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 |
|---|---|---|---|---|---|
| 1992/12/30 | 7,690 | 7,700 | 7,680 | 7,700 | 2,200 |
| 1992/12/29 | 7,680 | 7,700 | 7,600 | 7,690 | 2,300 |
| 1992/12/28 | 7,700 | 7,700 | 7,410 | 7,410 | 4,300 |
| 1992/12/25 | 7,460 | 7,700 | 7,460 | 7,700 | 1,700 |
| 1992/12/25 | 1 -> 1.15 分割 | ||||
| 1992/12/24 | 8,610 | 8,750 | 8,610 | 8,700 | 8,000 |
| 1992/12/22 | 8,750 | 8,750 | 8,700 | 8,700 | 6,400 |
| 1992/12/21 | 8,700 | 8,750 | 8,600 | 8,700 | 5,800 |
| 1992/12/18 | 8,630 | 8,650 | 8,600 | 8,630 | 8,000 |
| 1992/12/17 | 8,640 | 8,650 | 8,600 | 8,630 | 2,200 |
| 1992/12/16 | 8,750 | 8,750 | 8,560 | 8,600 | 9,700 |
| 1992/12/15 | 8,650 | 8,670 | 8,650 | 8,650 | 2,400 |
| 1992/12/14 | 8,700 | 8,700 | 8,620 | 8,700 | 6,600 |
| 1992/12/11 | 8,700 | 8,720 | 8,600 | 8,720 | 8,500 |
| 1992/12/10 | 8,720 | 8,730 | 8,700 | 8,700 | 6,600 |
| 1992/12/09 | 8,700 | 8,730 | 8,700 | 8,720 | 5,100 |
| 1992/12/08 | 8,750 | 8,750 | 8,700 | 8,700 | 3,500 |
| 1992/12/07 | 8,750 | 8,750 | 8,700 | 8,700 | 3,100 |
| 1992/12/04 | 8,750 | 8,750 | 8,680 | 8,680 | 4,200 |
| 1992/12/03 | 8,730 | 8,740 | 8,600 | 8,600 | 19,100 |
| 1992/12/02 | 8,550 | 8,700 | 8,550 | 8,600 | 7,400 |
| 1992/12/01 | 8,650 | 8,650 | 8,550 | 8,550 | 7,100 |
| 1992/11/30 | 8,600 | 8,650 | 8,500 | 8,630 | 8,400 |
| 1992/11/27 | 8,580 | 8,590 | 8,550 | 8,560 | 5,600 |
| 1992/11/26 | 8,590 | 8,620 | 8,590 | 8,600 | 12,900 |
| 1992/11/25 | 8,620 | 8,650 | 8,580 | 8,590 | 5,500 |
| 1992/11/24 | 8,650 | 8,650 | 8,600 | 8,630 | 2,200 |
| 1992/11/20 | 8,650 | 8,650 | 8,500 | 8,580 | 10,900 |
| 1992/11/19 | 8,600 | 8,650 | 8,550 | 8,610 | 6,100 |
| 1992/11/18 | 8,500 | 8,600 | 8,500 | 8,500 | 4,700 |
| 1992/11/17 | 8,500 | 8,550 | 8,500 | 8,500 | 8,100 |
| 1992/11/16 | 8,500 | 8,510 | 8,450 | 8,500 | 4,000 |
| 1992/11/13 | 8,510 | 8,600 | 8,510 | 8,550 | 4,700 |
| 1992/11/12 | 8,590 | 8,600 | 8,550 | 8,550 | 2,600 |
| 1992/11/11 | 8,550 | 8,610 | 8,550 | 8,600 | 3,700 |
| 1992/11/10 | 8,500 | 8,550 | 8,500 | 8,550 | 1,800 |
| 1992/11/09 | 8,500 | 8,550 | 8,500 | 8,500 | 10,800 |
| 1992/11/06 | 8,510 | 8,600 | 8,510 | 8,510 | 33,700 |
| 1992/11/05 | 8,600 | 8,600 | 8,500 | 8,550 | 9,500 |
| 1992/11/04 | 8,600 | 8,600 | 8,600 | 8,600 | 2,100 |
| 1992/11/02 | 8,600 | 8,600 | 8,500 | 8,590 | 3,100 |
| 1992/10/30 | 8,690 | 8,690 | 8,630 | 8,630 | 3,600 |
| 1992/10/29 | 8,700 | 8,750 | 8,660 | 8,690 | 4,200 |
| 1992/10/28 | 8,650 | 8,650 | 8,640 | 8,650 | 6,100 |
| 1992/10/27 | 8,700 | 8,700 | 8,650 | 8,650 | 4,800 |
| 1992/10/26 | 8,750 | 8,750 | 8,700 | 8,700 | 2,000 |
| 1992/10/23 | 8,790 | 8,800 | 8,740 | 8,750 | 3,200 |
| 1992/10/22 | 8,690 | 8,700 | 8,650 | 8,650 | 2,700 |
| 1992/10/21 | 8,700 | 8,700 | 8,690 | 8,700 | 600 |
| 1992/10/20 | 8,790 | 8,790 | 8,600 | 8,650 | 1,700 |
| 1992/10/19 | 8,800 | 8,800 | 8,800 | 8,800 | 2,200 |
| 1992/10/16 | 8,500 | 8,800 | 8,500 | 8,800 | 6,600 |
| 1992/10/15 | 8,460 | 8,500 | 8,460 | 8,500 | 2,100 |
| 1992/10/14 | 8,500 | 8,500 | 8,450 | 8,500 | 3,100 |
| 1992/10/13 | 8,450 | 8,500 | 8,450 | 8,500 | 1,700 |
| 1992/10/12 | 8,500 | 8,500 | 8,500 | 8,500 | 300 |
| 1992/10/09 | 8,450 | 8,500 | 8,450 | 8,500 | 2,800 |
| 1992/10/08 | 8,400 | 8,400 | 8,400 | 8,400 | 300 |
| 1992/10/07 | 8,350 | 8,500 | 8,350 | 8,500 | 2,800 |
| 1992/10/06 | 8,400 | 8,450 | 8,350 | 8,350 | 10,400 |
| 1992/10/05 | 8,500 | 8,500 | 8,450 | 8,450 | 1,100 |
| 1992/10/02 | 8,550 | 8,550 | 8,520 | 8,550 | 1,400 |
| 1992/10/01 | 8,520 | 8,550 | 8,520 | 8,550 | 1,300 |
| 1992/09/30 | 8,550 | 8,560 | 8,500 | 8,540 | 6,800 |
| 1992/09/29 | 8,510 | 8,550 | 8,510 | 8,540 | 3,800 |
| 1992/09/28 | 8,550 | 8,550 | 8,500 | 8,550 | 1,000 |
| 1992/09/25 | 8,500 | 8,550 | 8,460 | 8,500 | 93,100 |
| 1992/09/24 | 8,460 | 8,550 | 8,450 | 8,550 | 12,600 |
| 1992/09/22 | 8,460 | 8,550 | 8,460 | 8,500 | 12,500 |
| 1992/09/21 | 8,480 | 8,500 | 8,480 | 8,500 | 5,500 |
| 1992/09/18 | 8,500 | 8,500 | 8,460 | 8,500 | 2,500 |
| 1992/09/17 | 8,600 | 8,600 | 8,450 | 8,500 | 3,800 |
| 1992/09/16 | 8,500 | 8,650 | 8,350 | 8,500 | 3,700 |
| 1992/09/14 | 8,350 | 8,500 | 8,350 | 8,500 | 2,000 |
| 1992/09/11 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
| 1992/09/10 | 8,300 | 8,350 | 8,300 | 8,350 | 3,800 |
| 1992/09/09 | 8,300 | 8,400 | 8,250 | 8,350 | 4,500 |
| 1992/09/08 | 8,400 | 8,400 | 8,350 | 8,350 | 3,500 |
| 1992/09/07 | 8,400 | 8,400 | 8,350 | 8,400 | 4,100 |
| 1992/09/04 | 8,400 | 8,510 | 8,400 | 8,450 | 12,000 |
| 1992/09/03 | 8,200 | 8,250 | 8,200 | 8,250 | 1,900 |
| 1992/09/02 | 8,300 | 8,300 | 8,100 | 8,300 | 2,200 |
| 1992/09/01 | 8,300 | 8,300 | 8,200 | 8,300 | 4,700 |
| 1992/08/31 | 8,400 | 8,500 | 8,300 | 8,300 | 18,700 |
| 1992/08/28 | 7,900 | 8,000 | 7,890 | 8,000 | 2,100 |
| 1992/08/27 | 7,800 | 7,900 | 7,750 | 7,900 | 8,900 |
| 1992/08/26 | 7,650 | 7,700 | 7,650 | 7,700 | 18,000 |
| 1992/08/25 | 7,400 | 7,610 | 7,400 | 7,550 | 9,700 |
| 1992/08/24 | 7,100 | 7,100 | 7,100 | 7,100 | 10,800 |
| 1992/08/21 | 6,490 | 6,600 | 6,490 | 6,500 | 8,900 |
| 1992/08/20 | 6,470 | 6,500 | 6,150 | 6,500 | 11,100 |
| 1992/08/19 | 6,600 | 6,600 | 6,410 | 6,500 | 9,800 |
| 1992/08/17 | 7,300 | 7,300 | 7,090 | 7,100 | 2,400 |
| 1992/08/14 | 7,400 | 7,400 | 7,300 | 7,300 | 1,600 |
| 1992/08/13 | 7,600 | 7,700 | 7,600 | 7,700 | 700 |
| 1992/08/12 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 1992/08/11 | 8,040 | 8,040 | 8,000 | 8,000 | 700 |
| 1992/08/10 | 8,000 | 8,070 | 7,970 | 8,070 | 6,200 |
| 1992/08/06 | 8,390 | 8,400 | 8,300 | 8,350 | 7,800 |
| 1992/08/05 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 |
| 1992/08/04 | 8,500 | 8,500 | 8,400 | 8,400 | 3,600 |
| 1992/08/03 | 8,600 | 8,600 | 8,600 | 8,600 | 38,300 |
| 1992/07/31 | 8,700 | 8,700 | 8,600 | 8,600 | 7,300 |
| 1992/07/30 | 8,700 | 8,700 | 8,700 | 8,700 | 4,300 |
| 1992/07/29 | 8,700 | 8,700 | 8,650 | 8,700 | 14,400 |
| 1992/07/28 | 8,800 | 8,800 | 8,700 | 8,700 | 5,300 |
| 1992/07/27 | 8,800 | 8,800 | 8,800 | 8,800 | 5,500 |
| 1992/07/24 | 8,800 | 8,800 | 8,800 | 8,800 | 5,400 |
| 1992/07/23 | 8,600 | 8,800 | 8,600 | 8,700 | 7,300 |
| 1992/07/22 | 9,000 | 9,000 | 8,700 | 8,700 | 4,700 |
| 1992/07/21 | 9,200 | 9,200 | 9,010 | 9,090 | 10,400 |
| 1992/07/20 | 9,350 | 9,350 | 9,200 | 9,200 | 17,200 |
| 1992/07/17 | 9,350 | 9,350 | 9,270 | 9,300 | 6,000 |
| 1992/07/16 | 9,350 | 9,350 | 9,300 | 9,350 | 6,300 |
| 1992/07/15 | 9,400 | 9,400 | 9,350 | 9,350 | 10,500 |
| 1992/07/14 | 9,400 | 9,400 | 9,350 | 9,350 | 7,600 |
| 1992/07/13 | 9,500 | 9,520 | 9,400 | 9,400 | 25,700 |
| 1992/07/10 | 9,540 | 9,550 | 9,500 | 9,520 | 7,400 |
| 1992/07/09 | 9,600 | 9,600 | 9,540 | 9,540 | 5,900 |
| 1992/07/08 | 9,500 | 9,600 | 9,500 | 9,550 | 13,500 |
| 1992/07/07 | 9,640 | 9,640 | 9,500 | 9,500 | 8,000 |
| 1992/07/06 | 9,600 | 9,700 | 9,550 | 9,650 | 16,700 |
| 1992/07/03 | 9,500 | 9,720 | 9,500 | 9,600 | 35,300 |
| 1992/07/02 | 9,400 | 9,500 | 9,400 | 9,500 | 9,800 |
| 1992/07/01 | 9,430 | 9,430 | 9,400 | 9,400 | 4,500 |
| 1992/06/30 | 9,480 | 9,480 | 9,400 | 9,430 | 5,500 |
| 1992/06/29 | 9,450 | 9,450 | 9,310 | 9,410 | 4,800 |
| 1992/06/26 | 9,460 | 9,480 | 9,440 | 9,450 | 9,900 |
| 1992/06/25 | 9,370 | 9,450 | 9,370 | 9,440 | 11,600 |
| 1992/06/24 | 9,450 | 9,450 | 9,350 | 9,350 | 2,600 |
| 1992/06/23 | 9,300 | 9,450 | 9,300 | 9,450 | 7,100 |
| 1992/06/22 | 9,300 | 9,400 | 9,250 | 9,250 | 3,300 |
| 1992/06/19 | 9,400 | 9,430 | 9,300 | 9,300 | 10,900 |
| 1992/06/18 | 9,150 | 9,310 | 9,120 | 9,300 | 10,000 |
| 1992/06/17 | 9,410 | 9,430 | 9,150 | 9,250 | 7,200 |
| 1992/06/16 | 9,440 | 9,440 | 9,400 | 9,430 | 1,200 |
| 1992/06/15 | 9,440 | 9,450 | 9,380 | 9,450 | 2,200 |
| 1992/06/12 | 9,490 | 9,490 | 9,350 | 9,450 | 7,100 |
| 1992/06/11 | 9,400 | 9,400 | 9,350 | 9,390 | 3,400 |
| 1992/06/10 | 9,350 | 9,400 | 9,350 | 9,400 | 11,500 |
| 1992/06/09 | 9,400 | 9,400 | 9,350 | 9,390 | 19,800 |
| 1992/06/08 | 9,260 | 9,260 | 9,260 | 9,260 | 200 |
| 1992/06/05 | 9,300 | 9,350 | 9,300 | 9,350 | 16,500 |
| 1992/06/04 | 9,270 | 9,270 | 9,270 | 9,270 | 10,000 |
| 1992/06/03 | 9,260 | 9,300 | 9,260 | 9,300 | 2,600 |
| 1992/06/02 | 9,250 | 9,300 | 9,250 | 9,260 | 3,500 |
| 1992/06/01 | 9,350 | 9,350 | 9,200 | 9,200 | 6,600 |
| 1992/05/29 | 9,390 | 9,390 | 9,300 | 9,300 | 2,300 |
| 1992/05/28 | 9,390 | 9,390 | 9,360 | 9,360 | 1,500 |
| 1992/05/27 | 9,390 | 9,400 | 9,350 | 9,400 | 11,100 |
| 1992/05/26 | 9,400 | 9,400 | 9,350 | 9,400 | 17,600 |
| 1992/05/25 | 9,450 | 9,450 | 9,350 | 9,400 | 26,700 |
| 1992/05/22 | 9,480 | 9,480 | 9,350 | 9,350 | 21,800 |
| 1992/05/21 | 9,490 | 9,490 | 9,420 | 9,480 | 9,700 |
| 1992/05/20 | 9,400 | 9,510 | 9,400 | 9,500 | 8,800 |
| 1992/05/19 | 9,500 | 9,550 | 9,400 | 9,400 | 13,400 |
| 1992/05/18 | 9,420 | 9,420 | 9,400 | 9,400 | 1,300 |
| 1992/05/15 | 9,600 | 9,600 | 9,420 | 9,420 | 8,800 |
| 1992/05/14 | 9,660 | 9,660 | 9,560 | 9,600 | 40,100 |
| 1992/05/13 | 9,620 | 9,660 | 9,520 | 9,660 | 5,600 |
| 1992/05/12 | 9,520 | 9,600 | 9,520 | 9,520 | 8,200 |
| 1992/05/11 | 9,640 | 9,640 | 9,520 | 9,520 | 19,700 |
| 1992/05/08 | 9,600 | 9,660 | 9,550 | 9,650 | 3,000 |
| 1992/05/07 | 9,540 | 9,710 | 9,540 | 9,660 | 11,300 |
| 1992/05/06 | 9,420 | 9,450 | 9,420 | 9,440 | 9,300 |
| 1992/04/23 | 9,220 | 9,220 | 9,200 | 9,220 | 8,000 |
| 1992/04/22 | 9,240 | 9,240 | 9,200 | 9,200 | 17,000 |
| 1992/04/21 | 9,220 | 9,300 | 9,220 | 9,240 | 3,000 |
| 1992/04/20 | 9,170 | 9,190 | 9,170 | 9,180 | 9,000 |
| 1992/04/16 | 9,160 | 9,160 | 9,160 | 9,160 | 1,000 |
| 1992/04/14 | 9,150 | 9,150 | 9,100 | 9,150 | 6,000 |
| 1992/04/10 | 9,130 | 9,450 | 9,130 | 9,450 | 12,000 |
| 1992/04/09 | 9,150 | 9,150 | 9,110 | 9,110 | 9,000 |
| 1992/04/08 | 9,160 | 9,160 | 9,160 | 9,160 | 1,000 |
| 1992/04/07 | 9,160 | 9,160 | 9,160 | 9,160 | 1,000 |
| 1992/04/03 | 9,100 | 9,150 | 9,100 | 9,150 | 16,000 |
| 1992/04/02 | 9,150 | 9,150 | 9,150 | 9,150 | 9,000 |
| 1992/04/01 | 9,390 | 9,390 | 9,390 | 9,390 | 1,000 |
| 1992/03/31 | 9,380 | 9,390 | 9,370 | 9,390 | 12,000 |
| 1992/03/30 | 9,180 | 9,180 | 9,180 | 9,180 | 2,000 |
| 1992/03/27 | 9,170 | 9,180 | 9,170 | 9,180 | 2,000 |
| 1992/03/26 | 9,170 | 9,170 | 9,170 | 9,170 | 11,000 |
| 1992/03/25 | 9,260 | 9,260 | 9,160 | 9,170 | 4,000 |
| 1992/03/24 | 9,160 | 9,160 | 9,160 | 9,160 | 3,000 |
| 1992/03/23 | 9,150 | 9,150 | 9,150 | 9,150 | 11,000 |
| 1992/03/19 | 9,200 | 9,200 | 9,200 | 9,200 | 9,000 |
| 1992/03/18 | 9,200 | 9,200 | 9,200 | 9,200 | 7,000 |
| 1992/03/17 | 9,250 | 9,250 | 9,200 | 9,200 | 10,000 |
| 1992/03/16 | 9,200 | 9,200 | 9,200 | 9,200 | 3,000 |
| 1992/03/13 | 9,110 | 9,200 | 9,110 | 9,200 | 5,000 |
| 1992/03/12 | 9,130 | 9,130 | 9,100 | 9,100 | 11,000 |
| 1992/03/11 | 9,100 | 9,110 | 9,100 | 9,100 | 12,000 |
| 1992/03/10 | 9,150 | 9,150 | 9,100 | 9,100 | 21,000 |
| 1992/03/09 | 9,110 | 9,110 | 9,110 | 9,110 | 1,000 |
| 1992/03/06 | 9,110 | 9,200 | 9,110 | 9,200 | 9,000 |
| 1992/03/05 | 9,300 | 9,300 | 9,100 | 9,200 | 27,000 |
| 1992/03/03 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 |
| 1992/03/02 | 9,350 | 9,350 | 9,300 | 9,350 | 12,000 |
| 1992/02/28 | 9,300 | 9,400 | 9,300 | 9,400 | 17,000 |
| 1992/02/27 | 9,350 | 9,350 | 9,310 | 9,310 | 2,000 |
| 1992/02/26 | 9,300 | 9,350 | 9,200 | 9,350 | 12,000 |
| 1992/02/25 | 9,250 | 9,350 | 9,250 | 9,350 | 6,000 |
| 1992/02/24 | 9,200 | 9,210 | 9,200 | 9,210 | 14,000 |
| 1992/02/21 | 9,500 | 9,500 | 9,400 | 9,400 | 12,000 |
| 1992/02/19 | 9,450 | 9,450 | 9,400 | 9,400 | 9,000 |
| 1992/02/18 | 9,500 | 9,500 | 9,400 | 9,500 | 18,000 |
| 1992/02/17 | 9,510 | 9,510 | 9,500 | 9,510 | 3,000 |
| 1992/02/14 | 9,550 | 9,550 | 9,530 | 9,530 | 17,000 |
| 1992/02/13 | 9,580 | 9,600 | 9,550 | 9,550 | 16,000 |
| 1992/02/12 | 9,780 | 9,780 | 9,580 | 9,580 | 12,000 |
| 1992/02/10 | 9,800 | 9,800 | 9,750 | 9,750 | 5,000 |
| 1992/02/07 | 9,800 | 9,900 | 9,750 | 9,900 | 44,000 |
| 1992/02/06 | 9,700 | 9,820 | 9,700 | 9,800 | 42,000 |
| 1992/02/05 | 9,600 | 9,610 | 9,600 | 9,600 | 7,000 |
| 1992/02/04 | 9,670 | 9,740 | 9,670 | 9,700 | 44,000 |
| 1992/02/03 | 9,700 | 9,700 | 9,700 | 9,700 | 12,000 |
| 1992/01/31 | 9,550 | 9,800 | 9,550 | 9,700 | 55,000 |
| 1992/01/30 | 9,470 | 9,550 | 9,450 | 9,540 | 34,000 |
| 1992/01/29 | 9,470 | 9,500 | 9,450 | 9,450 | 18,000 |
| 1992/01/28 | 9,450 | 9,450 | 9,440 | 9,450 | 10,000 |
| 1992/01/27 | 9,500 | 9,500 | 9,450 | 9,450 | 8,000 |
| 1992/01/24 | 9,460 | 9,460 | 9,450 | 9,450 | 13,000 |
| 1992/01/23 | 9,500 | 9,500 | 9,470 | 9,500 | 60,000 |
| 1992/01/22 | 9,500 | 9,500 | 9,410 | 9,500 | 21,000 |
| 1992/01/21 | 9,500 | 9,500 | 9,500 | 9,500 | 46,000 |
| 1992/01/17 | 9,550 | 9,550 | 9,500 | 9,500 | 15,000 |
| 1992/01/16 | 9,650 | 9,650 | 9,560 | 9,560 | 21,000 |
| 1992/01/14 | 9,600 | 9,610 | 9,600 | 9,600 | 11,000 |
| 1992/01/13 | 9,600 | 9,600 | 9,600 | 9,600 | 3,000 |
| 1992/01/10 | 9,600 | 9,600 | 9,600 | 9,600 | 13,000 |
| 1992/01/09 | 9,550 | 9,600 | 9,550 | 9,600 | 10,000 |
| 1992/01/08 | 9,600 | 9,600 | 9,500 | 9,500 | 6,000 |