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 |
|---|---|---|---|---|---|
| 2004/12/30 | 168,000 | 172,000 | 168,000 | 172,000 | 7 |
| 2004/12/29 | 168,000 | 174,000 | 168,000 | 174,000 | 13 |
| 2004/12/28 | 165,000 | 168,000 | 165,000 | 168,000 | 14 |
| 2004/12/27 | 163,000 | 165,000 | 163,000 | 165,000 | 12 |
| 2004/12/24 | 163,000 | 164,000 | 162,000 | 163,000 | 21 |
| 2004/12/22 | 165,000 | 165,000 | 162,000 | 162,000 | 33 |
| 2004/12/21 | 165,000 | 168,000 | 164,000 | 164,000 | 41 |
| 2004/12/20 | 165,000 | 169,000 | 157,000 | 169,000 | 35 |
| 2004/12/17 | 168,000 | 170,000 | 163,000 | 170,000 | 23 |
| 2004/12/16 | 167,000 | 168,000 | 165,000 | 166,000 | 32 |
| 2004/12/15 | 170,000 | 170,000 | 166,000 | 168,000 | 23 |
| 2004/12/14 | 174,000 | 174,000 | 170,000 | 170,000 | 34 |
| 2004/12/13 | 185,000 | 188,000 | 172,000 | 179,000 | 52 |
| 2004/12/10 | 169,000 | 185,000 | 163,000 | 179,000 | 115 |
| 2004/12/09 | 167,000 | 167,000 | 165,000 | 165,000 | 6 |
| 2004/12/08 | 168,000 | 168,000 | 164,000 | 167,000 | 18 |
| 2004/12/07 | 172,000 | 172,000 | 168,000 | 168,000 | 21 |
| 2004/12/06 | 173,000 | 173,000 | 171,000 | 171,000 | 4 |
| 2004/12/03 | 173,000 | 173,000 | 172,000 | 172,000 | 2 |
| 2004/12/02 | 173,000 | 175,000 | 173,000 | 175,000 | 16 |
| 2004/12/01 | 173,000 | 173,000 | 170,000 | 172,000 | 12 |
| 2004/11/30 | 175,000 | 175,000 | 173,000 | 173,000 | 6 |
| 2004/11/29 | 181,000 | 182,000 | 176,000 | 177,000 | 25 |
| 2004/11/26 | 174,000 | 176,000 | 171,000 | 176,000 | 19 |
| 2004/11/25 | 171,000 | 171,000 | 170,000 | 170,000 | 4 |
| 2004/11/24 | 167,000 | 174,000 | 167,000 | 171,000 | 11 |
| 2004/11/22 | 173,000 | 174,000 | 168,000 | 168,000 | 30 |
| 2004/11/19 | 175,000 | 176,000 | 175,000 | 175,000 | 4 |
| 2004/11/18 | 181,000 | 182,000 | 175,000 | 175,000 | 22 |
| 2004/11/17 | 182,000 | 182,000 | 180,000 | 181,000 | 11 |
| 2004/11/16 | 183,000 | 185,000 | 183,000 | 183,000 | 24 |
| 2004/11/15 | 179,000 | 183,000 | 179,000 | 183,000 | 36 |
| 2004/11/12 | 174,000 | 177,000 | 173,000 | 175,000 | 22 |
| 2004/11/11 | 173,000 | 173,000 | 169,000 | 173,000 | 45 |
| 2004/11/10 | 173,000 | 175,000 | 172,000 | 172,000 | 17 |
| 2004/11/09 | 176,000 | 176,000 | 171,000 | 172,000 | 14 |
| 2004/11/08 | 179,000 | 179,000 | 175,000 | 175,000 | 17 |
| 2004/11/05 | 174,000 | 181,000 | 174,000 | 175,000 | 23 |
| 2004/11/04 | 173,000 | 178,000 | 170,000 | 172,000 | 36 |
| 2004/11/02 | 164,000 | 165,000 | 162,000 | 165,000 | 32 |
| 2004/11/01 | 171,000 | 172,000 | 161,000 | 167,000 | 47 |
| 2004/10/29 | 187,000 | 187,000 | 173,000 | 174,000 | 41 |
| 2004/10/28 | 189,000 | 194,000 | 185,000 | 187,000 | 29 |
| 2004/10/27 | 187,000 | 187,000 | 183,000 | 185,000 | 28 |
| 2004/10/26 | 181,000 | 182,000 | 177,000 | 181,000 | 14 |
| 2004/10/25 | 184,000 | 184,000 | 177,000 | 181,000 | 23 |
| 2004/10/22 | 180,000 | 181,000 | 179,000 | 181,000 | 15 |
| 2004/10/21 | 180,000 | 180,000 | 178,000 | 179,000 | 13 |
| 2004/10/20 | 189,000 | 189,000 | 182,000 | 183,000 | 25 |
| 2004/10/19 | 195,000 | 196,000 | 189,000 | 193,000 | 48 |
| 2004/10/18 | 199,000 | 200,000 | 187,000 | 187,000 | 47 |
| 2004/10/15 | 196,000 | 198,000 | 173,000 | 196,000 | 131 |
| 2004/10/14 | 205,000 | 209,000 | 203,000 | 203,000 | 45 |
| 2004/10/13 | 210,000 | 216,000 | 203,000 | 205,000 | 296 |
| 2004/10/12 | 245,000 | 245,000 | 236,000 | 236,000 | 26 |
| 2004/10/08 | 237,000 | 245,000 | 235,000 | 240,000 | 46 |
| 2004/10/07 | 249,000 | 249,000 | 240,000 | 240,000 | 60 |
| 2004/10/06 | 243,000 | 249,000 | 243,000 | 249,000 | 40 |
| 2004/10/05 | 259,000 | 263,000 | 250,000 | 251,000 | 87 |
| 2004/10/04 | 259,000 | 270,000 | 254,000 | 254,000 | 105 |
| 2004/10/01 | 254,000 | 259,000 | 250,000 | 255,000 | 94 |
| 2004/09/30 | 249,000 | 268,000 | 246,000 | 256,000 | 82 |
| 2004/09/29 | 270,000 | 272,000 | 243,000 | 253,000 | 126 |
| 2004/09/28 | 283,000 | 313,000 | 249,000 | 249,000 | 654 |
| 2004/09/27 | 243,000 | 275,000 | 243,000 | 275,000 | 298 |
| 2004/09/24 | 236,000 | 240,000 | 217,000 | 235,000 | 103 |
| 2004/09/22 | 258,000 | 264,000 | 237,000 | 240,000 | 121 |
| 2004/09/21 | 272,000 | 275,000 | 250,000 | 250,000 | 113 |
| 2004/09/17 | 264,000 | 283,000 | 252,000 | 272,000 | 129 |
| 2004/09/16 | 269,000 | 278,000 | 255,000 | 270,000 | 97 |
| 2004/09/15 | 290,000 | 290,000 | 268,000 | 273,000 | 151 |
| 2004/09/14 | 315,000 | 315,000 | 290,000 | 302,000 | 193 |
| 2004/09/13 | 330,000 | 333,000 | 310,000 | 315,000 | 272 |
| 2004/09/10 | 354,000 | 379,000 | 300,000 | 303,000 | 1,724 |
| 2004/09/09 | 329,000 | 329,000 | 329,000 | 329,000 | 119 |
| 2004/09/08 | 265,000 | 289,000 | 264,000 | 289,000 | 224 |
| 2004/09/07 | 245,000 | 264,000 | 238,000 | 249,000 | 234 |
| 2004/09/06 | 269,000 | 272,000 | 248,000 | 248,000 | 350 |
| 2004/09/03 | 361,000 | 362,000 | 267,000 | 275,000 | 1,379 |
| 2004/09/02 | 274,000 | 294,000 | 274,000 | 294,000 | 340 |
| 2004/09/01 | 242,000 | 254,000 | 236,000 | 254,000 | 335 |
| 2004/08/31 | 190,000 | 214,000 | 190,000 | 214,000 | 93 |
| 2004/08/30 | 184,000 | 184,000 | 184,000 | 184,000 | 3 |
| 2004/08/27 | 185,000 | 185,000 | 181,000 | 185,000 | 8 |
| 2004/08/26 | 182,000 | 185,000 | 180,000 | 180,000 | 23 |
| 2004/08/25 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2004/08/23 | 170,000 | 171,000 | 170,000 | 171,000 | 2 |
| 2004/08/20 | 170,000 | 171,000 | 170,000 | 171,000 | 4 |
| 2004/08/19 | 171,000 | 171,000 | 170,000 | 170,000 | 3 |
| 2004/08/18 | 190,000 | 190,000 | 181,000 | 181,000 | 6 |
| 2004/08/17 | 192,000 | 192,000 | 192,000 | 192,000 | 3 |
| 2004/08/16 | 180,000 | 185,000 | 180,000 | 185,000 | 2 |
| 2004/08/13 | 177,000 | 177,000 | 175,000 | 175,000 | 6 |
| 2004/08/12 | 191,000 | 191,000 | 180,000 | 180,000 | 11 |
| 2004/08/11 | 179,000 | 197,000 | 179,000 | 186,000 | 11 |
| 2004/08/10 | 168,000 | 168,000 | 168,000 | 168,000 | 2 |
| 2004/08/09 | 168,000 | 168,000 | 168,000 | 168,000 | 5 |
| 2004/08/06 | 163,000 | 169,000 | 163,000 | 169,000 | 11 |
| 2004/08/05 | 160,000 | 160,000 | 160,000 | 160,000 | 4 |
| 2004/08/04 | 161,000 | 161,000 | 155,000 | 160,000 | 20 |
| 2004/08/03 | 173,000 | 175,000 | 160,000 | 160,000 | 18 |
| 2004/08/02 | 175,000 | 175,000 | 174,000 | 174,000 | 5 |
| 2004/07/29 | 180,000 | 180,000 | 176,000 | 176,000 | 3 |
| 2004/07/28 | 179,000 | 179,000 | 179,000 | 179,000 | 2 |
| 2004/07/27 | 180,000 | 180,000 | 175,000 | 175,000 | 8 |
| 2004/07/26 | 186,000 | 189,000 | 180,000 | 180,000 | 31 |
| 2004/07/23 | 189,000 | 189,000 | 186,000 | 186,000 | 2 |
| 2004/07/22 | 186,000 | 186,000 | 186,000 | 186,000 | 1 |
| 2004/07/21 | 187,000 | 187,000 | 187,000 | 187,000 | 4 |
| 2004/07/20 | 190,000 | 190,000 | 187,000 | 187,000 | 3 |
| 2004/07/16 | 185,000 | 186,000 | 185,000 | 186,000 | 2 |
| 2004/07/15 | 191,000 | 191,000 | 186,000 | 186,000 | 17 |
| 2004/07/14 | 200,000 | 200,000 | 191,000 | 191,000 | 24 |
| 2004/07/13 | 195,000 | 199,000 | 194,000 | 199,000 | 10 |
| 2004/07/12 | 189,000 | 190,000 | 188,000 | 190,000 | 42 |
| 2004/07/09 | 188,000 | 189,000 | 186,000 | 189,000 | 36 |
| 2004/07/08 | 189,000 | 190,000 | 189,000 | 190,000 | 3 |
| 2004/07/07 | 195,000 | 199,000 | 190,000 | 190,000 | 12 |
| 2004/07/06 | 190,000 | 192,000 | 186,000 | 186,000 | 16 |
| 2004/07/05 | 193,000 | 195,000 | 184,000 | 184,000 | 20 |
| 2004/07/02 | 199,000 | 199,000 | 195,000 | 195,000 | 8 |
| 2004/07/01 | 202,000 | 203,000 | 200,000 | 200,000 | 19 |
| 2004/06/30 | 203,000 | 203,000 | 199,000 | 200,000 | 5 |
| 2004/06/29 | 191,000 | 199,000 | 191,000 | 199,000 | 15 |
| 2004/06/28 | 194,000 | 197,000 | 194,000 | 194,000 | 6 |
| 2004/06/25 | 199,000 | 199,000 | 192,000 | 192,000 | 8 |
| 2004/06/24 | 200,000 | 200,000 | 189,000 | 199,000 | 22 |
| 2004/06/23 | 210,000 | 210,000 | 196,000 | 205,000 | 16 |
| 2004/06/22 | 221,000 | 223,000 | 203,000 | 210,000 | 47 |
| 2004/06/21 | 191,000 | 220,000 | 191,000 | 220,000 | 62 |
| 2004/06/18 | 193,000 | 195,000 | 190,000 | 190,000 | 14 |
| 2004/06/17 | 187,000 | 189,000 | 183,000 | 189,000 | 13 |
| 2004/06/16 | 184,000 | 189,000 | 180,000 | 189,000 | 36 |
| 2004/06/15 | 190,000 | 190,000 | 190,000 | 190,000 | 6 |
| 2004/06/14 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2004/06/11 | 187,000 | 190,000 | 187,000 | 190,000 | 5 |
| 2004/06/10 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2004/06/09 | 187,000 | 195,000 | 185,000 | 195,000 | 8 |
| 2004/06/08 | 186,000 | 189,000 | 184,000 | 187,000 | 8 |
| 2004/06/07 | 186,000 | 186,000 | 186,000 | 186,000 | 3 |
| 2004/06/04 | 189,000 | 189,000 | 186,000 | 186,000 | 3 |
| 2004/06/03 | 195,000 | 195,000 | 190,000 | 190,000 | 4 |
| 2004/06/02 | 193,000 | 195,000 | 193,000 | 195,000 | 8 |
| 2004/06/01 | 189,000 | 190,000 | 189,000 | 190,000 | 6 |
| 2004/05/31 | 189,000 | 190,000 | 187,000 | 187,000 | 13 |
| 2004/05/28 | 188,000 | 199,000 | 188,000 | 199,000 | 5 |
| 2004/05/27 | 192,000 | 192,000 | 189,000 | 189,000 | 8 |
| 2004/05/26 | 208,000 | 208,000 | 198,000 | 198,000 | 6 |
| 2004/05/24 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2004/05/21 | 190,000 | 220,000 | 189,000 | 220,000 | 18 |
| 2004/05/19 | 180,000 | 197,000 | 179,000 | 197,000 | 12 |
| 2004/05/18 | 160,000 | 168,000 | 160,000 | 168,000 | 14 |
| 2004/05/17 | 182,000 | 182,000 | 174,000 | 174,000 | 15 |
| 2004/05/14 | 192,000 | 192,000 | 180,000 | 180,000 | 12 |
| 2004/05/13 | 208,000 | 208,000 | 205,000 | 205,000 | 2 |
| 2004/05/12 | 197,000 | 205,000 | 197,000 | 205,000 | 4 |
| 2004/05/11 | 195,000 | 200,000 | 195,000 | 196,000 | 10 |
| 2004/05/10 | 220,000 | 220,000 | 196,000 | 196,000 | 26 |
| 2004/05/07 | 222,000 | 223,000 | 221,000 | 223,000 | 26 |
| 2004/05/06 | 213,000 | 225,000 | 213,000 | 220,000 | 32 |
| 2004/04/30 | 213,000 | 213,000 | 210,000 | 211,000 | 23 |
| 2004/04/28 | 213,000 | 215,000 | 213,000 | 213,000 | 26 |
| 2004/04/27 | 224,000 | 224,000 | 211,000 | 212,000 | 14 |
| 2004/04/26 | 224,000 | 225,000 | 223,000 | 223,000 | 18 |
| 2004/04/23 | 224,000 | 224,000 | 220,000 | 223,000 | 13 |
| 2004/04/22 | 218,000 | 224,000 | 218,000 | 220,000 | 24 |
| 2004/04/21 | 215,000 | 215,000 | 207,000 | 214,000 | 61 |
| 2004/04/20 | 223,000 | 223,000 | 211,000 | 214,000 | 34 |
| 2004/04/19 | 233,000 | 233,000 | 220,000 | 228,000 | 19 |
| 2004/04/16 | 246,000 | 247,000 | 226,000 | 232,000 | 61 |
| 2004/04/15 | 247,000 | 257,000 | 240,000 | 246,000 | 152 |
| 2004/04/14 | 228,000 | 239,000 | 228,000 | 239,000 | 95 |
| 2004/04/13 | 216,000 | 219,000 | 210,000 | 219,000 | 46 |
| 2004/04/12 | 200,000 | 210,000 | 200,000 | 208,000 | 16 |
| 2004/04/09 | 202,000 | 202,000 | 198,000 | 200,000 | 25 |
| 2004/04/08 | 206,000 | 206,000 | 200,000 | 200,000 | 16 |
| 2004/04/07 | 212,000 | 212,000 | 208,000 | 208,000 | 10 |
| 2004/04/06 | 230,000 | 232,000 | 211,000 | 212,000 | 78 |
| 2004/04/05 | 224,000 | 230,000 | 214,000 | 220,000 | 85 |
| 2004/04/02 | 199,000 | 210,000 | 191,000 | 210,000 | 168 |
| 2004/04/01 | 191,000 | 197,000 | 191,000 | 195,000 | 34 |
| 2004/03/31 | 190,000 | 190,000 | 187,000 | 190,000 | 14 |
| 2004/03/30 | 187,000 | 190,000 | 187,000 | 188,000 | 5 |
| 2004/03/29 | 191,000 | 195,000 | 185,000 | 195,000 | 44 |
| 2004/03/26 | 190,000 | 198,000 | 190,000 | 190,000 | 48 |
| 2004/03/25 | 186,000 | 189,000 | 178,000 | 189,000 | 127 |
| 2004/03/24 | 185,000 | 189,000 | 183,000 | 185,000 | 48 |
| 2004/03/23 | 192,000 | 192,000 | 185,000 | 190,000 | 21 |
| 2004/03/22 | 186,000 | 190,000 | 182,000 | 190,000 | 27 |
| 2004/03/19 | 190,000 | 191,000 | 186,000 | 186,000 | 34 |
| 2004/03/18 | 203,000 | 206,000 | 194,000 | 194,000 | 18 |
| 2004/03/17 | 207,000 | 207,000 | 199,000 | 203,000 | 8 |
| 2004/03/16 | 209,000 | 223,000 | 205,000 | 207,000 | 67 |
| 2004/03/15 | 190,000 | 203,000 | 190,000 | 203,000 | 32 |
| 2004/03/12 | 185,000 | 187,000 | 183,000 | 183,000 | 8 |
| 2004/03/11 | 191,000 | 191,000 | 182,000 | 185,000 | 34 |
| 2004/03/10 | 191,000 | 192,000 | 184,000 | 192,000 | 16 |
| 2004/03/09 | 193,000 | 194,000 | 193,000 | 194,000 | 3 |
| 2004/03/08 | 190,000 | 198,000 | 190,000 | 192,000 | 15 |
| 2004/03/05 | 193,000 | 193,000 | 190,000 | 191,000 | 14 |
| 2004/03/04 | 190,000 | 194,000 | 190,000 | 194,000 | 11 |
| 2004/03/03 | 193,000 | 193,000 | 190,000 | 190,000 | 12 |
| 2004/03/02 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2004/03/01 | 192,000 | 198,000 | 192,000 | 198,000 | 5 |
| 2004/02/27 | 192,000 | 196,000 | 191,000 | 196,000 | 3 |
| 2004/02/26 | 196,000 | 200,000 | 196,000 | 200,000 | 6 |
| 2004/02/25 | 192,000 | 196,000 | 191,000 | 196,000 | 5 |
| 2004/02/24 | 200,000 | 200,000 | 191,000 | 200,000 | 8 |
| 2004/02/20 | 203,000 | 203,000 | 203,000 | 203,000 | 2 |
| 2004/02/19 | 200,000 | 203,000 | 197,000 | 203,000 | 3 |
| 2004/02/18 | 200,000 | 203,000 | 193,000 | 203,000 | 12 |
| 2004/02/17 | 219,000 | 220,000 | 210,000 | 212,000 | 9 |
| 2004/02/16 | 212,000 | 225,000 | 211,000 | 216,000 | 52 |
| 2004/02/13 | 197,000 | 205,000 | 197,000 | 205,000 | 3 |
| 2004/02/12 | 197,000 | 197,000 | 197,000 | 197,000 | 2 |
| 2004/02/10 | 197,000 | 197,000 | 195,000 | 197,000 | 8 |
| 2004/02/09 | 196,000 | 197,000 | 191,000 | 197,000 | 18 |
| 2004/02/06 | 199,000 | 202,000 | 195,000 | 202,000 | 17 |
| 2004/02/05 | 201,000 | 203,000 | 201,000 | 203,000 | 2 |
| 2004/02/04 | 209,000 | 215,000 | 201,000 | 201,000 | 13 |
| 2004/02/03 | 229,000 | 229,000 | 207,000 | 209,000 | 63 |
| 2004/02/02 | 217,000 | 227,000 | 217,000 | 227,000 | 45 |
| 2004/01/30 | 212,000 | 212,000 | 200,000 | 207,000 | 65 |
| 2004/01/29 | 217,000 | 220,000 | 212,000 | 215,000 | 67 |
| 2004/01/28 | 228,000 | 232,000 | 212,000 | 227,000 | 182 |
| 2004/01/27 | 230,000 | 230,000 | 230,000 | 230,000 | 31 |
| 2004/01/26 | 272,000 | 272,000 | 250,000 | 250,000 | 287 |
| 2004/01/23 | 270,000 | 270,000 | 270,000 | 270,000 | 81 |
| 2004/01/22 | 230,000 | 230,000 | 230,000 | 230,000 | 13 |
| 2004/01/21 | 210,000 | 210,000 | 210,000 | 210,000 | 15 |
| 2004/01/20 | 190,000 | 190,000 | 190,000 | 190,000 | 27 |
| 2004/01/19 | 164,000 | 170,000 | 164,000 | 170,000 | 3 |
| 2004/01/16 | 164,000 | 164,000 | 158,000 | 164,000 | 3 |
| 2004/01/15 | 165,000 | 165,000 | 165,000 | 165,000 | 9 |
| 2004/01/14 | 165,000 | 172,000 | 165,000 | 168,000 | 15 |
| 2004/01/13 | 165,000 | 165,000 | 165,000 | 165,000 | 6 |
| 2004/01/09 | 167,000 | 174,000 | 167,000 | 173,000 | 4 |
| 2004/01/08 | 164,000 | 172,000 | 163,000 | 172,000 | 16 |
| 2004/01/06 | 174,000 | 174,000 | 164,000 | 170,000 | 7 |
| 2004/01/05 | 170,000 | 174,000 | 165,000 | 174,000 | 19 |