4356 応用技術(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 160,000 | 166,000 | 160,000 | 160,000 | 19 | 800 |
| 2003-12-29 | 140,000 | 157,000 | 140,000 | 156,000 | 15 | 780 |
| 2003-12-26 | 130,000 | 144,000 | 130,000 | 137,000 | 27 | 685 |
| 2003-12-25 | 128,000 | 128,000 | 114,000 | 124,000 | 55 | 620 |
| 2003-12-24 | 130,000 | 135,000 | 128,000 | 130,000 | 32 | 650 |
| 2003-12-22 | 130,000 | 140,000 | 130,000 | 132,000 | 29 | 660 |
| 2003-12-19 | 130,000 | 130,000 | 130,000 | 130,000 | 8 | 650 |
| 2003-12-18 | 135,000 | 135,000 | 127,000 | 128,000 | 25 | 640 |
| 2003-12-17 | 146,000 | 146,000 | 137,000 | 137,000 | 34 | 685 |
| 2003-12-16 | 150,000 | 150,000 | 146,000 | 146,000 | 5 | 730 |
| 2003-12-15 | 152,000 | 152,000 | 150,000 | 151,000 | 6 | 755 |
| 2003-12-12 | 153,000 | 153,000 | 150,000 | 150,000 | 6 | 750 |
| 2003-12-11 | 151,000 | 151,000 | 151,000 | 151,000 | 10 | 755 |
| 2003-12-09 | 155,000 | 158,000 | 153,000 | 158,000 | 16 | 790 |
| 2003-12-08 | 158,000 | 158,000 | 155,000 | 155,000 | 31 | 775 |
| 2003-12-05 | 156,000 | 161,000 | 156,000 | 160,000 | 8 | 800 |
| 2003-12-04 | 158,000 | 158,000 | 152,000 | 158,000 | 5 | 790 |
| 2003-12-03 | 161,000 | 161,000 | 159,000 | 159,000 | 5 | 795 |
| 2003-12-02 | 161,000 | 161,000 | 158,000 | 161,000 | 8 | 805 |
| 2003-12-01 | 162,000 | 165,000 | 161,000 | 161,000 | 3 | 805 |
| 2003-11-28 | 165,000 | 165,000 | 165,000 | 165,000 | 5 | 825 |
| 2003-11-27 | 160,000 | 160,000 | 160,000 | 160,000 | 4 | 800 |
| 2003-11-26 | 151,000 | 170,000 | 151,000 | 153,000 | 15 | 765 |
| 2003-11-25 | 159,000 | 159,000 | 150,000 | 150,000 | 11 | 750 |
| 2003-11-20 | 160,000 | 160,000 | 150,000 | 160,000 | 22 | 800 |
| 2003-11-19 | 166,000 | 166,000 | 160,000 | 160,000 | 10 | 800 |
| 2003-11-18 | 171,000 | 171,000 | 170,000 | 170,000 | 20 | 850 |
| 2003-11-17 | 171,000 | 171,000 | 170,000 | 170,000 | 7 | 850 |
| 2003-11-14 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2003-11-13 | 180,000 | 180,000 | 177,000 | 179,000 | 9 | 895 |
| 2003-11-12 | 183,000 | 184,000 | 181,000 | 184,000 | 6 | 920 |
| 2003-11-11 | 188,000 | 188,000 | 185,000 | 185,000 | 4 | 925 |
| 2003-11-10 | 195,000 | 195,000 | 190,000 | 190,000 | 8 | 950 |
| 2003-11-07 | 187,000 | 195,000 | 185,000 | 195,000 | 16 | 975 |
| 2003-11-06 | 188,000 | 188,000 | 186,000 | 186,000 | 7 | 930 |
| 2003-11-05 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 940 |
| 2003-11-04 | 192,000 | 193,000 | 188,000 | 188,000 | 9 | 940 |
| 2003-10-31 | 192,000 | 192,000 | 189,000 | 190,000 | 12 | 950 |
| 2003-10-30 | 193,000 | 193,000 | 184,000 | 189,000 | 24 | 945 |
| 2003-10-29 | 199,000 | 204,000 | 199,000 | 200,000 | 13 | 1,000 |
| 2003-10-28 | 199,000 | 199,000 | 195,000 | 199,000 | 30 | 995 |
| 2003-10-27 | 190,000 | 200,000 | 190,000 | 199,000 | 166 | 995 |
| 2003-10-24 | 201,000 | 224,000 | 198,000 | 210,000 | 52 | 1,050 |
| 2003-10-23 | 213,000 | 214,000 | 211,000 | 211,000 | 57 | 1,055 |
| 2003-10-22 | 241,000 | 242,000 | 231,000 | 231,000 | 63 | 1,155 |
| 2003-10-21 | 251,000 | 251,000 | 251,000 | 251,000 | 20 | 1,255 |
| 2003-10-20 | 310,000 | 310,000 | 301,000 | 301,000 | 130 | 1,505 |
| 2003-10-17 | 270,000 | 270,000 | 270,000 | 270,000 | 17 | 1,350 |
| 2003-10-16 | 238,000 | 250,000 | 238,000 | 250,000 | 72 | 1,250 |
| 2003-10-15 | 216,000 | 230,000 | 216,000 | 230,000 | 94 | 1,150 |
| 2003-10-14 | 209,000 | 210,000 | 202,000 | 210,000 | 46 | 1,050 |
| 2003-10-10 | 198,000 | 205,000 | 198,000 | 203,000 | 32 | 1,015 |
| 2003-10-09 | 201,000 | 201,000 | 196,000 | 196,000 | 21 | 980 |
| 2003-10-08 | 217,000 | 217,000 | 198,000 | 205,000 | 62 | 1,025 |
| 2003-10-07 | 195,000 | 211,000 | 195,000 | 211,000 | 104 | 1,055 |
| 2003-10-06 | 181,000 | 192,000 | 181,000 | 191,000 | 13 | 955 |
| 2003-10-03 | 177,000 | 180,000 | 177,000 | 180,000 | 18 | 900 |
| 2003-10-02 | 179,000 | 180,000 | 177,000 | 178,000 | 18 | 890 |
| 2003-10-01 | 170,000 | 180,000 | 170,000 | 180,000 | 8 | 900 |
| 2003-09-30 | 170,000 | 170,000 | 166,000 | 170,000 | 5 | 850 |
| 2003-09-29 | 166,000 | 166,000 | 166,000 | 166,000 | 4 | 830 |
| 2003-09-26 | 170,000 | 170,000 | 166,000 | 166,000 | 15 | 830 |
| 2003-09-25 | 170,000 | 170,000 | 166,000 | 170,000 | 3 | 850 |
| 2003-09-24 | 174,000 | 174,000 | 170,000 | 170,000 | 10 | 850 |
| 2003-09-22 | 180,000 | 180,000 | 176,000 | 176,000 | 8 | 880 |
| 2003-09-19 | 186,000 | 186,000 | 183,000 | 183,000 | 9 | 915 |
| 2003-09-17 | 191,000 | 195,000 | 188,000 | 188,000 | 16 | 940 |
| 2003-09-16 | 180,000 | 190,000 | 180,000 | 190,000 | 46 | 950 |
| 2003-09-12 | 176,000 | 179,000 | 175,000 | 179,000 | 9 | 895 |
| 2003-09-11 | 175,000 | 175,000 | 175,000 | 175,000 | 3 | 875 |
| 2003-09-10 | 177,000 | 179,000 | 177,000 | 179,000 | 8 | 895 |
| 2003-09-09 | 173,000 | 177,000 | 173,000 | 177,000 | 8 | 885 |
| 2003-09-08 | 173,000 | 177,000 | 173,000 | 177,000 | 2 | 885 |
| 2003-09-05 | 175,000 | 176,000 | 170,000 | 176,000 | 5 | 880 |
| 2003-09-04 | 168,000 | 177,000 | 168,000 | 175,000 | 5 | 875 |
| 2003-09-03 | 170,000 | 170,000 | 168,000 | 168,000 | 4 | 840 |
| 2003-09-02 | 175,000 | 175,000 | 168,000 | 168,000 | 8 | 840 |
| 2003-08-29 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2003-08-28 | 176,000 | 179,000 | 176,000 | 179,000 | 2 | 895 |
| 2003-08-27 | 174,000 | 174,000 | 170,000 | 170,000 | 5 | 850 |
| 2003-08-26 | 183,000 | 183,000 | 175,000 | 175,000 | 13 | 875 |
| 2003-08-25 | 183,000 | 183,000 | 183,000 | 183,000 | 7 | 915 |
| 2003-08-22 | 177,000 | 184,000 | 177,000 | 182,000 | 8 | 910 |
| 2003-08-21 | 166,000 | 175,000 | 166,000 | 175,000 | 15 | 875 |
| 2003-08-20 | 170,000 | 173,000 | 166,000 | 166,000 | 20 | 830 |
| 2003-08-19 | 170,000 | 170,000 | 165,000 | 170,000 | 24 | 850 |
| 2003-08-18 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 850 |
| 2003-08-15 | 169,000 | 170,000 | 169,000 | 170,000 | 2 | 850 |
| 2003-08-14 | 170,000 | 170,000 | 168,000 | 169,000 | 11 | 845 |
| 2003-08-13 | 170,000 | 170,000 | 170,000 | 170,000 | 7 | 850 |
| 2003-08-12 | 176,000 | 176,000 | 158,000 | 165,000 | 25 | 825 |
| 2003-08-11 | 176,000 | 176,000 | 176,000 | 176,000 | 1 | 880 |
| 2003-08-08 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 850 |
| 2003-08-07 | 177,000 | 177,000 | 175,000 | 175,000 | 6 | 875 |
| 2003-08-06 | 182,000 | 183,000 | 177,000 | 178,000 | 6 | 890 |
| 2003-08-05 | 183,000 | 183,000 | 177,000 | 177,000 | 4 | 885 |
| 2003-08-04 | 183,000 | 183,000 | 183,000 | 183,000 | 4 | 915 |
| 2003-08-01 | 185,000 | 185,000 | 180,000 | 181,000 | 7 | 905 |
| 2003-07-30 | 185,000 | 190,000 | 185,000 | 190,000 | 5 | 950 |
| 2003-07-29 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 900 |
| 2003-07-28 | 179,000 | 193,000 | 179,000 | 191,000 | 17 | 955 |
| 2003-07-25 | 178,000 | 178,000 | 178,000 | 178,000 | 5 | 890 |
| 2003-07-24 | 182,000 | 182,000 | 178,000 | 178,000 | 2 | 890 |
| 2003-07-23 | 178,000 | 180,000 | 177,000 | 180,000 | 16 | 900 |
| 2003-07-22 | 176,000 | 176,000 | 175,000 | 175,000 | 4 | 875 |
| 2003-07-18 | 177,000 | 177,000 | 177,000 | 177,000 | 2 | 885 |
| 2003-07-17 | 180,000 | 180,000 | 178,000 | 178,000 | 4 | 890 |
| 2003-07-16 | 178,000 | 178,000 | 178,000 | 178,000 | 3 | 890 |
| 2003-07-15 | 182,000 | 182,000 | 178,000 | 178,000 | 2 | 890 |
| 2003-07-14 | 182,000 | 182,000 | 182,000 | 182,000 | 1 | 910 |
| 2003-07-11 | 179,000 | 181,000 | 179,000 | 181,000 | 4 | 905 |
| 2003-07-10 | 178,000 | 178,000 | 176,000 | 176,000 | 8 | 880 |
| 2003-07-09 | 180,000 | 180,000 | 178,000 | 178,000 | 13 | 890 |
| 2003-07-08 | 176,000 | 185,000 | 176,000 | 185,000 | 21 | 925 |
| 2003-07-07 | 185,000 | 185,000 | 176,000 | 176,000 | 20 | 880 |
| 2003-07-04 | 190,000 | 190,000 | 185,000 | 185,000 | 4 | 925 |
| 2003-07-03 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 950 |
| 2003-07-02 | 190,000 | 190,000 | 185,000 | 185,000 | 25 | 925 |
| 2003-07-01 | 190,000 | 192,000 | 188,000 | 189,000 | 25 | 945 |
| 2003-06-30 | 191,000 | 191,000 | 187,000 | 187,000 | 11 | 935 |
| 2003-06-27 | 190,000 | 195,000 | 190,000 | 190,000 | 9 | 950 |
| 2003-06-26 | 198,000 | 198,000 | 192,000 | 192,000 | 11 | 960 |
| 2003-06-25 | 198,000 | 198,000 | 198,000 | 198,000 | 2 | 990 |
| 2003-06-24 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2003-06-23 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 990 |
| 2003-06-20 | 190,000 | 200,000 | 190,000 | 200,000 | 13 | 1,000 |
| 2003-06-19 | 190,000 | 194,000 | 190,000 | 190,000 | 14 | 950 |
| 2003-06-18 | 196,000 | 196,000 | 191,000 | 191,000 | 9 | 955 |
| 2003-06-17 | 200,000 | 200,000 | 190,000 | 196,000 | 18 | 980 |
| 2003-06-16 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2003-06-13 | 200,000 | 201,000 | 195,000 | 200,000 | 7 | 1,000 |
| 2003-06-12 | 200,000 | 203,000 | 195,000 | 201,000 | 21 | 1,005 |
| 2003-06-11 | 204,000 | 204,000 | 191,000 | 196,000 | 25 | 980 |
| 2003-06-10 | 210,000 | 210,000 | 206,000 | 206,000 | 10 | 1,030 |
| 2003-06-09 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 1,050 |
| 2003-06-06 | 215,000 | 215,000 | 204,000 | 211,000 | 19 | 1,055 |
| 2003-06-05 | 211,000 | 216,000 | 211,000 | 214,000 | 18 | 1,070 |
| 2003-06-04 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2003-06-03 | 216,000 | 216,000 | 203,000 | 210,000 | 19 | 1,050 |
| 2003-06-02 | 233,000 | 233,000 | 215,000 | 220,000 | 29 | 1,100 |
| 2003-05-30 | 216,000 | 234,000 | 216,000 | 234,000 | 88 | 1,170 |
| 2003-05-29 | 214,000 | 214,000 | 214,000 | 214,000 | 8 | 1,070 |
| 2003-05-28 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 1,170 |
| 2003-05-26 | 274,000 | 274,000 | 270,000 | 274,000 | 13 | 1,370 |
| 2003-05-23 | 284,000 | 290,000 | 272,000 | 274,000 | 25 | 1,370 |
| 2003-05-22 | 321,000 | 325,000 | 273,000 | 300,000 | 141 | 1,500 |
| 2003-05-21 | 301,000 | 301,000 | 301,000 | 301,000 | 17 | 1,505 |
| 2003-05-20 | 281,000 | 281,000 | 281,000 | 281,000 | 27 | 1,405 |
| 2003-05-19 | 261,000 | 261,000 | 261,000 | 261,000 | 48 | 1,305 |
| 2003-05-16 | 227,000 | 241,000 | 219,000 | 241,000 | 97 | 1,205 |
| 2003-05-15 | 202,000 | 221,000 | 202,000 | 221,000 | 38 | 1,105 |
| 2003-05-14 | 191,000 | 201,000 | 190,000 | 201,000 | 31 | 1,005 |
| 2003-05-13 | 199,000 | 199,000 | 191,000 | 191,000 | 8 | 955 |
| 2003-05-12 | 193,000 | 199,000 | 193,000 | 199,000 | 6 | 995 |
| 2003-05-09 | 191,000 | 191,000 | 188,000 | 190,000 | 9 | 950 |
| 2003-05-08 | 197,000 | 199,000 | 196,000 | 196,000 | 5 | 980 |
| 2003-05-07 | 198,000 | 198,000 | 195,000 | 197,000 | 8 | 985 |
| 2003-05-06 | 191,000 | 198,000 | 191,000 | 193,000 | 17 | 965 |
| 2003-05-02 | 184,000 | 185,000 | 184,000 | 185,000 | 4 | 925 |
| 2003-05-01 | 191,000 | 191,000 | 190,000 | 190,000 | 2 | 950 |
| 2003-04-28 | 183,000 | 200,000 | 183,000 | 198,000 | 10 | 990 |
| 2003-04-25 | 188,000 | 188,000 | 183,000 | 183,000 | 4 | 915 |
| 2003-04-24 | 189,000 | 189,000 | 188,000 | 188,000 | 6 | 940 |
| 2003-04-23 | 190,000 | 190,000 | 188,000 | 189,000 | 10 | 945 |
| 2003-04-22 | 190,000 | 190,000 | 187,000 | 190,000 | 21 | 950 |
| 2003-04-21 | 181,000 | 185,000 | 181,000 | 185,000 | 4 | 925 |
| 2003-04-18 | 190,000 | 191,000 | 190,000 | 191,000 | 3 | 955 |
| 2003-04-17 | 194,000 | 194,000 | 190,000 | 194,000 | 20 | 970 |
| 2003-04-16 | 173,000 | 193,000 | 173,000 | 193,000 | 28 | 965 |
| 2003-04-15 | 173,000 | 173,000 | 173,000 | 173,000 | 3 | 865 |
| 2003-04-14 | 170,000 | 178,000 | 170,000 | 171,000 | 16 | 855 |
| 2003-04-11 | 170,000 | 175,000 | 170,000 | 170,000 | 9 | 850 |
| 2003-04-09 | 193,000 | 193,000 | 183,000 | 183,000 | 13 | 915 |
| 2003-04-08 | 189,000 | 193,000 | 189,000 | 193,000 | 4 | 965 |
| 2003-04-07 | 192,000 | 192,000 | 189,000 | 189,000 | 6 | 945 |
| 2003-04-04 | 191,000 | 193,000 | 185,000 | 193,000 | 15 | 965 |
| 2003-04-03 | 200,000 | 200,000 | 195,000 | 196,000 | 7 | 980 |
| 2003-04-02 | 201,000 | 201,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2003-04-01 | 201,000 | 201,000 | 200,000 | 201,000 | 5 | 1,005 |
| 2003-03-31 | 204,000 | 204,000 | 201,000 | 201,000 | 14 | 1,005 |
| 2003-03-28 | 210,000 | 210,000 | 205,000 | 209,000 | 6 | 1,045 |
| 2003-03-27 | 208,000 | 210,000 | 208,000 | 210,000 | 3 | 1,050 |
| 2003-03-26 | 219,000 | 219,000 | 219,000 | 219,000 | 6 | 1,095 |
| 2003-03-25 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2003-03-24 | 203,000 | 204,000 | 203,000 | 204,000 | 4 | 1,020 |
| 2003-03-20 | 201,000 | 201,000 | 201,000 | 201,000 | 2 | 1,005 |
| 2003-03-19 | 200,000 | 201,000 | 200,000 | 201,000 | 4 | 1,005 |
| 2003-03-18 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 1,015 |
| 2003-03-17 | 200,000 | 203,000 | 200,000 | 203,000 | 2 | 1,015 |
| 2003-03-14 | 199,000 | 203,000 | 195,000 | 203,000 | 7 | 1,015 |
| 2003-03-12 | 195,000 | 200,000 | 195,000 | 200,000 | 2 | 1,000 |
| 2003-03-11 | 200,000 | 200,000 | 199,000 | 200,000 | 5 | 1,000 |
| 2003-03-10 | 205,000 | 205,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2003-03-07 | 208,000 | 208,000 | 208,000 | 208,000 | 3 | 1,040 |
| 2003-03-06 | 205,000 | 208,000 | 204,000 | 208,000 | 5 | 1,040 |
| 2003-03-05 | 205,000 | 206,000 | 205,000 | 206,000 | 5 | 1,030 |
| 2003-03-04 | 209,000 | 210,000 | 205,000 | 210,000 | 20 | 1,050 |
| 2003-03-03 | 212,000 | 212,000 | 210,000 | 210,000 | 3 | 1,050 |
| 2003-02-28 | 215,000 | 215,000 | 212,000 | 212,000 | 3 | 1,060 |
| 2003-02-27 | 210,000 | 219,000 | 210,000 | 219,000 | 4 | 1,095 |
| 2003-02-26 | 207,000 | 220,000 | 206,000 | 220,000 | 10 | 1,100 |
| 2003-02-25 | 211,000 | 211,000 | 206,000 | 206,000 | 3 | 1,030 |
| 2003-02-24 | 206,000 | 217,000 | 206,000 | 217,000 | 3 | 1,085 |
| 2003-02-21 | 217,000 | 217,000 | 216,000 | 216,000 | 5 | 1,080 |
| 2003-02-20 | 209,000 | 215,000 | 209,000 | 215,000 | 4 | 1,075 |
| 2003-02-19 | 211,000 | 215,000 | 211,000 | 213,000 | 5 | 1,065 |
| 2003-02-18 | 210,000 | 211,000 | 210,000 | 211,000 | 5 | 1,055 |
| 2003-02-17 | 207,000 | 210,000 | 207,000 | 210,000 | 2 | 1,050 |
| 2003-02-14 | 210,000 | 219,000 | 210,000 | 219,000 | 4 | 1,095 |
| 2003-02-12 | 210,000 | 214,000 | 205,000 | 214,000 | 5 | 1,070 |
| 2003-02-07 | 206,000 | 216,000 | 206,000 | 216,000 | 3 | 1,080 |
| 2003-02-06 | 200,000 | 209,000 | 200,000 | 206,000 | 6 | 1,030 |
| 2003-02-05 | 205,000 | 209,000 | 203,000 | 209,000 | 3 | 1,045 |
| 2003-02-04 | 205,000 | 213,000 | 204,000 | 213,000 | 8 | 1,065 |
| 2003-02-03 | 214,000 | 214,000 | 214,000 | 214,000 | 2 | 1,070 |
| 2003-01-31 | 219,000 | 225,000 | 213,000 | 214,000 | 8 | 1,070 |
| 2003-01-30 | 220,000 | 225,000 | 220,000 | 225,000 | 3 | 1,125 |
| 2003-01-29 | 218,000 | 228,000 | 213,000 | 228,000 | 8 | 1,140 |
| 2003-01-28 | 215,000 | 233,000 | 215,000 | 223,000 | 9 | 1,115 |
| 2003-01-27 | 211,000 | 230,000 | 210,000 | 215,000 | 31 | 1,075 |
| 2003-01-24 | 200,000 | 210,000 | 200,000 | 210,000 | 9 | 1,050 |
| 2003-01-23 | 202,000 | 202,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2003-01-22 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 1,015 |
| 2003-01-21 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2003-01-17 | 193,000 | 195,000 | 193,000 | 195,000 | 2 | 975 |
| 2003-01-16 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 975 |
| 2003-01-15 | 195,000 | 195,000 | 193,000 | 193,000 | 2 | 965 |
| 2003-01-14 | 195,000 | 200,000 | 191,000 | 200,000 | 10 | 1,000 |
| 2003-01-09 | 200,000 | 216,000 | 200,000 | 210,000 | 6 | 1,050 |
| 2003-01-08 | 204,000 | 214,000 | 204,000 | 214,000 | 2 | 1,070 |
| 2003-01-06 | 214,000 | 215,000 | 214,000 | 215,000 | 4 | 1,075 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
