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 |
|---|---|---|---|---|---|
| 2002/12/27 | 217,000 | 217,000 | 215,000 | 215,000 | 2 |
| 2002/12/26 | 188,000 | 204,000 | 188,000 | 204,000 | 39 |
| 2002/12/25 | 187,000 | 190,000 | 186,000 | 186,000 | 4 |
| 2002/12/24 | 193,000 | 201,000 | 181,000 | 199,000 | 8 |
| 2002/12/20 | 195,000 | 195,000 | 195,000 | 195,000 | 3 |
| 2002/12/19 | 177,000 | 196,000 | 174,000 | 196,000 | 18 |
| 2002/12/18 | 190,000 | 190,000 | 174,000 | 179,000 | 13 |
| 2002/12/17 | 195,000 | 195,000 | 191,000 | 191,000 | 3 |
| 2002/12/16 | 197,000 | 197,000 | 190,000 | 195,000 | 5 |
| 2002/12/13 | 200,000 | 200,000 | 200,000 | 200,000 | 4 |
| 2002/12/12 | 203,000 | 203,000 | 203,000 | 203,000 | 1 |
| 2002/12/11 | 196,000 | 203,000 | 196,000 | 203,000 | 2 |
| 2002/12/10 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2002/12/09 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2002/12/05 | 201,000 | 203,000 | 199,000 | 203,000 | 4 |
| 2002/12/03 | 206,000 | 206,000 | 204,000 | 206,000 | 6 |
| 2002/12/02 | 206,000 | 213,000 | 206,000 | 206,000 | 8 |
| 2002/11/29 | 209,000 | 209,000 | 204,000 | 207,000 | 6 |
| 2002/11/28 | 203,000 | 205,000 | 201,000 | 205,000 | 10 |
| 2002/11/27 | 205,000 | 205,000 | 203,000 | 203,000 | 4 |
| 2002/11/26 | 204,000 | 207,000 | 203,000 | 207,000 | 10 |
| 2002/11/25 | 203,000 | 203,000 | 203,000 | 203,000 | 1 |
| 2002/11/22 | 195,000 | 208,000 | 195,000 | 205,000 | 8 |
| 2002/11/21 | 195,000 | 195,000 | 190,000 | 195,000 | 23 |
| 2002/11/20 | 191,000 | 195,000 | 191,000 | 195,000 | 69 |
| 2002/11/19 | 211,000 | 211,000 | 211,000 | 211,000 | 1 |
| 2002/11/18 | 231,000 | 231,000 | 231,000 | 231,000 | 6 |
| 2002/11/15 | 251,000 | 252,000 | 251,000 | 251,000 | 5 |
| 2002/11/14 | 251,000 | 253,000 | 248,000 | 248,000 | 5 |
| 2002/11/13 | 253,000 | 253,000 | 251,000 | 251,000 | 5 |
| 2002/11/12 | 266,000 | 266,000 | 252,000 | 255,000 | 17 |
| 2002/11/11 | 266,000 | 266,000 | 266,000 | 266,000 | 3 |
| 2002/11/08 | 268,000 | 268,000 | 268,000 | 268,000 | 3 |
| 2002/11/07 | 268,000 | 268,000 | 266,000 | 266,000 | 4 |
| 2002/11/06 | 266,000 | 266,000 | 266,000 | 266,000 | 2 |
| 2002/11/05 | 264,000 | 265,000 | 264,000 | 265,000 | 5 |
| 2002/11/01 | 266,000 | 280,000 | 266,000 | 266,000 | 4 |
| 2002/10/31 | 270,000 | 270,000 | 265,000 | 269,000 | 5 |
| 2002/10/30 | 275,000 | 275,000 | 271,000 | 275,000 | 8 |
| 2002/10/29 | 283,000 | 285,000 | 283,000 | 285,000 | 4 |
| 2002/10/25 | 302,000 | 308,000 | 301,000 | 308,000 | 7 |
| 2002/10/24 | 306,000 | 306,000 | 306,000 | 306,000 | 2 |
| 2002/10/23 | 307,000 | 320,000 | 307,000 | 308,000 | 8 |
| 2002/10/22 | 330,000 | 330,000 | 311,000 | 320,000 | 6 |
| 2002/10/21 | 325,000 | 330,000 | 325,000 | 330,000 | 7 |
| 2002/10/18 | 303,000 | 318,000 | 303,000 | 317,000 | 16 |
| 2002/10/17 | 308,000 | 308,000 | 303,000 | 305,000 | 6 |
| 2002/10/16 | 298,000 | 298,000 | 298,000 | 298,000 | 3 |
| 2002/10/15 | 268,000 | 278,000 | 268,000 | 278,000 | 3 |
| 2002/10/11 | 261,000 | 261,000 | 250,000 | 258,000 | 17 |
| 2002/10/09 | 268,000 | 268,000 | 258,000 | 258,000 | 11 |
| 2002/10/08 | 278,000 | 278,000 | 278,000 | 278,000 | 6 |
| 2002/10/07 | 295,000 | 300,000 | 283,000 | 283,000 | 8 |
| 2002/10/04 | 307,000 | 307,000 | 300,000 | 300,000 | 13 |
| 2002/10/03 | 316,000 | 320,000 | 306,000 | 309,000 | 15 |
| 2002/10/02 | 325,000 | 325,000 | 316,000 | 320,000 | 14 |
| 2002/10/01 | 321,000 | 335,000 | 306,000 | 315,000 | 13 |
| 2002/09/30 | 332,000 | 340,000 | 320,000 | 320,000 | 5 |
| 2002/09/27 | 340,000 | 340,000 | 330,000 | 340,000 | 12 |
| 2002/09/26 | 340,000 | 341,000 | 340,000 | 340,000 | 3 |
| 2002/09/25 | 330,000 | 340,000 | 330,000 | 340,000 | 8 |
| 2002/09/24 | 330,000 | 335,000 | 327,000 | 335,000 | 6 |
| 2002/09/20 | 327,000 | 327,000 | 327,000 | 327,000 | 1 |
| 2002/09/19 | 335,000 | 335,000 | 331,000 | 332,000 | 13 |
| 2002/09/18 | 331,000 | 331,000 | 331,000 | 331,000 | 1 |
| 2002/09/17 | 325,000 | 331,000 | 325,000 | 331,000 | 2 |
| 2002/09/13 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2002/09/12 | 340,000 | 340,000 | 340,000 | 340,000 | 4 |
| 2002/09/11 | 326,000 | 340,000 | 326,000 | 332,000 | 7 |
| 2002/09/10 | 327,000 | 330,000 | 327,000 | 327,000 | 3 |
| 2002/09/09 | 327,000 | 327,000 | 325,000 | 325,000 | 3 |
| 2002/09/06 | 337,000 | 337,000 | 320,000 | 322,000 | 6 |
| 2002/09/05 | 338,000 | 338,000 | 335,000 | 338,000 | 5 |
| 2002/09/04 | 338,000 | 338,000 | 338,000 | 338,000 | 1 |
| 2002/09/03 | 351,000 | 351,000 | 350,000 | 350,000 | 6 |
| 2002/09/02 | 353,000 | 360,000 | 350,000 | 360,000 | 10 |
| 2002/08/30 | 351,000 | 361,000 | 351,000 | 359,000 | 6 |
| 2002/08/29 | 355,000 | 357,000 | 351,000 | 351,000 | 6 |
| 2002/08/28 | 352,000 | 359,000 | 352,000 | 359,000 | 6 |
| 2002/08/27 | 385,000 | 385,000 | 350,000 | 352,000 | 21 |
| 2002/08/26 | 370,000 | 382,000 | 368,000 | 382,000 | 32 |
| 2002/08/23 | 328,000 | 370,000 | 328,000 | 370,000 | 31 |
| 2002/08/22 | 322,000 | 323,000 | 313,000 | 323,000 | 14 |
| 2002/08/21 | 341,000 | 341,000 | 326,000 | 327,000 | 16 |
| 2002/08/20 | 360,000 | 360,000 | 340,000 | 340,000 | 16 |
| 2002/08/19 | 360,000 | 360,000 | 351,000 | 358,000 | 16 |
| 2002/08/16 | 370,000 | 370,000 | 360,000 | 360,000 | 6 |
| 2002/08/15 | 376,000 | 376,000 | 370,000 | 370,000 | 9 |
| 2002/08/14 | 380,000 | 390,000 | 380,000 | 380,000 | 6 |
| 2002/08/13 | 384,000 | 384,000 | 380,000 | 383,000 | 9 |
| 2002/08/12 | 396,000 | 396,000 | 388,000 | 388,000 | 2 |
| 2002/08/09 | 394,000 | 397,000 | 390,000 | 396,000 | 8 |
| 2002/08/08 | 380,000 | 394,000 | 380,000 | 388,000 | 26 |
| 2002/08/07 | 361,000 | 376,000 | 360,000 | 371,000 | 45 |
| 2002/08/06 | 390,000 | 390,000 | 371,000 | 371,000 | 12 |
| 2002/08/05 | 407,000 | 407,000 | 390,000 | 392,000 | 11 |
| 2002/08/02 | 415,000 | 420,000 | 401,000 | 401,000 | 21 |
| 2002/08/01 | 421,000 | 421,000 | 411,000 | 420,000 | 12 |
| 2002/07/31 | 425,000 | 425,000 | 423,000 | 423,000 | 6 |
| 2002/07/30 | 436,000 | 436,000 | 430,000 | 430,000 | 3 |
| 2002/07/29 | 435,000 | 440,000 | 430,000 | 440,000 | 11 |
| 2002/07/26 | 449,000 | 450,000 | 435,000 | 435,000 | 9 |
| 2002/07/25 | 451,000 | 461,000 | 436,000 | 461,000 | 18 |
| 2002/07/24 | 450,000 | 451,000 | 435,000 | 450,000 | 12 |
| 2002/07/23 | 460,000 | 460,000 | 445,000 | 450,000 | 23 |
| 2002/07/22 | 466,000 | 466,000 | 454,000 | 455,000 | 8 |
| 2002/07/19 | 472,000 | 472,000 | 466,000 | 466,000 | 17 |
| 2002/07/18 | 480,000 | 485,000 | 471,000 | 471,000 | 9 |
| 2002/07/17 | 491,000 | 491,000 | 470,000 | 470,000 | 22 |
| 2002/07/16 | 504,000 | 504,000 | 500,000 | 500,000 | 14 |
| 2002/07/15 | 510,000 | 530,000 | 505,000 | 511,000 | 19 |
| 2002/07/12 | 520,000 | 520,000 | 514,000 | 515,000 | 5 |
| 2002/07/11 | 509,000 | 520,000 | 507,000 | 520,000 | 8 |
| 2002/07/10 | 508,000 | 525,000 | 508,000 | 520,000 | 17 |
| 2002/07/09 | 533,000 | 533,000 | 505,000 | 505,000 | 15 |
| 2002/07/08 | 535,000 | 537,000 | 533,000 | 533,000 | 11 |
| 2002/07/05 | 531,000 | 540,000 | 527,000 | 530,000 | 9 |
| 2002/07/04 | 560,000 | 561,000 | 526,000 | 530,000 | 28 |
| 2002/07/03 | 540,000 | 575,000 | 510,000 | 560,000 | 89 |
| 2002/07/02 | 508,000 | 550,000 | 498,000 | 549,000 | 41 |
| 2002/07/01 | 525,000 | 526,000 | 510,000 | 516,000 | 29 |
| 2002/06/28 | 520,000 | 535,000 | 515,000 | 526,000 | 47 |
| 2002/06/27 | 549,000 | 555,000 | 535,000 | 535,000 | 20 |
| 2002/06/26 | 560,000 | 560,000 | 550,000 | 550,000 | 18 |
| 2002/06/25 | 600,000 | 600,000 | 550,000 | 562,000 | 32 |
| 2002/06/24 | 630,000 | 630,000 | 601,000 | 610,000 | 85 |
| 2002/06/21 | 576,000 | 576,000 | 544,000 | 550,000 | 30 |
| 2002/06/20 | 569,000 | 582,000 | 550,000 | 575,000 | 25 |
| 2002/06/19 | 561,000 | 565,000 | 561,000 | 562,000 | 8 |
| 2002/06/18 | 578,000 | 578,000 | 570,000 | 570,000 | 5 |
| 2002/06/17 | 593,000 | 594,000 | 561,000 | 570,000 | 15 |
| 2002/06/14 | 591,000 | 594,000 | 565,000 | 594,000 | 13 |
| 2002/06/13 | 610,000 | 610,000 | 580,000 | 600,000 | 14 |
| 2002/06/12 | 619,000 | 643,000 | 610,000 | 610,000 | 50 |
| 2002/06/11 | 599,000 | 650,000 | 599,000 | 625,000 | 53 |
| 2002/06/10 | 563,000 | 610,000 | 563,000 | 589,000 | 29 |
| 2002/06/07 | 570,000 | 575,000 | 560,000 | 561,000 | 33 |
| 2002/06/06 | 599,000 | 599,000 | 580,000 | 580,000 | 35 |
| 2002/06/05 | 610,000 | 620,000 | 598,000 | 600,000 | 22 |
| 2002/06/04 | 617,000 | 620,000 | 605,000 | 611,000 | 21 |
| 2002/06/03 | 625,000 | 630,000 | 616,000 | 616,000 | 29 |
| 2002/05/31 | 638,000 | 646,000 | 625,000 | 646,000 | 34 |
| 2002/05/30 | 608,000 | 650,000 | 608,000 | 650,000 | 23 |
| 2002/05/29 | 620,000 | 630,000 | 603,000 | 618,000 | 38 |
| 2002/05/28 | 639,000 | 639,000 | 620,000 | 620,000 | 26 |
| 2002/05/27 | 654,000 | 654,000 | 631,000 | 640,000 | 23 |
| 2002/05/24 | 650,000 | 670,000 | 640,000 | 654,000 | 53 |
| 2002/05/23 | 680,000 | 680,000 | 640,000 | 655,000 | 26 |
| 2002/05/22 | 680,000 | 680,000 | 647,000 | 676,000 | 48 |
| 2002/05/21 | 650,000 | 699,000 | 641,000 | 690,000 | 30 |
| 2002/05/20 | 670,000 | 671,000 | 661,000 | 661,000 | 18 |
| 2002/05/17 | 673,000 | 700,000 | 670,000 | 695,000 | 46 |
| 2002/05/16 | 639,000 | 720,000 | 630,000 | 673,000 | 103 |
| 2002/05/15 | 675,000 | 675,000 | 633,000 | 650,000 | 47 |
| 2002/05/14 | 715,000 | 715,000 | 661,000 | 665,000 | 48 |
| 2002/05/13 | 729,000 | 730,000 | 707,000 | 715,000 | 26 |
| 2002/05/10 | 750,000 | 750,000 | 721,000 | 737,000 | 36 |
| 2002/05/09 | 742,000 | 780,000 | 742,000 | 753,000 | 44 |
| 2002/05/08 | 720,000 | 755,000 | 720,000 | 741,000 | 69 |
| 2002/05/07 | 737,000 | 747,000 | 720,000 | 721,000 | 50 |
| 2002/05/02 | 750,000 | 758,000 | 726,000 | 757,000 | 86 |
| 2002/05/01 | 768,000 | 768,000 | 736,000 | 760,000 | 110 |
| 2002/04/30 | 798,000 | 798,000 | 761,000 | 765,000 | 48 |
| 2002/04/26 | 810,000 | 820,000 | 768,000 | 810,000 | 85 |
| 2002/04/25 | 801,000 | 827,000 | 801,000 | 803,000 | 90 |
| 2002/04/24 | 810,000 | 820,000 | 786,000 | 791,000 | 91 |
| 2002/04/23 | 788,000 | 850,000 | 788,000 | 810,000 | 217 |
| 2002/04/22 | 830,000 | 859,000 | 782,000 | 792,000 | 192 |
| 2002/04/19 | 855,000 | 908,000 | 822,000 | 840,000 | 443 |
| 2002/04/18 | 955,000 | 960,000 | 875,000 | 875,000 | 410 |
| 2002/04/17 | 1,010,000 | 1,090,000 | 899,000 | 975,000 | 1,691 |
| 2002/04/16 | 1,010,000 | 1,010,000 | 1,010,000 | 1,010,000 | 1,883 |