4356 応用技術(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 217,000 | 217,000 | 215,000 | 215,000 | 2 | 1,075 |
| 2002-12-26 | 188,000 | 204,000 | 188,000 | 204,000 | 39 | 1,020 |
| 2002-12-25 | 187,000 | 190,000 | 186,000 | 186,000 | 4 | 930 |
| 2002-12-24 | 193,000 | 201,000 | 181,000 | 199,000 | 8 | 995 |
| 2002-12-20 | 195,000 | 195,000 | 195,000 | 195,000 | 3 | 975 |
| 2002-12-19 | 177,000 | 196,000 | 174,000 | 196,000 | 18 | 980 |
| 2002-12-18 | 190,000 | 190,000 | 174,000 | 179,000 | 13 | 895 |
| 2002-12-17 | 195,000 | 195,000 | 191,000 | 191,000 | 3 | 955 |
| 2002-12-16 | 197,000 | 197,000 | 190,000 | 195,000 | 5 | 975 |
| 2002-12-13 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 1,000 |
| 2002-12-12 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 1,015 |
| 2002-12-11 | 196,000 | 203,000 | 196,000 | 203,000 | 2 | 1,015 |
| 2002-12-10 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 975 |
| 2002-12-09 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2002-12-05 | 201,000 | 203,000 | 199,000 | 203,000 | 4 | 1,015 |
| 2002-12-03 | 206,000 | 206,000 | 204,000 | 206,000 | 6 | 1,030 |
| 2002-12-02 | 206,000 | 213,000 | 206,000 | 206,000 | 8 | 1,030 |
| 2002-11-29 | 209,000 | 209,000 | 204,000 | 207,000 | 6 | 1,035 |
| 2002-11-28 | 203,000 | 205,000 | 201,000 | 205,000 | 10 | 1,025 |
| 2002-11-27 | 205,000 | 205,000 | 203,000 | 203,000 | 4 | 1,015 |
| 2002-11-26 | 204,000 | 207,000 | 203,000 | 207,000 | 10 | 1,035 |
| 2002-11-25 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 1,015 |
| 2002-11-22 | 195,000 | 208,000 | 195,000 | 205,000 | 8 | 1,025 |
| 2002-11-21 | 195,000 | 195,000 | 190,000 | 195,000 | 23 | 975 |
| 2002-11-20 | 191,000 | 195,000 | 191,000 | 195,000 | 69 | 975 |
| 2002-11-19 | 211,000 | 211,000 | 211,000 | 211,000 | 1 | 1,055 |
| 2002-11-18 | 231,000 | 231,000 | 231,000 | 231,000 | 6 | 1,155 |
| 2002-11-15 | 251,000 | 252,000 | 251,000 | 251,000 | 5 | 1,255 |
| 2002-11-14 | 251,000 | 253,000 | 248,000 | 248,000 | 5 | 1,240 |
| 2002-11-13 | 253,000 | 253,000 | 251,000 | 251,000 | 5 | 1,255 |
| 2002-11-12 | 266,000 | 266,000 | 252,000 | 255,000 | 17 | 1,275 |
| 2002-11-11 | 266,000 | 266,000 | 266,000 | 266,000 | 3 | 1,330 |
| 2002-11-08 | 268,000 | 268,000 | 268,000 | 268,000 | 3 | 1,340 |
| 2002-11-07 | 268,000 | 268,000 | 266,000 | 266,000 | 4 | 1,330 |
| 2002-11-06 | 266,000 | 266,000 | 266,000 | 266,000 | 2 | 1,330 |
| 2002-11-05 | 264,000 | 265,000 | 264,000 | 265,000 | 5 | 1,325 |
| 2002-11-01 | 266,000 | 280,000 | 266,000 | 266,000 | 4 | 1,330 |
| 2002-10-31 | 270,000 | 270,000 | 265,000 | 269,000 | 5 | 1,345 |
| 2002-10-30 | 275,000 | 275,000 | 271,000 | 275,000 | 8 | 1,375 |
| 2002-10-29 | 283,000 | 285,000 | 283,000 | 285,000 | 4 | 1,425 |
| 2002-10-25 | 302,000 | 308,000 | 301,000 | 308,000 | 7 | 1,540 |
| 2002-10-24 | 306,000 | 306,000 | 306,000 | 306,000 | 2 | 1,530 |
| 2002-10-23 | 307,000 | 320,000 | 307,000 | 308,000 | 8 | 1,540 |
| 2002-10-22 | 330,000 | 330,000 | 311,000 | 320,000 | 6 | 1,600 |
| 2002-10-21 | 325,000 | 330,000 | 325,000 | 330,000 | 7 | 1,650 |
| 2002-10-18 | 303,000 | 318,000 | 303,000 | 317,000 | 16 | 1,585 |
| 2002-10-17 | 308,000 | 308,000 | 303,000 | 305,000 | 6 | 1,525 |
| 2002-10-16 | 298,000 | 298,000 | 298,000 | 298,000 | 3 | 1,490 |
| 2002-10-15 | 268,000 | 278,000 | 268,000 | 278,000 | 3 | 1,390 |
| 2002-10-11 | 261,000 | 261,000 | 250,000 | 258,000 | 17 | 1,290 |
| 2002-10-09 | 268,000 | 268,000 | 258,000 | 258,000 | 11 | 1,290 |
| 2002-10-08 | 278,000 | 278,000 | 278,000 | 278,000 | 6 | 1,390 |
| 2002-10-07 | 295,000 | 300,000 | 283,000 | 283,000 | 8 | 1,415 |
| 2002-10-04 | 307,000 | 307,000 | 300,000 | 300,000 | 13 | 1,500 |
| 2002-10-03 | 316,000 | 320,000 | 306,000 | 309,000 | 15 | 1,545 |
| 2002-10-02 | 325,000 | 325,000 | 316,000 | 320,000 | 14 | 1,600 |
| 2002-10-01 | 321,000 | 335,000 | 306,000 | 315,000 | 13 | 1,575 |
| 2002-09-30 | 332,000 | 340,000 | 320,000 | 320,000 | 5 | 1,600 |
| 2002-09-27 | 340,000 | 340,000 | 330,000 | 340,000 | 12 | 1,700 |
| 2002-09-26 | 340,000 | 341,000 | 340,000 | 340,000 | 3 | 1,700 |
| 2002-09-25 | 330,000 | 340,000 | 330,000 | 340,000 | 8 | 1,700 |
| 2002-09-24 | 330,000 | 335,000 | 327,000 | 335,000 | 6 | 1,675 |
| 2002-09-20 | 327,000 | 327,000 | 327,000 | 327,000 | 1 | 1,635 |
| 2002-09-19 | 335,000 | 335,000 | 331,000 | 332,000 | 13 | 1,660 |
| 2002-09-18 | 331,000 | 331,000 | 331,000 | 331,000 | 1 | 1,655 |
| 2002-09-17 | 325,000 | 331,000 | 325,000 | 331,000 | 2 | 1,655 |
| 2002-09-13 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 1,700 |
| 2002-09-12 | 340,000 | 340,000 | 340,000 | 340,000 | 4 | 1,700 |
| 2002-09-11 | 326,000 | 340,000 | 326,000 | 332,000 | 7 | 1,660 |
| 2002-09-10 | 327,000 | 330,000 | 327,000 | 327,000 | 3 | 1,635 |
| 2002-09-09 | 327,000 | 327,000 | 325,000 | 325,000 | 3 | 1,625 |
| 2002-09-06 | 337,000 | 337,000 | 320,000 | 322,000 | 6 | 1,610 |
| 2002-09-05 | 338,000 | 338,000 | 335,000 | 338,000 | 5 | 1,690 |
| 2002-09-04 | 338,000 | 338,000 | 338,000 | 338,000 | 1 | 1,690 |
| 2002-09-03 | 351,000 | 351,000 | 350,000 | 350,000 | 6 | 1,750 |
| 2002-09-02 | 353,000 | 360,000 | 350,000 | 360,000 | 10 | 1,800 |
| 2002-08-30 | 351,000 | 361,000 | 351,000 | 359,000 | 6 | 1,795 |
| 2002-08-29 | 355,000 | 357,000 | 351,000 | 351,000 | 6 | 1,755 |
| 2002-08-28 | 352,000 | 359,000 | 352,000 | 359,000 | 6 | 1,795 |
| 2002-08-27 | 385,000 | 385,000 | 350,000 | 352,000 | 21 | 1,760 |
| 2002-08-26 | 370,000 | 382,000 | 368,000 | 382,000 | 32 | 1,910 |
| 2002-08-23 | 328,000 | 370,000 | 328,000 | 370,000 | 31 | 1,850 |
| 2002-08-22 | 322,000 | 323,000 | 313,000 | 323,000 | 14 | 1,615 |
| 2002-08-21 | 341,000 | 341,000 | 326,000 | 327,000 | 16 | 1,635 |
| 2002-08-20 | 360,000 | 360,000 | 340,000 | 340,000 | 16 | 1,700 |
| 2002-08-19 | 360,000 | 360,000 | 351,000 | 358,000 | 16 | 1,790 |
| 2002-08-16 | 370,000 | 370,000 | 360,000 | 360,000 | 6 | 1,800 |
| 2002-08-15 | 376,000 | 376,000 | 370,000 | 370,000 | 9 | 1,850 |
| 2002-08-14 | 380,000 | 390,000 | 380,000 | 380,000 | 6 | 1,900 |
| 2002-08-13 | 384,000 | 384,000 | 380,000 | 383,000 | 9 | 1,915 |
| 2002-08-12 | 396,000 | 396,000 | 388,000 | 388,000 | 2 | 1,940 |
| 2002-08-09 | 394,000 | 397,000 | 390,000 | 396,000 | 8 | 1,980 |
| 2002-08-08 | 380,000 | 394,000 | 380,000 | 388,000 | 26 | 1,940 |
| 2002-08-07 | 361,000 | 376,000 | 360,000 | 371,000 | 45 | 1,855 |
| 2002-08-06 | 390,000 | 390,000 | 371,000 | 371,000 | 12 | 1,855 |
| 2002-08-05 | 407,000 | 407,000 | 390,000 | 392,000 | 11 | 1,960 |
| 2002-08-02 | 415,000 | 420,000 | 401,000 | 401,000 | 21 | 2,005 |
| 2002-08-01 | 421,000 | 421,000 | 411,000 | 420,000 | 12 | 2,100 |
| 2002-07-31 | 425,000 | 425,000 | 423,000 | 423,000 | 6 | 2,115 |
| 2002-07-30 | 436,000 | 436,000 | 430,000 | 430,000 | 3 | 2,150 |
| 2002-07-29 | 435,000 | 440,000 | 430,000 | 440,000 | 11 | 2,200 |
| 2002-07-26 | 449,000 | 450,000 | 435,000 | 435,000 | 9 | 2,175 |
| 2002-07-25 | 451,000 | 461,000 | 436,000 | 461,000 | 18 | 2,305 |
| 2002-07-24 | 450,000 | 451,000 | 435,000 | 450,000 | 12 | 2,250 |
| 2002-07-23 | 460,000 | 460,000 | 445,000 | 450,000 | 23 | 2,250 |
| 2002-07-22 | 466,000 | 466,000 | 454,000 | 455,000 | 8 | 2,275 |
| 2002-07-19 | 472,000 | 472,000 | 466,000 | 466,000 | 17 | 2,330 |
| 2002-07-18 | 480,000 | 485,000 | 471,000 | 471,000 | 9 | 2,355 |
| 2002-07-17 | 491,000 | 491,000 | 470,000 | 470,000 | 22 | 2,350 |
| 2002-07-16 | 504,000 | 504,000 | 500,000 | 500,000 | 14 | 2,500 |
| 2002-07-15 | 510,000 | 530,000 | 505,000 | 511,000 | 19 | 2,555 |
| 2002-07-12 | 520,000 | 520,000 | 514,000 | 515,000 | 5 | 2,575 |
| 2002-07-11 | 509,000 | 520,000 | 507,000 | 520,000 | 8 | 2,600 |
| 2002-07-10 | 508,000 | 525,000 | 508,000 | 520,000 | 17 | 2,600 |
| 2002-07-09 | 533,000 | 533,000 | 505,000 | 505,000 | 15 | 2,525 |
| 2002-07-08 | 535,000 | 537,000 | 533,000 | 533,000 | 11 | 2,665 |
| 2002-07-05 | 531,000 | 540,000 | 527,000 | 530,000 | 9 | 2,650 |
| 2002-07-04 | 560,000 | 561,000 | 526,000 | 530,000 | 28 | 2,650 |
| 2002-07-03 | 540,000 | 575,000 | 510,000 | 560,000 | 89 | 2,800 |
| 2002-07-02 | 508,000 | 550,000 | 498,000 | 549,000 | 41 | 2,745 |
| 2002-07-01 | 525,000 | 526,000 | 510,000 | 516,000 | 29 | 2,580 |
| 2002-06-28 | 520,000 | 535,000 | 515,000 | 526,000 | 47 | 2,630 |
| 2002-06-27 | 549,000 | 555,000 | 535,000 | 535,000 | 20 | 2,675 |
| 2002-06-26 | 560,000 | 560,000 | 550,000 | 550,000 | 18 | 2,750 |
| 2002-06-25 | 600,000 | 600,000 | 550,000 | 562,000 | 32 | 2,810 |
| 2002-06-24 | 630,000 | 630,000 | 601,000 | 610,000 | 85 | 3,050 |
| 2002-06-21 | 576,000 | 576,000 | 544,000 | 550,000 | 30 | 2,750 |
| 2002-06-20 | 569,000 | 582,000 | 550,000 | 575,000 | 25 | 2,875 |
| 2002-06-19 | 561,000 | 565,000 | 561,000 | 562,000 | 8 | 2,810 |
| 2002-06-18 | 578,000 | 578,000 | 570,000 | 570,000 | 5 | 2,850 |
| 2002-06-17 | 593,000 | 594,000 | 561,000 | 570,000 | 15 | 2,850 |
| 2002-06-14 | 591,000 | 594,000 | 565,000 | 594,000 | 13 | 2,970 |
| 2002-06-13 | 610,000 | 610,000 | 580,000 | 600,000 | 14 | 3,000 |
| 2002-06-12 | 619,000 | 643,000 | 610,000 | 610,000 | 50 | 3,050 |
| 2002-06-11 | 599,000 | 650,000 | 599,000 | 625,000 | 53 | 3,125 |
| 2002-06-10 | 563,000 | 610,000 | 563,000 | 589,000 | 29 | 2,945 |
| 2002-06-07 | 570,000 | 575,000 | 560,000 | 561,000 | 33 | 2,805 |
| 2002-06-06 | 599,000 | 599,000 | 580,000 | 580,000 | 35 | 2,900 |
| 2002-06-05 | 610,000 | 620,000 | 598,000 | 600,000 | 22 | 3,000 |
| 2002-06-04 | 617,000 | 620,000 | 605,000 | 611,000 | 21 | 3,055 |
| 2002-06-03 | 625,000 | 630,000 | 616,000 | 616,000 | 29 | 3,080 |
| 2002-05-31 | 638,000 | 646,000 | 625,000 | 646,000 | 34 | 3,230 |
| 2002-05-30 | 608,000 | 650,000 | 608,000 | 650,000 | 23 | 3,250 |
| 2002-05-29 | 620,000 | 630,000 | 603,000 | 618,000 | 38 | 3,090 |
| 2002-05-28 | 639,000 | 639,000 | 620,000 | 620,000 | 26 | 3,100 |
| 2002-05-27 | 654,000 | 654,000 | 631,000 | 640,000 | 23 | 3,200 |
| 2002-05-24 | 650,000 | 670,000 | 640,000 | 654,000 | 53 | 3,270 |
| 2002-05-23 | 680,000 | 680,000 | 640,000 | 655,000 | 26 | 3,275 |
| 2002-05-22 | 680,000 | 680,000 | 647,000 | 676,000 | 48 | 3,380 |
| 2002-05-21 | 650,000 | 699,000 | 641,000 | 690,000 | 30 | 3,450 |
| 2002-05-20 | 670,000 | 671,000 | 661,000 | 661,000 | 18 | 3,305 |
| 2002-05-17 | 673,000 | 700,000 | 670,000 | 695,000 | 46 | 3,475 |
| 2002-05-16 | 639,000 | 720,000 | 630,000 | 673,000 | 103 | 3,365 |
| 2002-05-15 | 675,000 | 675,000 | 633,000 | 650,000 | 47 | 3,250 |
| 2002-05-14 | 715,000 | 715,000 | 661,000 | 665,000 | 48 | 3,325 |
| 2002-05-13 | 729,000 | 730,000 | 707,000 | 715,000 | 26 | 3,575 |
| 2002-05-10 | 750,000 | 750,000 | 721,000 | 737,000 | 36 | 3,685 |
| 2002-05-09 | 742,000 | 780,000 | 742,000 | 753,000 | 44 | 3,765 |
| 2002-05-08 | 720,000 | 755,000 | 720,000 | 741,000 | 69 | 3,705 |
| 2002-05-07 | 737,000 | 747,000 | 720,000 | 721,000 | 50 | 3,605 |
| 2002-05-02 | 750,000 | 758,000 | 726,000 | 757,000 | 86 | 3,785 |
| 2002-05-01 | 768,000 | 768,000 | 736,000 | 760,000 | 110 | 3,800 |
| 2002-04-30 | 798,000 | 798,000 | 761,000 | 765,000 | 48 | 3,825 |
| 2002-04-26 | 810,000 | 820,000 | 768,000 | 810,000 | 85 | 4,050 |
| 2002-04-25 | 801,000 | 827,000 | 801,000 | 803,000 | 90 | 4,015 |
| 2002-04-24 | 810,000 | 820,000 | 786,000 | 791,000 | 91 | 3,955 |
| 2002-04-23 | 788,000 | 850,000 | 788,000 | 810,000 | 217 | 4,050 |
| 2002-04-22 | 830,000 | 859,000 | 782,000 | 792,000 | 192 | 3,960 |
| 2002-04-19 | 855,000 | 908,000 | 822,000 | 840,000 | 443 | 4,200 |
| 2002-04-18 | 955,000 | 960,000 | 875,000 | 875,000 | 410 | 4,375 |
| 2002-04-17 | 1,010,000 | 1,090,000 | 899,000 | 975,000 | 1,691 | 4,875 |
| 2002-04-16 | 1,010,000 | 1,010,000 | 1,010,000 | 1,010,000 | 1,883 | 5,050 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
