応用地質(9755)の株価時系列情報
応用地質(9755)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 |
---|---|---|---|---|---|
2011/12/30 | 875 | 891 | 874 | 886 | 47,800 |
2011/12/29 | 867 | 880 | 867 | 877 | 38,500 |
2011/12/28 | 851 | 877 | 851 | 869 | 34,600 |
2011/12/27 | 878 | 880 | 858 | 860 | 42,300 |
2011/12/26 | 876 | 880 | 871 | 878 | 48,400 |
2011/12/22 | 858 | 876 | 852 | 868 | 64,600 |
2011/12/21 | 860 | 866 | 860 | 865 | 49,800 |
2011/12/20 | 864 | 867 | 858 | 863 | 71,400 |
2011/12/19 | 847 | 865 | 843 | 865 | 75,300 |
2011/12/16 | 842 | 847 | 837 | 843 | 94,800 |
2011/12/15 | 813 | 848 | 808 | 844 | 90,100 |
2011/12/14 | 784 | 806 | 782 | 805 | 44,900 |
2011/12/13 | 766 | 782 | 765 | 781 | 18,700 |
2011/12/12 | 770 | 770 | 761 | 765 | 7,900 |
2011/12/09 | 750 | 766 | 750 | 760 | 45,000 |
2011/12/08 | 774 | 774 | 768 | 769 | 13,300 |
2011/12/07 | 760 | 773 | 758 | 770 | 16,300 |
2011/12/06 | 766 | 769 | 755 | 755 | 15,800 |
2011/12/05 | 777 | 780 | 769 | 769 | 10,000 |
2011/12/02 | 777 | 780 | 766 | 774 | 12,900 |
2011/12/01 | 783 | 789 | 768 | 776 | 13,300 |
2011/11/30 | 781 | 794 | 772 | 783 | 14,000 |
2011/11/29 | 772 | 783 | 764 | 783 | 19,200 |
2011/11/28 | 764 | 782 | 763 | 772 | 11,500 |
2011/11/25 | 761 | 788 | 760 | 768 | 32,700 |
2011/11/24 | 770 | 773 | 763 | 773 | 17,000 |
2011/11/22 | 752 | 780 | 751 | 778 | 24,900 |
2011/11/21 | 768 | 777 | 762 | 762 | 6,300 |
2011/11/18 | 772 | 784 | 763 | 780 | 27,700 |
2011/11/17 | 760 | 784 | 757 | 777 | 16,100 |
2011/11/16 | 735 | 757 | 735 | 757 | 13,300 |
2011/11/15 | 746 | 754 | 738 | 738 | 18,600 |
2011/11/14 | 755 | 760 | 742 | 747 | 9,900 |
2011/11/11 | 774 | 774 | 744 | 755 | 24,100 |
2011/11/10 | 751 | 810 | 750 | 771 | 40,500 |
2011/11/09 | 744 | 771 | 744 | 771 | 12,700 |
2011/11/08 | 745 | 758 | 743 | 748 | 8,000 |
2011/11/07 | 766 | 766 | 751 | 757 | 9,700 |
2011/11/04 | 786 | 786 | 726 | 768 | 35,300 |
2011/11/02 | 760 | 788 | 751 | 788 | 13,500 |
2011/11/01 | 770 | 789 | 769 | 774 | 11,500 |
2011/10/31 | 791 | 815 | 780 | 780 | 12,700 |
2011/10/28 | 798 | 804 | 794 | 799 | 17,300 |
2011/10/27 | 761 | 794 | 755 | 793 | 17,800 |
2011/10/26 | 757 | 767 | 745 | 756 | 16,200 |
2011/10/25 | 785 | 785 | 756 | 758 | 30,000 |
2011/10/24 | 760 | 780 | 759 | 777 | 14,700 |
2011/10/21 | 748 | 768 | 745 | 760 | 9,100 |
2011/10/20 | 763 | 763 | 749 | 753 | 7,200 |
2011/10/19 | 782 | 782 | 758 | 763 | 8,800 |
2011/10/18 | 777 | 785 | 765 | 767 | 10,600 |
2011/10/17 | 767 | 779 | 761 | 776 | 6,400 |
2011/10/14 | 762 | 771 | 752 | 752 | 16,300 |
2011/10/13 | 790 | 790 | 770 | 773 | 12,400 |
2011/10/12 | 790 | 790 | 782 | 785 | 9,400 |
2011/10/11 | 781 | 798 | 781 | 791 | 14,400 |
2011/10/07 | 774 | 785 | 774 | 780 | 11,400 |
2011/10/06 | 768 | 789 | 768 | 779 | 9,800 |
2011/10/05 | 785 | 785 | 767 | 767 | 14,500 |
2011/10/04 | 801 | 801 | 780 | 780 | 11,400 |
2011/10/03 | 796 | 807 | 785 | 806 | 24,100 |
2011/09/30 | 825 | 825 | 803 | 812 | 16,600 |
2011/09/29 | 800 | 820 | 795 | 820 | 35,900 |
2011/09/28 | 768 | 810 | 768 | 810 | 35,300 |
2011/09/27 | 743 | 770 | 742 | 770 | 22,300 |
2011/09/26 | 763 | 763 | 735 | 742 | 26,400 |
2011/09/22 | 787 | 790 | 762 | 772 | 28,700 |
2011/09/21 | 799 | 810 | 797 | 802 | 21,200 |
2011/09/20 | 825 | 827 | 812 | 814 | 14,500 |
2011/09/16 | 821 | 830 | 817 | 830 | 28,000 |
2011/09/15 | 809 | 829 | 809 | 818 | 18,800 |
2011/09/14 | 816 | 819 | 804 | 809 | 27,700 |
2011/09/13 | 801 | 815 | 791 | 812 | 14,100 |
2011/09/12 | 811 | 811 | 760 | 793 | 16,800 |
2011/09/09 | 830 | 830 | 821 | 826 | 46,900 |
2011/09/08 | 827 | 829 | 809 | 822 | 17,400 |
2011/09/07 | 815 | 826 | 806 | 823 | 18,000 |
2011/09/06 | 810 | 811 | 793 | 811 | 15,400 |
2011/09/05 | 804 | 810 | 792 | 810 | 18,200 |
2011/09/02 | 785 | 803 | 777 | 801 | 48,300 |
2011/09/01 | 785 | 786 | 766 | 775 | 24,100 |
2011/08/31 | 783 | 786 | 780 | 786 | 19,000 |
2011/08/30 | 779 | 786 | 775 | 780 | 25,000 |
2011/08/29 | 768 | 770 | 751 | 770 | 11,900 |
2011/08/26 | 763 | 769 | 760 | 764 | 25,100 |
2011/08/25 | 766 | 767 | 752 | 752 | 18,300 |
2011/08/24 | 761 | 769 | 758 | 759 | 22,200 |
2011/08/23 | 763 | 765 | 747 | 757 | 15,300 |
2011/08/22 | 756 | 773 | 747 | 748 | 16,700 |
2011/08/19 | 728 | 766 | 721 | 762 | 26,700 |
2011/08/18 | 770 | 770 | 739 | 743 | 36,800 |
2011/08/17 | 764 | 779 | 758 | 774 | 11,000 |
2011/08/16 | 769 | 780 | 769 | 775 | 10,900 |
2011/08/15 | 780 | 780 | 764 | 772 | 12,200 |
2011/08/12 | 781 | 781 | 750 | 765 | 22,200 |
2011/08/11 | 775 | 786 | 755 | 766 | 35,500 |
2011/08/10 | 750 | 790 | 749 | 790 | 27,300 |
2011/08/09 | 709 | 735 | 694 | 735 | 21,700 |
2011/08/08 | 743 | 754 | 724 | 739 | 20,000 |
2011/08/05 | 744 | 762 | 744 | 759 | 21,100 |
2011/08/04 | 783 | 798 | 781 | 781 | 11,700 |
2011/08/03 | 785 | 789 | 782 | 783 | 16,800 |
2011/08/02 | 806 | 806 | 787 | 792 | 15,700 |
2011/08/01 | 789 | 824 | 781 | 819 | 19,300 |
2011/07/29 | 818 | 821 | 787 | 789 | 43,400 |
2011/07/28 | 840 | 840 | 810 | 813 | 49,800 |
2011/07/27 | 835 | 849 | 825 | 840 | 28,100 |
2011/07/26 | 843 | 857 | 842 | 846 | 16,800 |
2011/07/25 | 850 | 857 | 850 | 851 | 21,600 |
2011/07/22 | 837 | 857 | 835 | 852 | 34,200 |
2011/07/21 | 840 | 846 | 832 | 834 | 12,800 |
2011/07/20 | 837 | 847 | 835 | 845 | 10,500 |
2011/07/19 | 830 | 853 | 829 | 839 | 21,200 |
2011/07/15 | 834 | 844 | 828 | 837 | 15,800 |
2011/07/14 | 865 | 865 | 837 | 840 | 27,300 |
2011/07/13 | 838 | 878 | 838 | 870 | 66,600 |
2011/07/12 | 841 | 847 | 832 | 840 | 13,500 |
2011/07/11 | 847 | 862 | 843 | 847 | 27,600 |
2011/07/08 | 841 | 848 | 839 | 845 | 32,700 |
2011/07/07 | 818 | 830 | 813 | 827 | 29,300 |
2011/07/06 | 815 | 818 | 800 | 818 | 20,500 |
2011/07/05 | 832 | 844 | 824 | 824 | 26,900 |
2011/07/04 | 815 | 843 | 815 | 832 | 30,400 |
2011/07/01 | 842 | 843 | 830 | 830 | 42,300 |
2011/06/30 | 831 | 835 | 827 | 833 | 34,700 |
2011/06/29 | 830 | 832 | 823 | 831 | 33,800 |
2011/06/28 | 828 | 831 | 815 | 816 | 23,700 |
2011/06/27 | 830 | 838 | 801 | 837 | 60,800 |
2011/06/24 | 783 | 845 | 778 | 834 | 101,500 |
2011/06/23 | 779 | 782 | 771 | 782 | 27,300 |
2011/06/22 | 768 | 779 | 759 | 779 | 30,400 |
2011/06/21 | 751 | 769 | 748 | 762 | 31,100 |
2011/06/20 | 717 | 748 | 717 | 743 | 41,200 |
2011/06/17 | 731 | 731 | 711 | 717 | 28,400 |
2011/06/16 | 722 | 742 | 722 | 730 | 14,700 |
2011/06/15 | 738 | 743 | 728 | 734 | 15,900 |
2011/06/14 | 719 | 743 | 719 | 742 | 25,600 |
2011/06/13 | 721 | 729 | 715 | 727 | 12,300 |
2011/06/10 | 733 | 738 | 724 | 727 | 44,500 |
2011/06/09 | 720 | 725 | 713 | 724 | 16,000 |
2011/06/08 | 716 | 731 | 715 | 728 | 21,500 |
2011/06/07 | 724 | 735 | 703 | 719 | 60,100 |
2011/06/06 | 770 | 774 | 725 | 732 | 60,000 |
2011/06/03 | 763 | 780 | 763 | 765 | 46,500 |
2011/06/02 | 749 | 760 | 741 | 759 | 31,400 |
2011/06/01 | 762 | 765 | 742 | 752 | 35,600 |
2011/05/31 | 738 | 757 | 738 | 755 | 25,500 |
2011/05/30 | 736 | 738 | 731 | 738 | 16,700 |
2011/05/27 | 732 | 745 | 732 | 740 | 41,600 |
2011/05/26 | 725 | 740 | 721 | 731 | 27,500 |
2011/05/25 | 717 | 728 | 717 | 724 | 39,600 |
2011/05/24 | 734 | 736 | 726 | 730 | 32,700 |
2011/05/23 | 747 | 747 | 727 | 738 | 27,200 |
2011/05/20 | 751 | 766 | 747 | 747 | 19,400 |
2011/05/19 | 777 | 790 | 756 | 757 | 38,000 |
2011/05/18 | 769 | 780 | 769 | 776 | 22,700 |
2011/05/17 | 750 | 768 | 744 | 759 | 39,500 |
2011/05/16 | 769 | 778 | 754 | 754 | 62,300 |
2011/05/13 | 825 | 829 | 770 | 781 | 123,900 |
2011/05/12 | 830 | 841 | 824 | 829 | 43,100 |
2011/05/11 | 855 | 863 | 831 | 833 | 64,300 |
2011/05/10 | 845 | 848 | 831 | 843 | 51,100 |
2011/05/09 | 870 | 877 | 840 | 847 | 101,200 |
2011/05/06 | 849 | 870 | 834 | 863 | 76,600 |
2011/05/02 | 837 | 851 | 826 | 839 | 41,600 |
2011/04/28 | 822 | 838 | 810 | 830 | 60,600 |
2011/04/27 | 845 | 858 | 821 | 822 | 87,800 |
2011/04/26 | 880 | 883 | 839 | 844 | 64,900 |
2011/04/25 | 872 | 890 | 851 | 869 | 126,100 |
2011/04/22 | 841 | 845 | 831 | 842 | 56,000 |
2011/04/21 | 875 | 880 | 843 | 848 | 81,000 |
2011/04/20 | 886 | 890 | 851 | 862 | 79,000 |
2011/04/19 | 882 | 890 | 870 | 877 | 131,400 |
2011/04/18 | 907 | 918 | 890 | 901 | 164,500 |
2011/04/15 | 910 | 928 | 863 | 915 | 488,800 |
2011/04/14 | 810 | 941 | 798 | 912 | 854,700 |
2011/04/13 | 787 | 814 | 785 | 791 | 75,300 |
2011/04/12 | 772 | 791 | 769 | 788 | 53,900 |
2011/04/11 | 765 | 797 | 765 | 771 | 48,600 |
2011/04/08 | 731 | 755 | 729 | 751 | 23,800 |
2011/04/07 | 766 | 772 | 732 | 741 | 39,700 |
2011/04/06 | 781 | 788 | 776 | 777 | 29,000 |
2011/04/05 | 800 | 801 | 772 | 782 | 54,700 |
2011/04/04 | 810 | 810 | 796 | 802 | 41,600 |
2011/04/01 | 808 | 813 | 780 | 797 | 66,600 |
2011/03/31 | 817 | 845 | 803 | 812 | 81,100 |
2011/03/30 | 801 | 823 | 801 | 823 | 107,300 |
2011/03/29 | 809 | 823 | 779 | 802 | 117,500 |
2011/03/28 | 835 | 840 | 777 | 784 | 176,200 |
2011/03/25 | 760 | 899 | 758 | 820 | 469,700 |
2011/03/24 | 725 | 770 | 725 | 749 | 133,800 |
2011/03/23 | 705 | 719 | 700 | 712 | 68,300 |
2011/03/22 | 690 | 697 | 673 | 695 | 53,800 |
2011/03/18 | 626 | 663 | 626 | 640 | 51,400 |
2011/03/17 | 620 | 628 | 571 | 628 | 62,200 |
2011/03/16 | 550 | 630 | 550 | 612 | 80,900 |
2011/03/15 | 683 | 683 | 553 | 553 | 107,700 |
2011/03/14 | 700 | 709 | 651 | 653 | 116,200 |
2011/03/11 | 633 | 651 | 632 | 636 | 85,700 |
2011/03/10 | 665 | 666 | 653 | 653 | 17,600 |
2011/03/09 | 666 | 674 | 666 | 667 | 7,800 |
2011/03/08 | 670 | 674 | 665 | 668 | 6,800 |
2011/03/07 | 682 | 682 | 665 | 670 | 23,100 |
2011/03/04 | 687 | 693 | 681 | 681 | 13,700 |
2011/03/03 | 678 | 687 | 671 | 685 | 4,000 |
2011/03/02 | 686 | 705 | 673 | 673 | 18,500 |
2011/03/01 | 694 | 698 | 687 | 695 | 8,400 |
2011/02/28 | 687 | 700 | 679 | 697 | 14,300 |
2011/02/25 | 690 | 690 | 681 | 690 | 19,300 |
2011/02/24 | 697 | 697 | 679 | 681 | 17,600 |
2011/02/23 | 705 | 710 | 697 | 697 | 13,200 |
2011/02/22 | 711 | 720 | 705 | 705 | 8,200 |
2011/02/21 | 709 | 715 | 708 | 714 | 9,700 |
2011/02/18 | 727 | 727 | 713 | 716 | 5,100 |
2011/02/17 | 718 | 725 | 709 | 725 | 12,800 |
2011/02/16 | 725 | 727 | 715 | 720 | 11,500 |
2011/02/15 | 740 | 740 | 724 | 728 | 21,800 |
2011/02/14 | 724 | 746 | 724 | 740 | 26,100 |
2011/02/10 | 706 | 730 | 706 | 724 | 13,100 |
2011/02/09 | 708 | 728 | 708 | 720 | 5,600 |
2011/02/08 | 726 | 728 | 710 | 710 | 9,800 |
2011/02/07 | 722 | 728 | 718 | 723 | 13,400 |
2011/02/04 | 712 | 720 | 711 | 712 | 8,300 |
2011/02/03 | 704 | 708 | 696 | 705 | 7,900 |
2011/02/02 | 695 | 708 | 695 | 703 | 18,500 |
2011/02/01 | 696 | 698 | 693 | 695 | 10,500 |
2011/01/31 | 695 | 707 | 690 | 701 | 13,700 |
2011/01/28 | 723 | 723 | 710 | 710 | 32,900 |
2011/01/27 | 721 | 730 | 721 | 730 | 9,700 |
2011/01/26 | 729 | 732 | 727 | 730 | 7,100 |
2011/01/25 | 719 | 738 | 709 | 729 | 35,500 |
2011/01/24 | 700 | 718 | 697 | 717 | 15,500 |
2011/01/21 | 723 | 723 | 705 | 705 | 11,000 |
2011/01/20 | 715 | 727 | 709 | 723 | 16,200 |
2011/01/19 | 720 | 720 | 710 | 719 | 13,700 |
2011/01/18 | 723 | 724 | 720 | 721 | 5,400 |
2011/01/17 | 727 | 729 | 719 | 722 | 5,300 |
2011/01/14 | 738 | 738 | 722 | 726 | 17,600 |
2011/01/13 | 722 | 732 | 717 | 728 | 16,600 |
2011/01/12 | 728 | 728 | 720 | 720 | 23,500 |
2011/01/11 | 720 | 738 | 720 | 722 | 67,800 |
2011/01/07 | 695 | 702 | 695 | 700 | 16,600 |
2011/01/06 | 703 | 703 | 691 | 700 | 16,800 |
2011/01/05 | 704 | 708 | 695 | 701 | 33,400 |
2011/01/04 | 684 | 708 | 678 | 708 | 28,400 |