08-22 | 51,300 | 51,300 | 51,000 | 51,000 | 4 | 255 |
| 2008-08-21 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2008-08-20 | 48,300 | 48,300 | 48,300 | 48,300 | 11 | 241.50 |
| 2008-08-15 | 50,300 | 52,300 | 50,300 | 52,300 | 7 | 261.50 |
| 2008-08-14 | 46,700 | 51,300 | 46,700 | 48,300 | 33 | 241.50 |
| 2008-08-13 | 50,500 | 50,500 | 50,500 | 50,500 | 3 | 252.50 |
| 2008-08-12 | 52,000 | 54,000 | 51,500 | 54,000 | 6 | 270 |
| 2008-08-11 | 52,000 | 52,000 | 50,800 | 51,900 | 6 | 259.50 |
| 2008-08-06 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 256.50 |
| 2008-08-05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2008-08-04 | 48,000 | 48,000 | 48,000 | 48,000 | 5 | 240 |
| 2008-08-01 | 50,700 | 50,700 | 50,200 | 50,200 | 3 | 251 |
| 2008-07-31 | 52,400 | 52,400 | 50,900 | 50,900 | 66 | 254.50 |
| 2008-07-30 | 52,000 | 53,000 | 52,000 | 53,000 | 4 | 265 |
| 2008-07-29 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 252.50 |
| 2008-07-28 | 52,000 | 52,000 | 50,000 | 51,500 | 12 | 257.50 |
| 2008-07-25 | 50,000 | 52,000 | 50,000 | 52,000 | 15 | 260 |
| 2008-07-24 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2008-07-23 | 47,300 | 50,000 | 47,300 | 50,000 | 11 | 250 |
| 2008-07-22 | 46,100 | 48,500 | 45,600 | 48,500 | 8 | 242.50 |
| 2008-07-18 | 46,950 | 46,950 | 46,500 | 46,500 | 3 | 232.50 |
| 2008-07-17 | 48,000 | 48,000 | 47,000 | 47,000 | 13 | 235 |
| 2008-07-16 | 47,500 | 48,200 | 47,000 | 48,200 | 10 | 241 |
| 2008-07-14 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 245 |
| 2008-07-10 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 240 |
| 2008-07-09 | 48,500 | 48,500 | 48,000 | 48,000 | 6 | 240 |
| 2008-07-07 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2008-07-04 | 48,500 | 48,500 | 48,000 | 48,000 | 5 | 240 |
| 2008-07-03 | 49,000 | 49,000 | 48,500 | 48,500 | 8 | 242.50 |
| 2008-07-02 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2008-07-01 | 50,000 | 51,500 | 49,100 | 51,500 | 10 | 257.50 |
| 2008-06-30 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 255 |
| 2008-06-27 | 53,000 | 53,000 | 50,000 | 50,000 | 12 | 250 |
| 2008-06-18 | 55,600 | 55,900 | 55,600 | 55,900 | 5 | 279.50 |
| 2008-06-17 | 52,500 | 54,000 | 52,500 | 54,000 | 2 | 270 |
| 2008-06-13 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 275 |
| 2008-06-12 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 257.50 |
| 2008-06-11 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2008-06-10 | 53,200 | 53,200 | 53,200 | 53,200 | 1 | 266 |
| 2008-06-09 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 265 |
| 2008-06-06 | 56,200 | 56,200 | 55,000 | 56,000 | 7 | 280 |
| 2008-06-05 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 280 |
| 2008-06-04 | 52,900 | 55,000 | 52,900 | 55,000 | 6 | 275 |
| 2008-06-03 | 53,500 | 53,500 | 53,400 | 53,400 | 2 | 267 |
| 2008-06-02 | 53,500 | 53,500 | 53,500 | 53,500 | 7 | 267.50 |
| 2008-05-30 | 53,100 | 56,000 | 52,000 | 56,000 | 18 | 280 |
| 2008-05-29 | 55,000 | 55,000 | 53,000 | 53,100 | 12 | 265.50 |
| 2008-05-28 | 56,000 | 56,000 | 55,500 | 55,500 | 7 | 277.50 |
| 2008-05-27 | 59,000 | 59,500 | 58,000 | 58,000 | 9 | 290 |
| 2008-05-26 | 57,000 | 58,000 | 56,000 | 58,000 | 11 | 290 |
| 2008-05-22 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 282.50 |
| 2008-05-21 | 54,000 | 54,000 | 53,000 | 53,000 | 2 | 265 |
| 2008-05-20 | 54,000 | 54,700 | 53,200 | 54,700 | 6 | 273.50 |
| 2008-05-19 | 55,000 | 55,000 | 55,000 | 55,000 | 5 | 275 |
| 2008-05-16 | 53,000 | 54,500 | 52,000 | 54,500 | 27 | 272.50 |
| 2008-05-15 | 53,000 | 55,500 | 52,000 | 55,500 | 27 | 277.50 |
| 2008-05-14 | 57,000 | 57,000 | 55,000 | 55,000 | 3 | 275 |
| 2008-05-12 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 290 |
| 2008-05-09 | 59,100 | 59,100 | 58,000 | 58,000 | 7 | 290 |
| 2008-05-08 | 56,500 | 57,500 | 56,500 | 57,000 | 8 | 285 |
| 2008-05-07 | 57,300 | 57,800 | 57,000 | 57,000 | 7 | 285 |
| 2008-05-02 | 56,500 | 58,000 | 55,200 | 57,800 | 21 | 289 |
| 2008-05-01 | 59,500 | 59,500 | 55,500 | 58,500 | 12 | 292.50 |
| 2008-04-30 | 57,900 | 59,000 | 56,500 | 59,000 | 14 | 295 |
| 2008-04-28 | 58,900 | 58,900 | 58,900 | 58,900 | 1 | 294.50 |
| 2008-04-25 | 57,100 | 58,000 | 57,000 | 58,000 | 10 | 290 |
| 2008-04-24 | 57,500 | 57,500 | 54,000 | 57,000 | 10 | 285 |
| 2008-04-23 | 54,500 | 57,900 | 54,500 | 57,000 | 17 | 285 |
| 2008-04-22 | 55,000 | 57,100 | 54,000 | 54,000 | 23 | 270 |
| 2008-04-21 | 51,000 | 55,000 | 51,000 | 55,000 | 7 | 275 |
| 2008-04-18 | 54,100 | 56,900 | 52,000 | 52,000 | 10 | 260 |
| 2008-04-17 | 55,000 | 55,000 | 51,100 | 52,600 | 13 | 263 |
| 2008-04-16 | 53,500 | 55,500 | 52,000 | 54,500 | 19 | 272.50 |
| 2008-04-15 | 51,500 | 55,000 | 51,500 | 55,000 | 16 | 275 |
| 2008-04-14 | 51,900 | 52,000 | 50,000 | 50,700 | 14 | 253.50 |
| 2008-04-11 | 50,000 | 52,000 | 50,000 | 52,000 | 7 | 260 |
| 2008-04-10 | 48,700 | 50,000 | 48,300 | 50,000 | 5 | 250 |
| 2008-04-09 | 50,000 | 50,000 | 48,500 | 48,900 | 14 | 244.50 |
| 2008-04-08 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 250 |
| 2008-04-07 | 50,500 | 51,500 | 50,000 | 51,000 | 19 | 255 |
| 2008-04-04 | 50,500 | 52,500 | 49,500 | 52,500 | 23 | 262.50 |
| 2008-04-03 | 49,400 | 50,500 | 49,400 | 50,500 | 3 | 252.50 |
| 2008-04-02 | 51,000 | 51,600 | 49,500 | 51,000 | 14 | 255 |
| 2008-04-01 | 51,000 | 51,000 | 49,100 | 50,500 | 16 | 252.50 |
| 2008-03-28 | 54,200 | 54,200 | 54,100 | 54,100 | 2 | 270.50 |
| 2008-03-27 | 53,800 | 53,900 | 53,800 | 53,900 | 3 | 269.50 |
| 2008-03-26 | 53,400 | 54,900 | 53,400 | 54,500 | 29 | 272.50 |
| 2008-03-25 | 49,900 | 51,400 | 49,900 | 51,400 | 21 | 257 |
| 2008-03-24 | 50,900 | 50,900 | 50,900 | 50,900 | 4 | 254.50 |
| 2008-03-21 | 49,400 | 50,900 | 49,400 | 50,900 | 12 | 254.50 |
| 2008-03-19 | 49,300 | 49,400 | 48,500 | 49,400 | 5 | 247 |
| 2008-03-18 | 48,700 | 48,700 | 48,000 | 48,000 | 13 | 240 |
| 2008-03-17 | 50,000 | 50,900 | 49,000 | 50,900 | 27 | 254.50 |
| 2008-03-14 | 50,900 | 51,000 | 49,600 | 51,000 | 25 | 255 |
| 2008-03-13 | 48,500 | 51,000 | 48,500 | 51,000 | 27 | 255 |
| 2008-03-12 | 48,500 | 50,000 | 48,500 | 48,500 | 21 | 242.50 |
| 2008-03-11 | 47,800 | 49,000 | 47,800 | 48,500 | 7 | 242.50 |
| 2008-03-10 | 48,700 | 49,700 | 48,000 | 49,700 | 16 | 248.50 |
| 2008-03-07 | 53,200 | 53,200 | 48,700 | 49,500 | 50 | 247.50 |
| 2008-03-06 | 51,000 | 53,500 | 51,000 | 51,100 | 36 | 255.50 |
| 2008-03-05 | 51,000 | 53,500 | 51,000 | 53,500 | 23 | 267.50 |
| 2008-03-04 | 56,000 | 56,600 | 55,000 | 55,000 | 21 | 275 |
| 2008-03-03 | 54,000 | 54,500 | 54,000 | 54,500 | 15 | 272.50 |
| 2008-02-29 | 55,900 | 55,900 | 53,300 | 54,700 | 53 | 273.50 |
| 2008-02-28 | 57,000 | 58,300 | 53,900 | 56,000 | 265 | 280 |
| 2008-02-27 | 58,900 | 58,900 | 58,900 | 58,900 | 13 | 294.50 |
| 2008-02-26 | 63,900 | 64,400 | 63,900 | 63,900 | 95 | 319.50 |
| 2008-02-25 | 69,900 | 77,000 | 68,400 | 68,400 | 243 | 342 |
| 2008-02-22 | 68,300 | 70,300 | 67,800 | 70,300 | 348 | 351.50 |
| 2008-02-21 | 60,300 | 60,300 | 60,300 | 60,300 | 2 | 301.50 |
| 2008-02-19 | 50,300 | 50,300 | 50,300 | 50,300 | 8 | 251.50 |
| 2008-02-18 | 46,200 | 46,250 | 46,000 | 46,250 | 18 | 231.25 |
| 2008-02-15 | 48,200 | 48,200 | 46,000 | 46,150 | 15 | 230.75 |
| 2008-02-14 | 46,600 | 47,600 | 46,200 | 47,000 | 50 | 235 |
| 2008-02-12 | 49,500 | 50,800 | 49,500 | 50,800 | 8 | 254 |
| 2008-02-08 | 54,000 | 57,000 | 54,000 | 54,500 | 7 | 272.50 |
| 2008-02-06 | 56,000 | 58,000 | 56,000 | 58,000 | 10 | 290 |
| 2008-02-04 | 63,400 | 64,400 | 61,000 | 62,000 | 7 | 310 |
| 2008-02-01 | 64,000 | 64,000 | 63,900 | 63,900 | 17 | 319.50 |
| 2008-01-31 | 59,500 | 62,000 | 58,500 | 62,000 | 14 | 310 |
| 2008-01-30 | 52,500 | 57,000 | 52,000 | 57,000 | 15 | 285 |
| 2008-01-29 | 50,000 | 52,000 | 50,000 | 52,000 | 28 | 260 |
| 2008-01-28 | 48,000 | 49,800 | 48,000 | 48,000 | 16 | 240 |
| 2008-01-25 | 47,400 | 50,000 | 47,400 | 48,000 | 20 | 240 |
| 2008-01-24 | 46,000 | 47,900 | 46,000 | 47,000 | 5 | 235 |
| 2008-01-23 | 44,000 | 45,200 | 44,000 | 44,000 | 11 | 220 |
| 2008-01-22 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 220 |
| 2008-01-21 | 45,600 | 48,000 | 45,000 | 48,000 | 26 | 240 |
| 2008-01-18 | 44,900 | 47,600 | 44,900 | 47,600 | 10 | 238 |
| 2008-01-17 | 43,100 | 45,000 | 43,000 | 45,000 | 8 | 225 |
| 2008-01-16 | 47,800 | 47,800 | 44,700 | 46,300 | 19 | 231.50 |
| 2008-01-15 | 48,200 | 50,000 | 48,200 | 48,700 | 12 | 243.50 |
| 2008-01-11 | 49,800 | 51,000 | 49,500 | 49,500 | 16 | 247.50 |
| 2008-01-10 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 247.50 |
| 2008-01-09 | 51,000 | 51,000 | 49,500 | 50,000 | 3 | 250 |
| 2008-01-08 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 257.50 |
| 2008-01-07 | 51,500 | 51,500 | 49,500 | 50,600 | 6 | 253 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
