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 |
|---|---|---|---|---|---|
| 1994/12/30 | 5,750 | 5,750 | 5,720 | 5,720 | 1,000 |
| 1994/12/29 | 5,550 | 5,700 | 5,550 | 5,650 | 1,300 |
| 1994/12/28 | 5,650 | 5,650 | 5,600 | 5,650 | 7,000 |
| 1994/12/27 | 5,600 | 5,680 | 5,600 | 5,650 | 3,800 |
| 1994/12/27 | 1 -> 1.10 分割 | ||||
| 1994/12/26 | 6,020 | 6,030 | 5,960 | 6,030 | 13,400 |
| 1994/12/22 | 6,000 | 6,020 | 5,980 | 6,020 | 10,900 |
| 1994/12/21 | 5,940 | 5,990 | 5,900 | 5,990 | 15,300 |
| 1994/12/20 | 5,850 | 5,950 | 5,850 | 5,950 | 20,800 |
| 1994/12/19 | 5,800 | 5,850 | 5,790 | 5,850 | 8,900 |
| 1994/12/16 | 5,800 | 5,800 | 5,750 | 5,800 | 12,000 |
| 1994/12/15 | 5,810 | 5,810 | 5,720 | 5,800 | 4,700 |
| 1994/12/14 | 5,850 | 5,860 | 5,800 | 5,800 | 4,300 |
| 1994/12/13 | 5,940 | 5,940 | 5,850 | 5,900 | 9,600 |
| 1994/12/12 | 5,900 | 5,950 | 5,900 | 5,900 | 7,500 |
| 1994/12/09 | 5,920 | 5,920 | 5,810 | 5,860 | 14,700 |
| 1994/12/08 | 5,850 | 5,850 | 5,800 | 5,800 | 13,100 |
| 1994/12/07 | 5,750 | 5,800 | 5,750 | 5,800 | 8,400 |
| 1994/12/06 | 5,660 | 5,800 | 5,660 | 5,750 | 9,900 |
| 1994/12/05 | 5,660 | 5,700 | 5,650 | 5,650 | 8,000 |
| 1994/12/02 | 5,650 | 5,670 | 5,600 | 5,650 | 11,600 |
| 1994/12/01 | 5,700 | 5,700 | 5,620 | 5,630 | 7,200 |
| 1994/11/30 | 5,610 | 5,700 | 5,600 | 5,670 | 14,300 |
| 1994/11/29 | 5,530 | 5,650 | 5,530 | 5,610 | 14,400 |
| 1994/11/28 | 5,500 | 5,550 | 5,500 | 5,520 | 3,500 |
| 1994/11/25 | 5,600 | 5,600 | 5,500 | 5,550 | 9,400 |
| 1994/11/24 | 5,500 | 5,550 | 5,500 | 5,540 | 10,800 |
| 1994/11/22 | 5,560 | 5,560 | 5,540 | 5,540 | 14,900 |
| 1994/11/21 | 5,640 | 5,650 | 5,560 | 5,560 | 206,800 |
| 1994/11/18 | 5,710 | 5,710 | 5,650 | 5,650 | 6,200 |
| 1994/11/17 | 5,610 | 5,610 | 5,550 | 5,610 | 205,800 |
| 1994/11/16 | 5,620 | 5,670 | 5,590 | 5,600 | 212,500 |
| 1994/11/15 | 5,660 | 5,700 | 5,610 | 5,620 | 14,400 |
| 1994/11/14 | 5,610 | 5,630 | 5,600 | 5,600 | 209,300 |
| 1994/11/11 | 5,510 | 5,600 | 5,400 | 5,600 | 216,700 |
| 1994/11/10 | 5,660 | 5,660 | 5,550 | 5,550 | 9,500 |
| 1994/11/09 | 5,900 | 5,900 | 5,550 | 5,560 | 209,100 |
| 1994/11/08 | 5,950 | 5,950 | 5,900 | 5,900 | 9,000 |
| 1994/11/07 | 6,000 | 6,000 | 5,950 | 5,950 | 5,000 |
| 1994/11/04 | 6,000 | 6,010 | 5,980 | 5,980 | 6,100 |
| 1994/11/02 | 6,010 | 6,010 | 5,990 | 6,000 | 13,200 |
| 1994/11/01 | 6,000 | 6,010 | 6,000 | 6,010 | 6,400 |
| 1994/10/31 | 6,000 | 6,030 | 5,900 | 6,000 | 17,400 |
| 1994/10/28 | 6,010 | 6,100 | 6,000 | 6,000 | 12,300 |
| 1994/10/27 | 6,200 | 6,200 | 6,000 | 6,000 | 8,900 |
| 1994/10/26 | 6,200 | 6,200 | 6,000 | 6,200 | 11,300 |
| 1994/10/25 | 6,580 | 6,580 | 6,300 | 6,300 | 6,500 |
| 1994/10/24 | 6,570 | 6,570 | 6,430 | 6,480 | 11,700 |
| 1994/10/21 | 6,700 | 6,700 | 6,550 | 6,550 | 6,100 |
| 1994/10/20 | 6,690 | 6,750 | 6,650 | 6,700 | 4,900 |
| 1994/10/19 | 6,840 | 6,840 | 6,650 | 6,650 | 4,800 |
| 1994/10/18 | 6,900 | 6,900 | 6,800 | 6,800 | 3,600 |
| 1994/10/17 | 6,810 | 6,900 | 6,810 | 6,850 | 800 |
| 1994/10/14 | 6,810 | 6,900 | 6,800 | 6,800 | 1,000 |
| 1994/10/13 | 6,800 | 6,980 | 6,800 | 6,900 | 1,700 |
| 1994/10/12 | 6,850 | 6,850 | 6,800 | 6,800 | 7,000 |
| 1994/10/11 | 7,000 | 7,000 | 6,900 | 7,000 | 3,200 |
| 1994/10/07 | 7,000 | 7,000 | 6,700 | 6,900 | 3,800 |
| 1994/10/06 | 7,050 | 7,050 | 7,010 | 7,030 | 11,000 |
| 1994/10/05 | 7,150 | 7,150 | 7,060 | 7,060 | 22,600 |
| 1994/10/04 | 7,200 | 7,200 | 7,150 | 7,150 | 2,000 |
| 1994/10/03 | 7,250 | 7,250 | 7,200 | 7,200 | 2,800 |
| 1994/09/30 | 7,230 | 7,230 | 7,200 | 7,220 | 1,700 |
| 1994/09/29 | 7,180 | 7,210 | 7,180 | 7,210 | 6,100 |
| 1994/09/28 | 7,230 | 7,230 | 7,150 | 7,180 | 1,900 |
| 1994/09/27 | 7,150 | 7,160 | 7,150 | 7,160 | 500 |
| 1994/09/26 | 7,110 | 7,200 | 7,110 | 7,150 | 1,000 |
| 1994/09/22 | 7,210 | 7,250 | 7,100 | 7,100 | 19,300 |
| 1994/09/21 | 7,110 | 7,110 | 7,100 | 7,110 | 4,700 |
| 1994/09/20 | 7,300 | 7,300 | 7,200 | 7,200 | 5,300 |
| 1994/09/19 | 7,200 | 7,200 | 7,110 | 7,110 | 5,900 |
| 1994/09/16 | 7,190 | 7,200 | 7,190 | 7,200 | 700 |
| 1994/09/14 | 7,200 | 7,200 | 7,150 | 7,200 | 3,200 |
| 1994/09/13 | 7,250 | 7,250 | 7,200 | 7,200 | 500 |
| 1994/09/12 | 7,260 | 7,270 | 7,250 | 7,250 | 7,300 |
| 1994/09/09 | 7,200 | 7,300 | 7,200 | 7,250 | 3,900 |
| 1994/09/08 | 7,150 | 7,200 | 7,150 | 7,200 | 1,300 |
| 1994/09/07 | 7,300 | 7,300 | 7,100 | 7,200 | 18,600 |
| 1994/09/06 | 7,350 | 7,360 | 7,300 | 7,300 | 3,700 |
| 1994/09/05 | 7,400 | 7,410 | 7,350 | 7,350 | 8,100 |
| 1994/09/02 | 7,400 | 7,400 | 7,390 | 7,400 | 4,200 |
| 1994/09/01 | 7,440 | 7,440 | 7,370 | 7,370 | 2,300 |
| 1994/08/31 | 7,350 | 7,450 | 7,350 | 7,450 | 5,700 |
| 1994/08/30 | 7,400 | 7,400 | 7,350 | 7,350 | 10,600 |
| 1994/08/29 | 7,400 | 7,400 | 7,400 | 7,400 | 3,400 |
| 1994/08/26 | 7,450 | 7,450 | 7,400 | 7,400 | 8,500 |
| 1994/08/25 | 7,500 | 7,500 | 7,420 | 7,420 | 3,100 |
| 1994/08/24 | 7,450 | 7,450 | 7,420 | 7,430 | 1,400 |
| 1994/08/23 | 7,500 | 7,500 | 7,450 | 7,450 | 700 |
| 1994/08/22 | 7,550 | 7,550 | 7,460 | 7,460 | 8,400 |
| 1994/08/19 | 7,550 | 7,550 | 7,450 | 7,450 | 10,300 |
| 1994/08/18 | 7,550 | 7,550 | 7,490 | 7,530 | 8,800 |
| 1994/08/17 | 7,450 | 7,530 | 7,420 | 7,530 | 17,900 |
| 1994/08/16 | 7,450 | 7,500 | 7,450 | 7,460 | 4,400 |
| 1994/08/15 | 7,500 | 7,570 | 7,500 | 7,500 | 7,100 |
| 1994/08/12 | 7,590 | 7,590 | 7,500 | 7,500 | 8,700 |
| 1994/08/11 | 7,550 | 7,600 | 7,550 | 7,600 | 8,500 |
| 1994/08/10 | 7,450 | 7,550 | 7,450 | 7,550 | 4,600 |
| 1994/08/09 | 7,460 | 7,460 | 7,460 | 7,460 | 700 |
| 1994/08/08 | 7,410 | 7,450 | 7,410 | 7,450 | 1,900 |
| 1994/08/05 | 7,550 | 7,600 | 7,490 | 7,490 | 10,800 |
| 1994/08/04 | 7,530 | 7,530 | 7,530 | 7,530 | 1,400 |
| 1994/08/03 | 7,500 | 7,530 | 7,500 | 7,530 | 4,800 |
| 1994/08/02 | 7,500 | 7,500 | 7,500 | 7,500 | 5,800 |
| 1994/08/01 | 7,500 | 7,550 | 7,500 | 7,500 | 2,900 |
| 1994/07/29 | 7,600 | 7,600 | 7,500 | 7,500 | 15,200 |
| 1994/07/28 | 7,500 | 7,600 | 7,500 | 7,580 | 9,600 |
| 1994/07/27 | 7,550 | 7,550 | 7,500 | 7,500 | 3,200 |
| 1994/07/26 | 7,500 | 7,580 | 7,500 | 7,560 | 7,600 |
| 1994/07/25 | 7,600 | 7,600 | 7,500 | 7,500 | 3,800 |
| 1994/07/22 | 7,550 | 7,550 | 7,500 | 7,500 | 2,200 |
| 1994/07/21 | 7,420 | 7,420 | 7,420 | 7,420 | 1,500 |
| 1994/07/20 | 7,410 | 7,430 | 7,410 | 7,420 | 8,100 |
| 1994/07/19 | 7,410 | 7,420 | 7,410 | 7,410 | 4,700 |
| 1994/07/18 | 7,500 | 7,500 | 7,400 | 7,410 | 1,000 |
| 1994/07/15 | 7,420 | 7,500 | 7,420 | 7,500 | 6,800 |
| 1994/07/14 | 7,450 | 7,450 | 7,400 | 7,420 | 8,500 |
| 1994/07/13 | 7,430 | 7,450 | 7,410 | 7,450 | 7,800 |
| 1994/07/12 | 7,560 | 7,560 | 7,440 | 7,450 | 9,000 |
| 1994/07/11 | 7,600 | 7,600 | 7,460 | 7,460 | 1,100 |
| 1994/07/08 | 7,480 | 7,490 | 7,450 | 7,450 | 12,800 |
| 1994/07/07 | 7,500 | 7,510 | 7,450 | 7,470 | 22,100 |
| 1994/07/06 | 7,600 | 7,620 | 7,500 | 7,500 | 6,800 |
| 1994/07/05 | 7,550 | 7,620 | 7,550 | 7,600 | 8,600 |
| 1994/07/04 | 7,590 | 7,590 | 7,540 | 7,560 | 3,900 |
| 1994/07/01 | 7,600 | 7,600 | 7,500 | 7,550 | 9,200 |
| 1994/06/30 | 7,600 | 7,600 | 7,550 | 7,550 | 16,300 |
| 1994/06/29 | 7,600 | 7,600 | 7,560 | 7,590 | 7,500 |
| 1994/06/28 | 7,600 | 7,600 | 7,550 | 7,600 | 13,400 |
| 1994/06/27 | 7,440 | 7,600 | 7,440 | 7,600 | 5,800 |
| 1994/06/24 | 7,500 | 7,600 | 7,400 | 7,600 | 6,500 |
| 1994/06/23 | 7,300 | 7,500 | 7,300 | 7,400 | 4,800 |
| 1994/06/22 | 7,260 | 7,330 | 7,260 | 7,300 | 18,100 |
| 1994/06/21 | 7,550 | 7,550 | 7,430 | 7,430 | 3,400 |
| 1994/06/20 | 7,500 | 7,500 | 7,410 | 7,450 | 2,200 |
| 1994/06/17 | 7,440 | 7,440 | 7,400 | 7,410 | 12,800 |
| 1994/06/16 | 7,500 | 7,500 | 7,420 | 7,440 | 2,900 |
| 1994/06/15 | 7,550 | 7,550 | 7,350 | 7,400 | 12,000 |
| 1994/06/14 | 7,590 | 7,600 | 7,500 | 7,500 | 2,900 |
| 1994/06/13 | 7,650 | 7,650 | 7,560 | 7,560 | 7,900 |
| 1994/06/10 | 7,650 | 7,700 | 7,600 | 7,650 | 7,200 |
| 1994/06/09 | 7,750 | 7,750 | 7,600 | 7,650 | 6,900 |
| 1994/06/08 | 7,720 | 7,720 | 7,650 | 7,650 | 6,400 |
| 1994/06/07 | 7,690 | 7,710 | 7,690 | 7,700 | 5,600 |
| 1994/06/06 | 7,790 | 7,790 | 7,700 | 7,720 | 11,500 |
| 1994/06/03 | 7,790 | 7,790 | 7,690 | 7,700 | 5,300 |
| 1994/06/02 | 7,700 | 7,700 | 7,610 | 7,700 | 20,100 |
| 1994/06/01 | 7,520 | 7,560 | 7,510 | 7,560 | 14,400 |
| 1994/05/31 | 7,600 | 7,750 | 7,520 | 7,520 | 23,900 |
| 1994/05/30 | 7,660 | 7,660 | 7,460 | 7,600 | 12,700 |
| 1994/05/27 | 7,700 | 7,700 | 7,660 | 7,660 | 14,300 |
| 1994/05/26 | 7,690 | 7,700 | 7,650 | 7,700 | 4,800 |
| 1994/05/25 | 7,700 | 7,700 | 7,680 | 7,690 | 6,300 |
| 1994/05/24 | 7,780 | 7,800 | 7,680 | 7,700 | 5,500 |
| 1994/05/23 | 7,780 | 7,780 | 7,720 | 7,740 | 10,500 |
| 1994/05/20 | 7,720 | 7,780 | 7,720 | 7,770 | 23,800 |
| 1994/05/19 | 7,800 | 7,800 | 7,720 | 7,720 | 1,800 |
| 1994/05/18 | 7,800 | 7,800 | 7,710 | 7,710 | 10,400 |
| 1994/05/17 | 7,790 | 7,790 | 7,750 | 7,750 | 15,900 |
| 1994/05/16 | 7,780 | 7,800 | 7,780 | 7,780 | 40,800 |
| 1994/05/13 | 7,710 | 7,810 | 7,710 | 7,800 | 20,000 |
| 1994/05/12 | 7,770 | 7,770 | 7,660 | 7,700 | 22,800 |
| 1994/05/11 | 7,710 | 7,800 | 7,710 | 7,760 | 32,500 |
| 1994/05/10 | 7,760 | 7,760 | 7,750 | 7,750 | 10,700 |
| 1994/05/09 | 7,790 | 7,790 | 7,760 | 7,760 | 2,500 |
| 1994/05/06 | 7,820 | 7,820 | 7,640 | 7,790 | 7,100 |
| 1994/05/02 | 7,710 | 7,820 | 7,710 | 7,800 | 3,100 |
| 1994/04/28 | 7,800 | 7,800 | 7,710 | 7,710 | 4,300 |
| 1994/04/27 | 7,770 | 7,800 | 7,750 | 7,800 | 3,700 |
| 1994/04/26 | 7,800 | 7,800 | 7,710 | 7,750 | 5,000 |
| 1994/04/25 | 7,850 | 7,850 | 7,760 | 7,790 | 3,500 |
| 1994/04/22 | 7,820 | 7,820 | 7,780 | 7,780 | 6,400 |
| 1994/04/21 | 7,800 | 7,810 | 7,800 | 7,800 | 4,200 |
| 1994/04/20 | 7,860 | 7,860 | 7,800 | 7,810 | 11,000 |
| 1994/04/19 | 7,850 | 7,850 | 7,830 | 7,830 | 5,200 |
| 1994/04/18 | 7,840 | 7,850 | 7,800 | 7,850 | 5,700 |
| 1994/04/15 | 7,800 | 7,800 | 7,750 | 7,800 | 15,100 |
| 1994/04/14 | 7,800 | 7,800 | 7,750 | 7,760 | 3,200 |
| 1994/04/13 | 7,760 | 7,850 | 7,740 | 7,750 | 6,800 |
| 1994/04/12 | 7,700 | 7,850 | 7,700 | 7,750 | 6,300 |
| 1994/04/11 | 7,720 | 7,730 | 7,700 | 7,700 | 2,000 |
| 1994/04/08 | 7,780 | 7,780 | 7,700 | 7,730 | 12,300 |
| 1994/04/07 | 7,800 | 7,850 | 7,770 | 7,800 | 14,900 |
| 1994/04/06 | 7,710 | 7,800 | 7,710 | 7,800 | 11,700 |
| 1994/04/05 | 7,700 | 7,720 | 7,700 | 7,700 | 9,100 |
| 1994/04/04 | 7,700 | 7,750 | 7,700 | 7,700 | 2,300 |
| 1994/04/01 | 7,750 | 7,750 | 7,690 | 7,700 | 6,200 |
| 1994/03/31 | 7,750 | 7,750 | 7,680 | 7,680 | 7,400 |
| 1994/03/30 | 7,700 | 7,800 | 7,610 | 7,690 | 23,500 |
| 1994/03/29 | 7,610 | 7,750 | 7,610 | 7,620 | 12,900 |
| 1994/03/28 | 7,600 | 7,650 | 7,590 | 7,610 | 16,400 |
| 1994/03/25 | 7,500 | 7,550 | 7,420 | 7,490 | 3,800 |
| 1994/03/24 | 7,360 | 7,480 | 7,330 | 7,400 | 4,200 |
| 1994/03/23 | 7,390 | 7,400 | 7,360 | 7,380 | 11,300 |
| 1994/03/22 | 7,400 | 7,410 | 7,390 | 7,390 | 25,400 |
| 1994/03/18 | 7,430 | 7,430 | 7,400 | 7,410 | 5,700 |
| 1994/03/17 | 7,480 | 7,490 | 7,430 | 7,430 | 10,000 |
| 1994/03/16 | 7,470 | 7,480 | 7,450 | 7,470 | 17,700 |
| 1994/03/15 | 7,470 | 7,510 | 7,450 | 7,470 | 7,500 |
| 1994/03/14 | 7,480 | 7,480 | 7,440 | 7,460 | 4,200 |
| 1994/03/11 | 7,400 | 7,450 | 7,380 | 7,420 | 8,900 |
| 1994/03/10 | 7,490 | 7,490 | 7,390 | 7,400 | 10,900 |
| 1994/03/09 | 7,510 | 7,510 | 7,400 | 7,460 | 10,600 |
| 1994/03/08 | 7,510 | 7,540 | 7,470 | 7,510 | 7,400 |
| 1994/03/07 | 7,530 | 7,550 | 7,500 | 7,500 | 3,300 |
| 1994/03/04 | 7,530 | 7,540 | 7,500 | 7,530 | 31,400 |
| 1994/03/03 | 7,530 | 7,560 | 7,530 | 7,530 | 8,000 |
| 1994/03/02 | 7,550 | 7,590 | 7,540 | 7,560 | 7,200 |
| 1994/03/01 | 7,540 | 7,550 | 7,520 | 7,540 | 5,900 |
| 1994/02/28 | 7,520 | 7,550 | 7,520 | 7,550 | 4,200 |
| 1994/02/25 | 7,520 | 7,550 | 7,520 | 7,550 | 8,600 |
| 1994/02/24 | 7,520 | 7,600 | 7,520 | 7,530 | 16,300 |
| 1994/02/23 | 7,510 | 7,590 | 7,510 | 7,520 | 10,200 |
| 1994/02/22 | 7,510 | 7,700 | 7,510 | 7,560 | 16,900 |
| 1994/02/21 | 7,500 | 7,550 | 7,500 | 7,550 | 6,000 |
| 1994/02/18 | 7,590 | 7,590 | 7,500 | 7,510 | 4,200 |
| 1994/02/17 | 7,530 | 7,590 | 7,500 | 7,500 | 3,400 |
| 1994/02/16 | 7,550 | 7,600 | 7,520 | 7,520 | 11,700 |
| 1994/02/15 | 7,400 | 7,500 | 7,400 | 7,500 | 2,100 |
| 1994/02/14 | 7,590 | 7,590 | 7,500 | 7,550 | 4,000 |
| 1994/02/10 | 7,630 | 7,630 | 7,550 | 7,590 | 15,000 |
| 1994/02/09 | 7,620 | 7,630 | 7,610 | 7,610 | 5,700 |
| 1994/02/08 | 7,620 | 7,710 | 7,620 | 7,620 | 6,500 |
| 1994/02/07 | 7,620 | 7,620 | 7,600 | 7,600 | 3,500 |
| 1994/02/04 | 7,650 | 7,690 | 7,620 | 7,620 | 12,500 |
| 1994/02/03 | 7,610 | 7,730 | 7,610 | 7,650 | 20,200 |
| 1994/02/02 | 7,760 | 7,790 | 7,610 | 7,610 | 31,000 |
| 1994/02/01 | 7,760 | 7,800 | 7,750 | 7,760 | 12,800 |
| 1994/01/31 | 7,710 | 7,810 | 7,700 | 7,750 | 8,000 |
| 1994/01/28 | 7,610 | 7,620 | 7,550 | 7,550 | 10,100 |
| 1994/01/27 | 7,690 | 7,690 | 7,570 | 7,590 | 56,600 |
| 1994/01/26 | 7,660 | 7,700 | 7,660 | 7,690 | 46,900 |
| 1994/01/25 | 7,660 | 7,660 | 7,650 | 7,650 | 4,800 |
| 1994/01/24 | 7,500 | 7,560 | 7,500 | 7,560 | 5,200 |
| 1994/01/21 | 7,600 | 7,700 | 7,590 | 7,700 | 5,200 |
| 1994/01/20 | 7,690 | 7,690 | 7,570 | 7,600 | 10,400 |
| 1994/01/19 | 7,610 | 7,700 | 7,610 | 7,630 | 6,800 |
| 1994/01/18 | 7,700 | 7,700 | 7,600 | 7,600 | 5,400 |
| 1994/01/17 | 7,610 | 7,700 | 7,600 | 7,600 | 9,200 |
| 1994/01/14 | 7,660 | 7,700 | 7,560 | 7,560 | 8,500 |
| 1994/01/13 | 7,530 | 7,700 | 7,520 | 7,700 | 9,400 |
| 1994/01/12 | 7,690 | 7,690 | 7,520 | 7,520 | 10,700 |
| 1994/01/11 | 7,610 | 7,620 | 7,510 | 7,590 | 19,200 |
| 1994/01/10 | 7,680 | 7,700 | 7,510 | 7,520 | 13,600 |
| 1994/01/07 | 7,700 | 7,710 | 7,650 | 7,660 | 3,300 |
| 1994/01/06 | 7,660 | 7,710 | 7,640 | 7,650 | 10,600 |
| 1994/01/05 | 7,700 | 7,700 | 7,650 | 7,660 | 5,800 |
| 1994/01/04 | 7,710 | 7,710 | 7,600 | 7,650 | 6,000 |