4356 応用技術(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 25,010 | 25,010 | 23,430 | 23,430 | 14 | 117.15 |
| 2009-12-29 | 25,610 | 26,200 | 25,010 | 25,010 | 18 | 125.05 |
| 2009-12-28 | 28,790 | 29,090 | 28,000 | 28,000 | 22 | 140 |
| 2009-12-25 | 30,400 | 30,400 | 27,400 | 28,800 | 87 | 144 |
| 2009-12-24 | 24,980 | 27,900 | 24,980 | 27,400 | 114 | 137 |
| 2009-12-22 | 22,000 | 24,900 | 22,000 | 24,900 | 100 | 124.50 |
| 2009-12-21 | 20,910 | 21,900 | 20,910 | 21,900 | 15 | 109.50 |
| 2009-12-18 | 21,800 | 21,800 | 21,010 | 21,010 | 21 | 105.05 |
| 2009-12-17 | 21,810 | 21,810 | 21,810 | 21,810 | 9 | 109.05 |
| 2009-12-16 | 22,000 | 22,900 | 21,890 | 22,000 | 34 | 110 |
| 2009-12-15 | 21,700 | 22,600 | 21,000 | 22,600 | 67 | 113 |
| 2009-12-14 | 22,800 | 22,900 | 22,200 | 22,900 | 24 | 114.50 |
| 2009-12-11 | 24,800 | 25,000 | 23,100 | 23,100 | 60 | 115.50 |
| 2009-12-10 | 24,000 | 24,500 | 23,500 | 24,500 | 87 | 122.50 |
| 2009-12-09 | 23,000 | 23,000 | 21,340 | 21,500 | 40 | 107.50 |
| 2009-12-08 | 24,000 | 24,000 | 21,900 | 22,990 | 211 | 114.95 |
| 2009-12-07 | 25,000 | 25,000 | 24,000 | 24,900 | 19 | 124.50 |
| 2009-12-04 | 25,500 | 25,990 | 24,000 | 25,990 | 15 | 129.95 |
| 2009-12-03 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 130 |
| 2009-12-02 | 28,600 | 30,500 | 27,300 | 27,300 | 9 | 136.50 |
| 2009-12-01 | 23,800 | 28,000 | 23,800 | 28,000 | 3 | 140 |
| 2009-11-26 | 30,000 | 30,000 | 30,000 | 30,000 | 9 | 150 |
| 2009-11-13 | 30,500 | 32,000 | 28,120 | 31,900 | 8 | 159.50 |
| 2009-11-11 | 32,100 | 33,900 | 32,100 | 33,900 | 2 | 169.50 |
| 2009-11-09 | 34,300 | 34,300 | 34,100 | 34,100 | 3 | 170.50 |
| 2009-11-05 | 36,000 | 38,000 | 35,000 | 38,000 | 5 | 190 |
| 2009-10-27 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 185 |
| 2009-10-26 | 37,000 | 37,000 | 37,000 | 37,000 | 8 | 185 |
| 2009-10-23 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 185 |
| 2009-10-22 | 37,000 | 37,000 | 37,000 | 37,000 | 5 | 185 |
| 2009-10-21 | 39,000 | 39,000 | 36,050 | 39,000 | 10 | 195 |
| 2009-10-06 | 37,100 | 40,000 | 37,100 | 40,000 | 3 | 200 |
| 2009-10-05 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 192.50 |
| 2009-10-02 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 193.50 |
| 2009-10-01 | 36,400 | 40,000 | 36,400 | 40,000 | 14 | 200 |
| 2009-09-25 | 40,500 | 41,500 | 40,000 | 40,000 | 7 | 200 |
| 2009-09-18 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 202.50 |
| 2009-09-17 | 40,000 | 41,000 | 40,000 | 41,000 | 5 | 205 |
| 2009-09-15 | 40,950 | 40,950 | 40,950 | 40,950 | 1 | 204.75 |
| 2009-09-14 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 205 |
| 2009-09-10 | 41,450 | 41,450 | 41,450 | 41,450 | 1 | 207.25 |
| 2009-09-08 | 40,200 | 40,200 | 39,900 | 39,900 | 6 | 199.50 |
| 2009-09-07 | 40,300 | 41,000 | 40,300 | 41,000 | 3 | 205 |
| 2009-08-31 | 41,850 | 41,850 | 41,850 | 41,850 | 1 | 209.25 |
| 2009-08-26 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 225 |
| 2009-08-24 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 226 |
| 2009-08-20 | 44,800 | 44,800 | 44,800 | 44,800 | 1 | 224 |
| 2009-08-18 | 46,650 | 46,650 | 41,200 | 44,000 | 23 | 220 |
| 2009-08-17 | 42,300 | 43,500 | 42,300 | 43,500 | 5 | 217.50 |
| 2009-08-14 | 45,500 | 45,500 | 41,500 | 42,650 | 59 | 213.25 |
| 2009-08-13 | 43,000 | 45,850 | 43,000 | 45,850 | 12 | 229.25 |
| 2009-08-12 | 40,050 | 42,600 | 40,050 | 41,850 | 41 | 209.25 |
| 2009-08-11 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 205.50 |
| 2009-08-07 | 41,500 | 42,600 | 41,000 | 42,600 | 8 | 213 |
| 2009-08-06 | 42,000 | 42,750 | 42,000 | 42,750 | 2 | 213.75 |
| 2009-08-05 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 205 |
| 2009-07-29 | 40,500 | 43,000 | 40,500 | 43,000 | 7 | 215 |
| 2009-07-27 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 212.50 |
| 2009-07-24 | 42,950 | 43,000 | 40,800 | 43,000 | 28 | 215 |
| 2009-07-22 | 41,000 | 43,000 | 41,000 | 43,000 | 9 | 215 |
| 2009-07-21 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 207.50 |
| 2009-07-17 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 207.50 |
| 2009-07-15 | 41,100 | 42,400 | 41,100 | 42,400 | 3 | 212 |
| 2009-07-14 | 40,550 | 42,000 | 40,000 | 42,000 | 4 | 210 |
| 2009-07-10 | 40,000 | 42,000 | 40,000 | 42,000 | 2 | 210 |
| 2009-07-07 | 40,050 | 41,600 | 40,000 | 41,600 | 6 | 208 |
| 2009-07-06 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2009-07-01 | 39,050 | 42,500 | 39,050 | 42,500 | 6 | 212.50 |
| 2009-06-30 | 38,200 | 39,000 | 38,200 | 39,000 | 7 | 195 |
| 2009-06-29 | 38,850 | 38,900 | 38,100 | 38,150 | 10 | 190.75 |
| 2009-06-26 | 41,000 | 42,000 | 40,000 | 40,850 | 14 | 204.25 |
| 2009-06-25 | 40,200 | 41,000 | 40,200 | 41,000 | 2 | 205 |
| 2009-06-24 | 40,800 | 40,800 | 38,500 | 38,550 | 6 | 192.75 |
| 2009-06-11 | 40,200 | 43,950 | 40,200 | 43,950 | 13 | 219.75 |
| 2009-06-10 | 43,400 | 43,400 | 43,400 | 43,400 | 5 | 217 |
| 2009-06-09 | 42,000 | 43,500 | 42,000 | 43,500 | 3 | 217.50 |
| 2009-06-08 | 41,700 | 42,000 | 41,700 | 42,000 | 2 | 210 |
| 2009-06-04 | 41,300 | 41,300 | 41,300 | 41,300 | 2 | 206.50 |
| 2009-06-03 | 40,100 | 41,600 | 40,000 | 41,600 | 5 | 208 |
| 2009-06-02 | 38,050 | 42,000 | 38,050 | 40,700 | 21 | 203.50 |
| 2009-05-29 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 190 |
| 2009-05-28 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 194 |
| 2009-05-27 | 37,000 | 40,200 | 37,000 | 40,050 | 10 | 200.25 |
| 2009-05-26 | 36,250 | 37,400 | 36,200 | 37,000 | 11 | 185 |
| 2009-05-25 | 36,150 | 36,200 | 36,150 | 36,200 | 6 | 181 |
| 2009-05-21 | 34,900 | 38,950 | 34,900 | 38,950 | 28 | 194.75 |
| 2009-05-20 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 194.50 |
| 2009-05-19 | 37,050 | 40,000 | 37,050 | 40,000 | 11 | 200 |
| 2009-05-13 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 187.50 |
| 2009-05-12 | 33,900 | 37,550 | 33,900 | 37,550 | 9 | 187.75 |
| 2009-05-11 | 32,300 | 33,900 | 32,300 | 33,900 | 4 | 169.50 |
| 2009-05-08 | 33,800 | 33,800 | 33,800 | 33,800 | 2 | 169 |
| 2009-05-01 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 175 |
| 2009-04-30 | 34,000 | 35,000 | 34,000 | 35,000 | 9 | 175 |
| 2009-04-24 | 32,950 | 34,000 | 32,950 | 34,000 | 15 | 170 |
| 2009-04-16 | 31,200 | 32,950 | 31,200 | 32,950 | 2 | 164.75 |
| 2009-04-15 | 32,000 | 33,000 | 32,000 | 32,000 | 5 | 160 |
| 2009-04-13 | 30,200 | 32,000 | 30,200 | 32,000 | 5 | 160 |
| 2009-04-10 | 29,900 | 30,250 | 29,900 | 30,250 | 4 | 151.25 |
| 2009-04-07 | 30,550 | 30,550 | 30,550 | 30,550 | 1 | 152.75 |
| 2009-04-06 | 30,550 | 31,750 | 30,550 | 31,750 | 2 | 158.75 |
| 2009-04-03 | 28,950 | 30,500 | 28,950 | 30,500 | 3 | 152.50 |
| 2009-04-01 | 28,730 | 28,730 | 28,730 | 28,730 | 1 | 143.65 |
| 2009-03-31 | 29,630 | 29,630 | 29,630 | 29,630 | 1 | 148.15 |
| 2009-03-30 | 29,620 | 29,620 | 29,620 | 29,620 | 1 | 148.10 |
| 2009-03-27 | 29,610 | 29,610 | 29,610 | 29,610 | 1 | 148.05 |
| 2009-03-26 | 29,960 | 31,300 | 29,910 | 29,910 | 18 | 149.55 |
| 2009-03-25 | 29,900 | 29,910 | 29,900 | 29,910 | 3 | 149.55 |
| 2009-03-24 | 30,000 | 30,600 | 29,000 | 30,600 | 4 | 153 |
| 2009-03-23 | 30,800 | 30,800 | 30,800 | 30,800 | 1 | 154 |
| 2009-03-19 | 30,900 | 32,300 | 30,900 | 32,300 | 6 | 161.50 |
| 2009-03-18 | 29,860 | 29,860 | 28,300 | 29,200 | 5 | 146 |
| 2009-03-17 | 28,050 | 29,850 | 28,050 | 29,850 | 8 | 149.25 |
| 2009-03-16 | 29,610 | 30,650 | 29,610 | 30,650 | 2 | 153.25 |
| 2009-03-13 | 29,000 | 29,600 | 29,000 | 29,600 | 3 | 148 |
| 2009-03-11 | 29,600 | 29,600 | 29,000 | 29,000 | 4 | 145 |
| 2009-03-10 | 27,300 | 30,800 | 27,300 | 30,800 | 9 | 154 |
| 2009-03-05 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 152.50 |
| 2009-03-04 | 29,400 | 30,700 | 29,400 | 30,700 | 5 | 153.50 |
| 2009-03-03 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2009-03-02 | 26,500 | 30,950 | 26,500 | 30,950 | 12 | 154.75 |
| 2009-02-27 | 27,600 | 27,900 | 27,600 | 27,900 | 5 | 139.50 |
| 2009-02-26 | 29,100 | 29,100 | 29,100 | 29,100 | 10 | 145.50 |
| 2009-02-25 | 29,200 | 29,210 | 29,100 | 29,100 | 7 | 145.50 |
| 2009-02-24 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 147.50 |
| 2009-02-23 | 29,690 | 29,690 | 28,400 | 29,600 | 5 | 148 |
| 2009-02-20 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 150 |
| 2009-02-19 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 150 |
| 2009-02-18 | 31,650 | 31,700 | 30,000 | 30,000 | 37 | 150 |
| 2009-02-17 | 31,500 | 32,250 | 28,850 | 31,650 | 12 | 158.25 |
| 2009-02-16 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 157.50 |
| 2009-02-13 | 31,600 | 31,600 | 31,500 | 31,500 | 2 | 157.50 |
| 2009-02-12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2009-02-09 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 160 |
| 2009-02-06 | 33,000 | 33,000 | 32,000 | 32,000 | 6 | 160 |
| 2009-02-05 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2009-02-02 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2009-01-30 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2009-01-29 | 32,050 | 34,000 | 32,050 | 34,000 | 11 | 170 |
| 2009-01-28 | 32,650 | 32,650 | 32,650 | 32,650 | 3 | 163.25 |
| 2009-01-27 | 32,650 | 32,650 | 32,650 | 32,650 | 3 | 163.25 |
| 2009-01-26 | 32,650 | 32,650 | 32,600 | 32,600 | 10 | 163 |
| 2009-01-23 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2009-01-22 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2009-01-20 | 33,050 | 33,050 | 33,000 | 33,050 | 3 | 165.25 |
| 2009-01-19 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2009-01-16 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 165 |
| 2009-01-15 | 32,900 | 32,950 | 32,900 | 32,950 | 12 | 164.75 |
| 2009-01-14 | 34,100 | 34,100 | 34,100 | 34,100 | 3 | 170.50 |
| 2009-01-13 | 35,300 | 35,300 | 34,000 | 34,050 | 17 | 170.25 |
| 2009-01-09 | 37,250 | 39,700 | 37,250 | 37,300 | 13 | 186.50 |
| 2009-01-08 | 34,800 | 38,450 | 34,800 | 35,650 | 21 | 178.25 |
| 2009-01-07 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 190 |
| 2009-01-06 | 35,500 | 42,000 | 35,500 | 42,000 | 24 | 210 |
| 2009-01-05 | 34,750 | 38,700 | 34,750 | 38,700 | 4 | 193.50 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
