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 |
|---|---|---|---|---|---|
| 1993/12/30 | 7,700 | 7,700 | 7,600 | 7,700 | 2,600 |
| 1993/12/29 | 7,680 | 7,680 | 7,590 | 7,600 | 4,400 |
| 1993/12/28 | 7,550 | 7,610 | 7,550 | 7,570 | 8,800 |
| 1993/12/27 | 7,670 | 7,670 | 7,500 | 7,550 | 2,600 |
| 1993/12/27 | 1 -> 1.10 分割 | ||||
| 1993/12/24 | 8,300 | 8,360 | 8,280 | 8,330 | 13,800 |
| 1993/12/22 | 8,460 | 8,460 | 8,250 | 8,300 | 16,400 |
| 1993/12/21 | 8,420 | 8,420 | 8,350 | 8,360 | 9,400 |
| 1993/12/20 | 8,470 | 8,470 | 8,410 | 8,450 | 4,000 |
| 1993/12/17 | 8,550 | 8,550 | 8,470 | 8,470 | 6,900 |
| 1993/12/16 | 8,400 | 8,550 | 8,400 | 8,500 | 4,200 |
| 1993/12/15 | 8,300 | 8,500 | 8,250 | 8,500 | 328,300 |
| 1993/12/14 | 8,340 | 8,400 | 8,300 | 8,400 | 3,000 |
| 1993/12/13 | 8,350 | 8,610 | 8,350 | 8,600 | 23,800 |
| 1993/12/10 | 8,360 | 8,400 | 8,360 | 8,380 | 5,700 |
| 1993/12/09 | 8,310 | 8,400 | 8,310 | 8,400 | 2,100 |
| 1993/12/08 | 8,300 | 8,310 | 8,300 | 8,310 | 2,900 |
| 1993/12/07 | 8,120 | 8,400 | 8,120 | 8,310 | 3,800 |
| 1993/12/06 | 8,390 | 8,390 | 8,110 | 8,150 | 15,700 |
| 1993/12/03 | 8,500 | 8,500 | 8,450 | 8,470 | 9,100 |
| 1993/12/02 | 8,430 | 8,550 | 8,430 | 8,530 | 8,400 |
| 1993/12/01 | 8,160 | 8,300 | 8,160 | 8,300 | 6,800 |
| 1993/11/30 | 8,100 | 8,190 | 8,100 | 8,150 | 6,300 |
| 1993/11/29 | 8,200 | 8,250 | 8,110 | 8,200 | 9,000 |
| 1993/11/26 | 8,380 | 8,400 | 8,300 | 8,300 | 4,400 |
| 1993/11/25 | 8,400 | 8,400 | 8,360 | 8,360 | 4,200 |
| 1993/11/24 | 8,360 | 8,400 | 8,340 | 8,340 | 5,000 |
| 1993/11/22 | 8,500 | 8,500 | 8,360 | 8,360 | 6,400 |
| 1993/11/19 | 8,360 | 8,500 | 8,360 | 8,490 | 25,200 |
| 1993/11/18 | 8,330 | 8,330 | 8,250 | 8,250 | 2,500 |
| 1993/11/17 | 8,220 | 8,300 | 8,220 | 8,250 | 1,500 |
| 1993/11/16 | 8,210 | 8,290 | 8,210 | 8,220 | 4,700 |
| 1993/11/15 | 8,390 | 8,400 | 8,210 | 8,220 | 5,300 |
| 1993/11/12 | 8,210 | 8,400 | 8,160 | 8,400 | 11,900 |
| 1993/11/11 | 8,160 | 8,300 | 8,160 | 8,200 | 1,500 |
| 1993/11/10 | 8,300 | 8,300 | 8,110 | 8,300 | 18,500 |
| 1993/11/09 | 8,340 | 8,340 | 8,300 | 8,310 | 8,000 |
| 1993/11/08 | 8,330 | 8,330 | 8,250 | 8,300 | 10,500 |
| 1993/11/05 | 8,400 | 8,430 | 8,250 | 8,250 | 14,800 |
| 1993/11/04 | 8,400 | 8,410 | 8,380 | 8,400 | 8,600 |
| 1993/11/02 | 8,330 | 8,400 | 8,330 | 8,360 | 9,500 |
| 1993/11/01 | 8,400 | 8,400 | 8,300 | 8,300 | 4,000 |
| 1993/10/29 | 8,310 | 8,330 | 8,310 | 8,330 | 6,200 |
| 1993/10/28 | 8,160 | 8,300 | 8,160 | 8,300 | 2,700 |
| 1993/10/27 | 8,150 | 8,200 | 8,150 | 8,150 | 9,100 |
| 1993/10/26 | 8,100 | 8,150 | 8,050 | 8,100 | 10,300 |
| 1993/10/25 | 8,280 | 8,280 | 8,150 | 8,150 | 15,500 |
| 1993/10/22 | 8,200 | 8,200 | 8,150 | 8,180 | 29,800 |
| 1993/10/21 | 8,290 | 8,290 | 8,210 | 8,220 | 6,300 |
| 1993/10/20 | 8,390 | 8,390 | 8,270 | 8,300 | 4,300 |
| 1993/10/19 | 8,390 | 8,490 | 8,340 | 8,340 | 9,200 |
| 1993/10/18 | 8,310 | 8,350 | 8,300 | 8,320 | 3,800 |
| 1993/10/15 | 8,360 | 8,360 | 8,320 | 8,320 | 5,000 |
| 1993/10/14 | 8,350 | 8,400 | 8,300 | 8,370 | 12,000 |
| 1993/10/13 | 8,440 | 8,450 | 8,350 | 8,440 | 12,000 |
| 1993/10/12 | 8,400 | 8,400 | 8,340 | 8,350 | 5,800 |
| 1993/10/08 | 8,380 | 8,400 | 8,350 | 8,380 | 9,400 |
| 1993/10/07 | 8,250 | 8,490 | 8,250 | 8,310 | 12,500 |
| 1993/10/06 | 8,400 | 8,440 | 8,210 | 8,280 | 5,800 |
| 1993/10/05 | 8,430 | 8,490 | 8,400 | 8,400 | 6,300 |
| 1993/10/04 | 8,590 | 8,590 | 8,400 | 8,430 | 3,900 |
| 1993/10/01 | 8,400 | 8,500 | 8,310 | 8,500 | 24,100 |
| 1993/09/30 | 8,560 | 8,700 | 8,500 | 8,500 | 43,500 |
| 1993/09/29 | 8,490 | 8,590 | 8,480 | 8,500 | 32,900 |
| 1993/09/28 | 8,210 | 8,450 | 8,200 | 8,450 | 13,900 |
| 1993/09/27 | 8,120 | 8,200 | 8,120 | 8,180 | 16,200 |
| 1993/09/24 | 8,220 | 8,220 | 8,150 | 8,160 | 14,300 |
| 1993/09/22 | 8,300 | 8,300 | 8,070 | 8,120 | 24,300 |
| 1993/09/21 | 8,080 | 8,300 | 8,080 | 8,300 | 14,700 |
| 1993/09/20 | 8,090 | 8,090 | 8,080 | 8,080 | 4,400 |
| 1993/09/17 | 8,150 | 8,150 | 8,080 | 8,090 | 12,400 |
| 1993/09/16 | 8,490 | 8,490 | 8,010 | 8,080 | 55,800 |
| 1993/09/14 | 8,500 | 8,500 | 8,350 | 8,500 | 9,600 |
| 1993/09/13 | 8,500 | 8,500 | 8,400 | 8,500 | 13,700 |
| 1993/09/10 | 8,400 | 8,500 | 8,350 | 8,400 | 15,600 |
| 1993/09/09 | 8,500 | 8,550 | 8,200 | 8,200 | 20,100 |
| 1993/09/08 | 8,300 | 8,600 | 8,300 | 8,450 | 73,900 |
| 1993/09/07 | 7,960 | 8,300 | 7,960 | 8,300 | 33,600 |
| 1993/09/06 | 8,050 | 8,100 | 7,950 | 7,950 | 15,600 |
| 1993/09/03 | 7,970 | 8,030 | 7,970 | 8,000 | 22,500 |
| 1993/09/02 | 8,000 | 8,050 | 7,950 | 7,980 | 22,700 |
| 1993/09/01 | 7,880 | 8,000 | 7,880 | 7,990 | 10,400 |
| 1993/08/31 | 7,880 | 8,000 | 7,850 | 7,880 | 5,500 |
| 1993/08/30 | 7,960 | 7,980 | 7,800 | 7,800 | 13,200 |
| 1993/08/27 | 7,950 | 8,000 | 7,950 | 7,950 | 12,100 |
| 1993/08/26 | 7,970 | 7,980 | 7,960 | 7,960 | 3,300 |
| 1993/08/25 | 7,850 | 7,950 | 7,800 | 7,950 | 6,500 |
| 1993/08/24 | 7,950 | 7,950 | 7,940 | 7,940 | 7,200 |
| 1993/08/23 | 7,990 | 8,000 | 7,940 | 7,950 | 4,600 |
| 1993/08/20 | 8,000 | 8,000 | 7,990 | 8,000 | 2,000 |
| 1993/08/19 | 7,970 | 8,030 | 7,940 | 7,940 | 4,200 |
| 1993/08/18 | 8,030 | 8,060 | 7,970 | 7,980 | 7,800 |
| 1993/08/17 | 8,030 | 8,050 | 8,030 | 8,050 | 8,700 |
| 1993/08/16 | 8,000 | 8,040 | 8,000 | 8,030 | 8,900 |
| 1993/08/13 | 8,000 | 8,040 | 7,950 | 8,040 | 15,700 |
| 1993/08/12 | 7,850 | 7,950 | 7,850 | 7,940 | 6,000 |
| 1993/08/11 | 7,810 | 7,900 | 7,810 | 7,830 | 10,900 |
| 1993/08/10 | 7,770 | 7,780 | 7,700 | 7,710 | 9,700 |
| 1993/08/09 | 7,700 | 7,750 | 7,690 | 7,730 | 8,000 |
| 1993/08/06 | 7,650 | 7,700 | 7,650 | 7,690 | 5,100 |
| 1993/08/05 | 7,650 | 7,690 | 7,640 | 7,640 | 2,700 |
| 1993/08/04 | 7,600 | 7,690 | 7,600 | 7,690 | 4,700 |
| 1993/08/03 | 7,650 | 7,700 | 7,600 | 7,700 | 6,300 |
| 1993/08/02 | 7,620 | 7,620 | 7,620 | 7,620 | 2,500 |
| 1993/07/30 | 7,700 | 7,700 | 7,600 | 7,610 | 6,100 |
| 1993/07/29 | 7,670 | 7,690 | 7,550 | 7,600 | 4,600 |
| 1993/07/28 | 7,670 | 7,690 | 7,660 | 7,670 | 12,000 |
| 1993/07/27 | 7,510 | 7,690 | 7,510 | 7,660 | 1,900 |
| 1993/07/26 | 7,650 | 7,650 | 7,500 | 7,550 | 1,700 |
| 1993/07/23 | 7,630 | 7,630 | 7,600 | 7,600 | 5,300 |
| 1993/07/22 | 7,630 | 7,630 | 7,600 | 7,630 | 2,000 |
| 1993/07/21 | 7,620 | 7,630 | 7,620 | 7,620 | 3,700 |
| 1993/07/20 | 7,650 | 7,670 | 7,630 | 7,630 | 3,400 |
| 1993/07/19 | 7,600 | 7,700 | 7,550 | 7,650 | 5,400 |
| 1993/07/16 | 7,670 | 7,670 | 7,550 | 7,600 | 10,700 |
| 1993/07/15 | 7,730 | 7,730 | 7,690 | 7,690 | 8,000 |
| 1993/07/14 | 7,750 | 7,750 | 7,710 | 7,730 | 2,500 |
| 1993/07/13 | 7,890 | 7,890 | 7,750 | 7,850 | 8,800 |
| 1993/07/12 | 7,880 | 7,890 | 7,840 | 7,890 | 900 |
| 1993/07/09 | 7,790 | 7,880 | 7,700 | 7,880 | 4,700 |
| 1993/07/08 | 7,810 | 7,890 | 7,700 | 7,800 | 6,900 |
| 1993/07/07 | 7,900 | 7,900 | 7,800 | 7,800 | 4,700 |
| 1993/07/06 | 7,860 | 7,900 | 7,860 | 7,900 | 3,600 |
| 1993/07/05 | 7,810 | 7,890 | 7,800 | 7,890 | 1,900 |
| 1993/07/02 | 7,860 | 7,870 | 7,800 | 7,800 | 7,000 |
| 1993/07/01 | 7,810 | 7,850 | 7,810 | 7,850 | 7,300 |
| 1993/06/30 | 7,900 | 7,900 | 7,700 | 7,870 | 18,300 |
| 1993/06/29 | 8,020 | 8,030 | 7,900 | 7,900 | 9,600 |
| 1993/06/28 | 8,050 | 8,050 | 7,960 | 8,040 | 13,800 |
| 1993/06/25 | 7,880 | 8,100 | 7,880 | 8,050 | 15,200 |
| 1993/06/25 | 1 -> 1.20 分割 | ||||
| 1993/06/24 | 9,400 | 9,620 | 9,400 | 9,540 | 40,300 |
| 1993/06/23 | 9,400 | 9,400 | 9,330 | 9,400 | 20,300 |
| 1993/06/22 | 9,360 | 9,500 | 9,330 | 9,400 | 20,200 |
| 1993/06/21 | 9,400 | 9,450 | 9,330 | 9,330 | 25,800 |
| 1993/06/18 | 9,500 | 9,500 | 9,400 | 9,490 | 8,200 |
| 1993/06/17 | 9,480 | 9,500 | 9,300 | 9,410 | 16,000 |
| 1993/06/16 | 9,500 | 9,500 | 9,300 | 9,480 | 12,800 |
| 1993/06/15 | 9,580 | 9,600 | 9,500 | 9,500 | 31,900 |
| 1993/06/14 | 9,580 | 9,580 | 9,500 | 9,580 | 13,400 |
| 1993/06/11 | 9,430 | 9,560 | 9,410 | 9,560 | 27,500 |
| 1993/06/10 | 9,430 | 9,440 | 9,410 | 9,430 | 12,000 |
| 1993/06/08 | 9,490 | 9,500 | 9,400 | 9,410 | 49,300 |
| 1993/06/07 | 9,600 | 9,610 | 9,490 | 9,490 | 26,400 |
| 1993/06/04 | 9,400 | 9,600 | 9,370 | 9,500 | 44,400 |
| 1993/06/03 | 9,100 | 9,250 | 9,100 | 9,200 | 38,800 |
| 1993/06/02 | 9,000 | 9,000 | 8,980 | 8,990 | 79,200 |
| 1993/06/01 | 8,500 | 8,600 | 8,500 | 8,600 | 25,000 |
| 1993/05/31 | 8,500 | 8,540 | 8,470 | 8,500 | 6,300 |
| 1993/05/28 | 8,560 | 8,600 | 8,510 | 8,510 | 12,000 |
| 1993/05/27 | 8,530 | 8,550 | 8,500 | 8,550 | 26,300 |
| 1993/05/26 | 8,510 | 8,530 | 8,500 | 8,500 | 20,400 |
| 1993/05/25 | 8,500 | 8,520 | 8,480 | 8,500 | 11,500 |
| 1993/05/24 | 8,500 | 8,500 | 8,450 | 8,500 | 7,900 |
| 1993/05/21 | 8,450 | 8,450 | 8,400 | 8,420 | 8,900 |
| 1993/05/20 | 8,390 | 8,390 | 8,300 | 8,300 | 3,700 |
| 1993/05/19 | 8,380 | 8,400 | 8,380 | 8,390 | 14,400 |
| 1993/05/18 | 8,400 | 8,400 | 8,370 | 8,370 | 6,800 |
| 1993/05/17 | 8,400 | 8,400 | 8,350 | 8,400 | 9,100 |
| 1993/05/14 | 8,400 | 8,490 | 8,400 | 8,420 | 13,400 |
| 1993/05/13 | 8,500 | 8,520 | 8,400 | 8,400 | 30,100 |
| 1993/05/12 | 8,500 | 8,550 | 8,490 | 8,500 | 33,100 |
| 1993/05/11 | 8,400 | 8,500 | 8,380 | 8,450 | 25,200 |
| 1993/05/10 | 8,100 | 8,350 | 8,100 | 8,300 | 32,800 |
| 1993/05/07 | 8,100 | 8,150 | 8,050 | 8,050 | 10,700 |
| 1993/05/06 | 8,000 | 8,100 | 8,000 | 8,070 | 7,700 |
| 1993/04/30 | 7,900 | 8,000 | 7,900 | 8,000 | 11,000 |
| 1993/04/28 | 7,900 | 7,940 | 7,900 | 7,940 | 14,900 |
| 1993/04/27 | 7,950 | 7,950 | 7,820 | 7,900 | 7,700 |
| 1993/04/26 | 7,880 | 7,930 | 7,880 | 7,880 | 12,200 |
| 1993/04/23 | 7,900 | 7,900 | 7,850 | 7,880 | 13,800 |
| 1993/04/22 | 7,950 | 7,950 | 7,860 | 7,860 | 7,300 |
| 1993/04/21 | 7,990 | 7,990 | 7,850 | 7,850 | 4,900 |
| 1993/04/20 | 8,000 | 8,000 | 7,920 | 7,950 | 6,200 |
| 1993/04/19 | 7,960 | 7,960 | 7,860 | 7,900 | 2,700 |
| 1993/04/16 | 7,870 | 7,990 | 7,860 | 7,860 | 8,400 |
| 1993/04/15 | 7,900 | 7,900 | 7,750 | 7,860 | 10,900 |
| 1993/04/14 | 7,850 | 7,950 | 7,800 | 7,940 | 15,500 |
| 1993/04/13 | 7,900 | 7,900 | 7,750 | 7,750 | 16,100 |
| 1993/04/12 | 7,900 | 7,900 | 7,800 | 7,850 | 13,100 |
| 1993/04/09 | 7,910 | 7,950 | 7,750 | 7,750 | 48,600 |
| 1993/04/08 | 7,680 | 7,850 | 7,610 | 7,850 | 43,400 |
| 1993/04/07 | 7,700 | 7,700 | 7,500 | 7,600 | 32,100 |
| 1993/04/06 | 7,750 | 7,750 | 7,600 | 7,690 | 10,200 |
| 1993/04/05 | 7,600 | 7,750 | 7,500 | 7,750 | 16,300 |
| 1993/04/02 | 7,460 | 7,570 | 7,450 | 7,500 | 33,300 |
| 1993/04/01 | 7,500 | 7,570 | 7,450 | 7,450 | 7,600 |
| 1993/03/31 | 7,550 | 7,550 | 7,400 | 7,400 | 11,000 |
| 1993/03/30 | 7,450 | 7,600 | 7,450 | 7,500 | 16,300 |
| 1993/03/29 | 7,360 | 7,450 | 7,360 | 7,430 | 10,300 |
| 1993/03/26 | 7,400 | 7,400 | 7,300 | 7,300 | 22,100 |
| 1993/03/25 | 7,200 | 7,380 | 7,110 | 7,380 | 12,100 |
| 1993/03/24 | 7,220 | 7,290 | 7,210 | 7,210 | 5,300 |
| 1993/03/23 | 7,350 | 7,350 | 7,300 | 7,320 | 2,400 |
| 1993/03/22 | 7,450 | 7,450 | 7,300 | 7,350 | 12,100 |
| 1993/03/19 | 7,350 | 7,450 | 7,350 | 7,400 | 14,900 |
| 1993/03/18 | 7,300 | 7,350 | 7,290 | 7,350 | 4,000 |
| 1993/03/17 | 7,130 | 7,200 | 7,130 | 7,200 | 12,000 |
| 1993/03/16 | 7,050 | 7,110 | 7,050 | 7,100 | 7,700 |
| 1993/03/15 | 7,010 | 7,010 | 7,000 | 7,000 | 2,300 |
| 1993/03/12 | 7,050 | 7,110 | 7,000 | 7,100 | 6,200 |
| 1993/03/11 | 7,150 | 7,200 | 7,150 | 7,200 | 2,000 |
| 1993/03/10 | 7,050 | 7,200 | 7,050 | 7,200 | 7,600 |
| 1993/03/09 | 7,090 | 7,100 | 7,000 | 7,050 | 8,200 |
| 1993/03/08 | 7,000 | 7,100 | 7,000 | 7,100 | 500 |
| 1993/03/05 | 7,000 | 7,000 | 6,900 | 6,900 | 2,500 |
| 1993/03/04 | 7,000 | 7,100 | 7,000 | 7,100 | 7,000 |
| 1993/03/03 | 7,100 | 7,100 | 7,000 | 7,000 | 4,600 |
| 1993/03/02 | 7,110 | 7,130 | 7,100 | 7,100 | 1,200 |
| 1993/03/01 | 7,100 | 7,160 | 7,050 | 7,110 | 9,000 |
| 1993/02/26 | 7,080 | 7,110 | 7,010 | 7,110 | 2,000 |
| 1993/02/25 | 7,100 | 7,110 | 7,090 | 7,090 | 9,400 |
| 1993/02/24 | 7,150 | 7,200 | 7,150 | 7,200 | 3,200 |
| 1993/02/23 | 7,300 | 7,300 | 7,250 | 7,250 | 200 |
| 1993/02/22 | 7,400 | 7,400 | 7,350 | 7,350 | 1,100 |
| 1993/02/19 | 7,350 | 7,480 | 7,350 | 7,350 | 1,100 |
| 1993/02/18 | 7,400 | 7,400 | 7,400 | 7,400 | 3,800 |
| 1993/02/17 | 7,390 | 7,450 | 7,390 | 7,400 | 4,000 |
| 1993/02/16 | 7,390 | 7,390 | 7,390 | 7,390 | 100 |
| 1993/02/15 | 7,380 | 7,400 | 7,380 | 7,400 | 1,300 |
| 1993/02/12 | 7,300 | 7,400 | 7,300 | 7,380 | 3,100 |
| 1993/02/10 | 7,400 | 7,450 | 7,300 | 7,300 | 4,300 |
| 1993/02/09 | 7,390 | 7,430 | 7,390 | 7,400 | 6,900 |
| 1993/02/08 | 7,400 | 7,400 | 7,400 | 7,400 | 30,000 |
| 1993/02/05 | 7,450 | 7,450 | 7,420 | 7,420 | 600 |
| 1993/02/04 | 7,400 | 7,450 | 7,390 | 7,440 | 5,100 |
| 1993/02/03 | 7,310 | 7,400 | 7,310 | 7,350 | 8,600 |
| 1993/02/02 | 7,320 | 7,400 | 7,200 | 7,300 | 14,800 |
| 1993/02/01 | 7,400 | 7,400 | 7,310 | 7,310 | 1,600 |
| 1993/01/29 | 7,400 | 7,440 | 7,400 | 7,400 | 3,300 |
| 1993/01/28 | 7,440 | 7,440 | 7,310 | 7,400 | 2,000 |
| 1993/01/27 | 7,450 | 7,450 | 7,380 | 7,450 | 1,700 |
| 1993/01/26 | 7,420 | 7,420 | 7,400 | 7,400 | 700 |
| 1993/01/25 | 7,550 | 7,550 | 7,400 | 7,400 | 4,300 |
| 1993/01/22 | 7,460 | 7,460 | 7,450 | 7,450 | 8,900 |
| 1993/01/21 | 7,460 | 7,500 | 7,450 | 7,450 | 3,400 |
| 1993/01/20 | 7,450 | 7,500 | 7,450 | 7,450 | 400 |
| 1993/01/19 | 7,450 | 7,500 | 7,420 | 7,450 | 1,500 |
| 1993/01/18 | 7,500 | 7,500 | 7,500 | 7,500 | 200 |
| 1993/01/14 | 7,470 | 7,520 | 7,440 | 7,520 | 1,200 |
| 1993/01/13 | 7,450 | 7,500 | 7,400 | 7,480 | 2,300 |
| 1993/01/12 | 7,380 | 7,480 | 7,380 | 7,450 | 1,400 |
| 1993/01/11 | 7,500 | 7,570 | 7,400 | 7,480 | 1,800 |
| 1993/01/08 | 7,450 | 7,450 | 7,440 | 7,450 | 900 |
| 1993/01/07 | 7,420 | 7,500 | 7,420 | 7,420 | 2,100 |
| 1993/01/06 | 7,410 | 7,410 | 7,300 | 7,410 | 4,000 |
| 1993/01/05 | 7,600 | 7,650 | 7,410 | 7,410 | 6,500 |
| 1993/01/04 | 7,690 | 7,690 | 7,500 | 7,600 | 1,000 |