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 |
|---|---|---|---|---|---|
| 2006/12/29 | 59,600 | 59,600 | 59,500 | 59,500 | 14 |
| 2006/12/28 | 59,600 | 59,900 | 59,200 | 59,500 | 72 |
| 2006/12/27 | 61,400 | 62,400 | 60,200 | 60,500 | 123 |
| 2006/12/26 | 65,800 | 70,300 | 60,300 | 61,000 | 679 |
| 2006/12/25 | 60,000 | 65,300 | 57,400 | 65,300 | 102 |
| 2006/12/22 | 62,000 | 62,000 | 59,800 | 60,300 | 77 |
| 2006/12/21 | 65,100 | 65,100 | 62,000 | 62,300 | 77 |
| 2006/12/20 | 66,500 | 66,500 | 65,000 | 65,000 | 197 |
| 2006/12/19 | 64,600 | 69,000 | 64,600 | 69,000 | 278 |
| 2006/12/18 | 66,600 | 66,600 | 62,600 | 64,500 | 69 |
| 2006/12/15 | 69,800 | 69,800 | 66,700 | 67,500 | 54 |
| 2006/12/14 | 74,800 | 74,800 | 68,500 | 69,300 | 205 |
| 2006/12/13 | 67,300 | 72,800 | 67,100 | 72,800 | 278 |
| 2006/12/12 | 71,800 | 72,000 | 64,000 | 67,800 | 145 |
| 2006/12/11 | 69,200 | 73,700 | 68,400 | 70,800 | 168 |
| 2006/12/08 | 68,000 | 72,000 | 67,500 | 68,700 | 60 |
| 2006/12/07 | 76,500 | 77,500 | 63,700 | 74,000 | 228 |
| 2006/12/06 | 70,500 | 70,500 | 70,500 | 70,500 | 7 |
| 2006/12/05 | 65,500 | 65,500 | 65,500 | 65,500 | 14 |
| 2006/12/04 | 57,100 | 60,500 | 57,100 | 60,500 | 13 |
| 2006/12/01 | 57,500 | 57,500 | 55,500 | 55,500 | 10 |
| 2006/11/30 | 57,000 | 58,000 | 57,000 | 57,500 | 3 |
| 2006/11/29 | 55,500 | 57,200 | 55,500 | 57,200 | 15 |
| 2006/11/28 | 57,000 | 57,200 | 56,600 | 57,200 | 6 |
| 2006/11/27 | 56,600 | 57,000 | 56,000 | 56,500 | 8 |
| 2006/11/24 | 56,200 | 57,000 | 56,000 | 57,000 | 40 |
| 2006/11/22 | 54,900 | 56,600 | 54,900 | 56,200 | 41 |
| 2006/11/21 | 59,400 | 59,400 | 58,400 | 58,400 | 23 |
| 2006/11/20 | 65,500 | 65,500 | 62,900 | 63,400 | 8 |
| 2006/11/17 | 66,200 | 66,200 | 65,000 | 65,000 | 22 |
| 2006/11/16 | 69,400 | 69,400 | 69,400 | 69,400 | 3 |
| 2006/11/15 | 70,000 | 70,000 | 69,900 | 69,900 | 3 |
| 2006/11/14 | 67,000 | 69,000 | 66,500 | 68,900 | 5 |
| 2006/11/13 | 67,900 | 67,900 | 65,100 | 66,500 | 7 |
| 2006/11/10 | 69,900 | 69,900 | 68,000 | 68,000 | 24 |
| 2006/11/09 | 71,000 | 71,300 | 70,000 | 70,300 | 19 |
| 2006/11/08 | 72,600 | 72,600 | 68,500 | 68,700 | 21 |
| 2006/11/07 | 72,600 | 73,300 | 72,500 | 72,500 | 10 |
| 2006/11/06 | 73,300 | 73,400 | 72,500 | 72,500 | 27 |
| 2006/11/02 | 74,800 | 74,800 | 72,500 | 73,600 | 10 |
| 2006/11/01 | 74,000 | 74,200 | 73,500 | 74,200 | 14 |
| 2006/10/31 | 74,400 | 74,400 | 74,200 | 74,300 | 4 |
| 2006/10/30 | 74,500 | 74,900 | 73,500 | 73,500 | 7 |
| 2006/10/27 | 73,100 | 73,500 | 72,200 | 73,500 | 21 |
| 2006/10/26 | 73,100 | 73,200 | 72,100 | 72,100 | 15 |
| 2006/10/25 | 72,200 | 74,000 | 72,000 | 72,100 | 43 |
| 2006/10/24 | 74,900 | 74,900 | 72,100 | 72,100 | 3 |
| 2006/10/23 | 74,500 | 75,000 | 71,500 | 72,000 | 27 |
| 2006/10/20 | 73,000 | 73,000 | 70,200 | 70,500 | 23 |
| 2006/10/19 | 70,500 | 75,000 | 70,500 | 73,000 | 62 |
| 2006/10/18 | 70,400 | 72,000 | 70,000 | 70,100 | 41 |
| 2006/10/17 | 73,000 | 73,900 | 71,300 | 73,900 | 7 |
| 2006/10/16 | 71,000 | 73,000 | 71,000 | 73,000 | 17 |
| 2006/10/13 | 65,500 | 70,000 | 65,500 | 70,000 | 36 |
| 2006/10/12 | 65,100 | 69,000 | 64,100 | 68,000 | 18 |
| 2006/10/11 | 69,000 | 69,000 | 66,000 | 66,000 | 38 |
| 2006/10/10 | 71,100 | 71,100 | 68,500 | 69,000 | 34 |
| 2006/10/06 | 74,800 | 74,800 | 72,000 | 74,100 | 10 |
| 2006/10/05 | 75,000 | 75,000 | 72,500 | 75,000 | 14 |
| 2006/10/04 | 73,500 | 73,600 | 72,300 | 72,300 | 50 |
| 2006/10/03 | 79,000 | 79,500 | 73,000 | 75,000 | 88 |
| 2006/10/02 | 78,300 | 79,000 | 76,000 | 79,000 | 77 |
| 2006/09/29 | 71,700 | 74,300 | 71,500 | 74,300 | 81 |
| 2006/09/28 | 69,900 | 70,900 | 69,000 | 70,900 | 117 |
| 2006/09/27 | 68,500 | 70,000 | 68,500 | 69,800 | 102 |
| 2006/09/26 | 74,300 | 74,300 | 71,600 | 71,600 | 44 |
| 2006/09/25 | 81,000 | 81,000 | 72,800 | 74,100 | 80 |
| 2006/09/22 | 84,000 | 84,000 | 81,000 | 82,000 | 6 |
| 2006/09/21 | 85,000 | 86,100 | 85,000 | 85,100 | 6 |
| 2006/09/20 | 88,100 | 88,100 | 86,000 | 86,000 | 13 |
| 2006/09/19 | 90,000 | 90,000 | 88,000 | 88,000 | 27 |
| 2006/09/15 | 90,000 | 91,000 | 86,000 | 86,100 | 57 |
| 2006/09/14 | 98,100 | 99,500 | 95,000 | 95,000 | 37 |
| 2006/09/13 | 100,000 | 100,000 | 98,000 | 98,000 | 22 |
| 2006/09/12 | 102,000 | 102,000 | 99,500 | 99,600 | 12 |
| 2006/09/11 | 103,000 | 103,000 | 100,000 | 101,000 | 22 |
| 2006/09/08 | 102,000 | 105,000 | 100,000 | 101,000 | 34 |
| 2006/09/07 | 106,000 | 106,000 | 99,000 | 103,000 | 96 |
| 2006/09/06 | 106,000 | 106,000 | 104,000 | 105,000 | 13 |
| 2006/09/05 | 107,000 | 109,000 | 103,000 | 104,000 | 40 |
| 2006/09/04 | 106,000 | 108,000 | 103,000 | 105,000 | 38 |
| 2006/09/01 | 108,000 | 108,000 | 100,000 | 104,000 | 77 |
| 2006/08/31 | 112,000 | 112,000 | 106,000 | 106,000 | 12 |
| 2006/08/30 | 112,000 | 112,000 | 109,000 | 109,000 | 13 |
| 2006/08/29 | 110,000 | 110,000 | 108,000 | 108,000 | 7 |
| 2006/08/28 | 110,000 | 110,000 | 104,000 | 108,000 | 48 |
| 2006/08/25 | 115,000 | 115,000 | 114,000 | 114,000 | 15 |
| 2006/08/24 | 118,000 | 118,000 | 115,000 | 115,000 | 18 |
| 2006/08/23 | 121,000 | 121,000 | 115,000 | 119,000 | 128 |
| 2006/08/22 | 123,000 | 123,000 | 121,000 | 121,000 | 9 |
| 2006/08/21 | 124,000 | 124,000 | 118,000 | 121,000 | 33 |
| 2006/08/18 | 123,000 | 123,000 | 119,000 | 122,000 | 16 |
| 2006/08/17 | 122,000 | 122,000 | 121,000 | 121,000 | 18 |
| 2006/08/16 | 123,000 | 123,000 | 120,000 | 122,000 | 17 |
| 2006/08/15 | 121,000 | 125,000 | 120,000 | 121,000 | 24 |
| 2006/08/14 | 118,000 | 121,000 | 108,000 | 121,000 | 24 |
| 2006/08/11 | 118,000 | 119,000 | 118,000 | 119,000 | 3 |
| 2006/08/10 | 118,000 | 120,000 | 118,000 | 120,000 | 13 |
| 2006/08/09 | 118,000 | 120,000 | 117,000 | 118,000 | 23 |
| 2006/08/08 | 122,000 | 122,000 | 117,000 | 122,000 | 20 |
| 2006/08/07 | 135,000 | 138,000 | 121,000 | 121,000 | 188 |
| 2006/08/04 | 115,000 | 133,000 | 115,000 | 133,000 | 274 |
| 2006/08/03 | 115,000 | 115,000 | 112,000 | 112,000 | 9 |
| 2006/08/02 | 112,000 | 112,000 | 111,000 | 111,000 | 6 |
| 2006/08/01 | 111,000 | 114,000 | 110,000 | 110,000 | 15 |
| 2006/07/31 | 112,000 | 112,000 | 110,000 | 111,000 | 8 |
| 2006/07/28 | 107,000 | 112,000 | 105,000 | 112,000 | 7 |
| 2006/07/27 | 102,000 | 111,000 | 102,000 | 111,000 | 8 |
| 2006/07/26 | 112,000 | 115,000 | 108,000 | 108,000 | 34 |
| 2006/07/25 | 116,000 | 116,000 | 110,000 | 112,000 | 31 |
| 2006/07/24 | 119,000 | 119,000 | 109,000 | 118,000 | 31 |
| 2006/07/20 | 120,000 | 132,000 | 120,000 | 132,000 | 10 |
| 2006/07/19 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2006/07/14 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2006/07/13 | 125,000 | 128,000 | 124,000 | 128,000 | 10 |
| 2006/07/12 | 126,000 | 126,000 | 122,000 | 126,000 | 11 |
| 2006/07/11 | 128,000 | 131,000 | 125,000 | 131,000 | 14 |
| 2006/07/07 | 132,000 | 136,000 | 128,000 | 132,000 | 17 |
| 2006/07/06 | 135,000 | 136,000 | 135,000 | 136,000 | 8 |
| 2006/07/05 | 135,000 | 135,000 | 133,000 | 133,000 | 8 |
| 2006/07/04 | 137,000 | 138,000 | 130,000 | 138,000 | 24 |
| 2006/07/03 | 128,000 | 139,000 | 128,000 | 135,000 | 19 |
| 2006/06/30 | 127,000 | 132,000 | 127,000 | 132,000 | 8 |
| 2006/06/29 | 127,000 | 129,000 | 126,000 | 126,000 | 4 |
| 2006/06/28 | 125,000 | 127,000 | 124,000 | 127,000 | 7 |
| 2006/06/27 | 130,000 | 130,000 | 126,000 | 127,000 | 10 |
| 2006/06/26 | 133,000 | 133,000 | 130,000 | 130,000 | 17 |
| 2006/06/23 | 130,000 | 130,000 | 129,000 | 130,000 | 18 |
| 2006/06/22 | 129,000 | 130,000 | 129,000 | 130,000 | 17 |
| 2006/06/21 | 129,000 | 130,000 | 128,000 | 128,000 | 32 |
| 2006/06/20 | 127,000 | 128,000 | 127,000 | 127,000 | 21 |
| 2006/06/19 | 128,000 | 129,000 | 126,000 | 126,000 | 28 |
| 2006/06/16 | 124,000 | 131,000 | 124,000 | 124,000 | 68 |
| 2006/06/15 | 120,000 | 122,000 | 120,000 | 122,000 | 18 |
| 2006/06/14 | 114,000 | 119,000 | 114,000 | 119,000 | 2 |
| 2006/06/13 | 117,000 | 118,000 | 117,000 | 117,000 | 12 |
| 2006/06/12 | 117,000 | 123,000 | 117,000 | 118,000 | 6 |
| 2006/06/09 | 106,000 | 115,000 | 106,000 | 114,000 | 48 |
| 2006/06/08 | 118,000 | 118,000 | 110,000 | 112,000 | 17 |
| 2006/06/07 | 123,000 | 123,000 | 121,000 | 121,000 | 14 |
| 2006/06/06 | 125,000 | 125,000 | 122,000 | 123,000 | 10 |
| 2006/06/05 | 129,000 | 129,000 | 121,000 | 126,000 | 44 |
| 2006/06/02 | 127,000 | 129,000 | 120,000 | 129,000 | 18 |
| 2006/06/01 | 127,000 | 132,000 | 127,000 | 127,000 | 72 |
| 2006/05/31 | 139,000 | 139,000 | 129,000 | 129,000 | 16 |
| 2006/05/30 | 141,000 | 143,000 | 138,000 | 143,000 | 21 |
| 2006/05/29 | 148,000 | 149,000 | 145,000 | 145,000 | 15 |
| 2006/05/26 | 155,000 | 160,000 | 151,000 | 154,000 | 31 |
| 2006/05/25 | 153,000 | 154,000 | 153,000 | 154,000 | 4 |
| 2006/05/24 | 162,000 | 162,000 | 150,000 | 158,000 | 28 |
| 2006/05/23 | 160,000 | 163,000 | 157,000 | 163,000 | 12 |
| 2006/05/22 | 160,000 | 161,000 | 158,000 | 158,000 | 10 |
| 2006/05/19 | 146,000 | 156,000 | 143,000 | 156,000 | 16 |
| 2006/05/18 | 147,000 | 155,000 | 145,000 | 155,000 | 6 |
| 2006/05/17 | 148,000 | 154,000 | 148,000 | 149,000 | 11 |
| 2006/05/16 | 156,000 | 156,000 | 146,000 | 146,000 | 26 |
| 2006/05/15 | 164,000 | 164,000 | 156,000 | 156,000 | 36 |
| 2006/05/12 | 164,000 | 167,000 | 162,000 | 167,000 | 14 |
| 2006/05/11 | 166,000 | 169,000 | 166,000 | 169,000 | 4 |
| 2006/05/10 | 169,000 | 170,000 | 161,000 | 169,000 | 25 |
| 2006/05/09 | 169,000 | 172,000 | 168,000 | 172,000 | 17 |
| 2006/05/08 | 168,000 | 172,000 | 168,000 | 172,000 | 16 |
| 2006/05/02 | 169,000 | 170,000 | 164,000 | 169,000 | 48 |
| 2006/05/01 | 183,000 | 183,000 | 168,000 | 171,000 | 28 |
| 2006/04/28 | 174,000 | 185,000 | 168,000 | 183,000 | 83 |
| 2006/04/27 | 173,000 | 173,000 | 173,000 | 173,000 | 4 |
| 2006/04/26 | 176,000 | 176,000 | 173,000 | 173,000 | 5 |
| 2006/04/25 | 170,000 | 174,000 | 170,000 | 171,000 | 18 |
| 2006/04/24 | 169,000 | 170,000 | 169,000 | 170,000 | 7 |
| 2006/04/21 | 173,000 | 179,000 | 172,000 | 178,000 | 26 |
| 2006/04/20 | 178,000 | 178,000 | 175,000 | 175,000 | 11 |
| 2006/04/19 | 177,000 | 180,000 | 177,000 | 179,000 | 6 |
| 2006/04/18 | 174,000 | 180,000 | 172,000 | 180,000 | 8 |
| 2006/04/17 | 184,000 | 184,000 | 180,000 | 180,000 | 24 |
| 2006/04/14 | 184,000 | 187,000 | 183,000 | 185,000 | 21 |
| 2006/04/13 | 186,000 | 186,000 | 185,000 | 185,000 | 10 |
| 2006/04/12 | 186,000 | 186,000 | 186,000 | 186,000 | 2 |
| 2006/04/11 | 186,000 | 186,000 | 184,000 | 186,000 | 7 |
| 2006/04/10 | 181,000 | 191,000 | 181,000 | 186,000 | 32 |
| 2006/04/07 | 185,000 | 187,000 | 183,000 | 187,000 | 24 |
| 2006/04/06 | 185,000 | 186,000 | 185,000 | 186,000 | 15 |
| 2006/04/05 | 190,000 | 190,000 | 183,000 | 189,000 | 25 |
| 2006/04/04 | 190,000 | 190,000 | 186,000 | 189,000 | 27 |
| 2006/04/03 | 188,000 | 192,000 | 185,000 | 190,000 | 64 |
| 2006/03/31 | 181,000 | 188,000 | 181,000 | 185,000 | 72 |
| 2006/03/30 | 181,000 | 181,000 | 181,000 | 181,000 | 16 |
| 2006/03/29 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2006/03/28 | 180,000 | 180,000 | 179,000 | 179,000 | 8 |
| 2006/03/27 | 182,000 | 182,000 | 179,000 | 179,000 | 20 |
| 2006/03/24 | 179,000 | 179,000 | 176,000 | 178,000 | 7 |
| 2006/03/23 | 178,000 | 178,000 | 174,000 | 174,000 | 16 |
| 2006/03/22 | 174,000 | 185,000 | 174,000 | 183,000 | 57 |
| 2006/03/20 | 173,000 | 175,000 | 172,000 | 172,000 | 12 |
| 2006/03/17 | 172,000 | 177,000 | 171,000 | 176,000 | 44 |
| 2006/03/16 | 174,000 | 174,000 | 170,000 | 170,000 | 22 |
| 2006/03/15 | 171,000 | 175,000 | 171,000 | 175,000 | 13 |
| 2006/03/14 | 174,000 | 174,000 | 174,000 | 174,000 | 14 |
| 2006/03/13 | 173,000 | 173,000 | 172,000 | 172,000 | 8 |
| 2006/03/10 | 172,000 | 173,000 | 172,000 | 172,000 | 9 |
| 2006/03/09 | 173,000 | 173,000 | 173,000 | 173,000 | 4 |
| 2006/03/08 | 173,000 | 173,000 | 170,000 | 173,000 | 11 |
| 2006/03/07 | 171,000 | 172,000 | 171,000 | 171,000 | 5 |
| 2006/03/06 | 169,000 | 177,000 | 169,000 | 173,000 | 14 |
| 2006/03/02 | 175,000 | 178,000 | 175,000 | 178,000 | 4 |
| 2006/03/01 | 175,000 | 175,000 | 160,000 | 171,000 | 13 |
| 2006/02/28 | 187,000 | 187,000 | 178,000 | 178,000 | 12 |
| 2006/02/27 | 190,000 | 192,000 | 182,000 | 185,000 | 55 |
| 2006/02/24 | 178,000 | 182,000 | 176,000 | 181,000 | 22 |
| 2006/02/23 | 159,000 | 179,000 | 156,000 | 170,000 | 54 |
| 2006/02/22 | 149,000 | 163,000 | 145,000 | 162,000 | 52 |
| 2006/02/21 | 137,000 | 145,000 | 135,000 | 143,000 | 32 |
| 2006/02/20 | 150,000 | 150,000 | 133,000 | 143,000 | 66 |
| 2006/02/17 | 153,000 | 155,000 | 148,000 | 152,000 | 56 |
| 2006/02/16 | 162,000 | 162,000 | 160,000 | 160,000 | 18 |
| 2006/02/15 | 162,000 | 178,000 | 162,000 | 165,000 | 20 |
| 2006/02/14 | 168,000 | 168,000 | 142,000 | 155,000 | 66 |
| 2006/02/13 | 175,000 | 175,000 | 167,000 | 167,000 | 30 |
| 2006/02/10 | 180,000 | 182,000 | 174,000 | 175,000 | 37 |
| 2006/02/09 | 184,000 | 184,000 | 180,000 | 180,000 | 25 |
| 2006/02/08 | 187,000 | 187,000 | 179,000 | 184,000 | 43 |
| 2006/02/07 | 190,000 | 192,000 | 187,000 | 190,000 | 31 |
| 2006/02/06 | 186,000 | 188,000 | 185,000 | 188,000 | 28 |
| 2006/02/03 | 181,000 | 186,000 | 180,000 | 186,000 | 25 |
| 2006/02/02 | 184,000 | 186,000 | 182,000 | 183,000 | 23 |
| 2006/02/01 | 185,000 | 186,000 | 182,000 | 184,000 | 39 |
| 2006/01/30 | 189,000 | 192,000 | 186,000 | 186,000 | 16 |
| 2006/01/27 | 183,000 | 189,000 | 183,000 | 189,000 | 32 |
| 2006/01/26 | 182,000 | 183,000 | 181,000 | 181,000 | 20 |
| 2006/01/25 | 180,000 | 184,000 | 179,000 | 179,000 | 16 |
| 2006/01/24 | 170,000 | 180,000 | 170,000 | 180,000 | 27 |
| 2006/01/23 | 176,000 | 178,000 | 170,000 | 170,000 | 49 |
| 2006/01/20 | 190,000 | 190,000 | 180,000 | 186,000 | 71 |
| 2006/01/19 | 181,000 | 186,000 | 175,000 | 184,000 | 107 |
| 2006/01/18 | 195,000 | 195,000 | 163,000 | 183,000 | 164 |
| 2006/01/17 | 204,000 | 204,000 | 196,000 | 200,000 | 114 |
| 2006/01/16 | 206,000 | 208,000 | 202,000 | 207,000 | 138 |
| 2006/01/13 | 193,000 | 203,000 | 192,000 | 199,000 | 153 |
| 2006/01/12 | 190,000 | 193,000 | 190,000 | 190,000 | 74 |
| 2006/01/11 | 190,000 | 192,000 | 189,000 | 192,000 | 52 |
| 2006/01/10 | 192,000 | 192,000 | 189,000 | 191,000 | 40 |
| 2006/01/06 | 190,000 | 192,000 | 188,000 | 188,000 | 55 |
| 2006/01/05 | 191,000 | 195,000 | 190,000 | 190,000 | 101 |
| 2006/01/04 | 193,000 | 198,000 | 185,000 | 191,000 | 135 |