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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,940 | 1,940 | 1,880 | 1,880 | 2,900 |
| 1997/12/29 | 1,950 | 1,960 | 1,880 | 1,950 | 2,700 |
| 1997/12/26 | 2,010 | 2,040 | 1,920 | 1,950 | 6,000 |
| 1997/12/25 | 1,890 | 2,090 | 1,880 | 2,010 | 17,800 |
| 1997/12/24 | 1,930 | 1,930 | 1,790 | 1,860 | 16,200 |
| 1997/12/22 | 1,900 | 1,910 | 1,780 | 1,820 | 20,400 |
| 1997/12/19 | 1,920 | 1,980 | 1,900 | 1,980 | 18,100 |
| 1997/12/18 | 2,000 | 2,000 | 1,950 | 1,950 | 9,700 |
| 1997/12/17 | 2,090 | 2,090 | 1,960 | 2,000 | 23,900 |
| 1997/12/16 | 2,010 | 2,100 | 1,980 | 2,090 | 37,000 |
| 1997/12/15 | 1,870 | 1,920 | 1,830 | 1,860 | 38,200 |
| 1997/12/12 | 1,670 | 1,790 | 1,670 | 1,780 | 43,300 |
| 1997/12/11 | 1,840 | 1,850 | 1,590 | 1,660 | 50,800 |
| 1997/12/10 | 2,000 | 2,000 | 1,880 | 1,890 | 42,000 |
| 1997/12/09 | 1,990 | 2,040 | 1,950 | 2,040 | 42,700 |
| 1997/12/08 | 2,150 | 2,150 | 2,150 | 2,150 | 16,600 |
| 1997/12/05 | 2,600 | 2,630 | 2,530 | 2,550 | 12,300 |
| 1997/12/04 | 2,580 | 2,650 | 2,580 | 2,650 | 9,300 |
| 1997/12/03 | 2,650 | 2,650 | 2,590 | 2,590 | 5,700 |
| 1997/12/02 | 2,650 | 2,650 | 2,600 | 2,620 | 12,300 |
| 1997/12/01 | 2,610 | 2,650 | 2,600 | 2,650 | 11,000 |
| 1997/11/28 | 2,650 | 2,650 | 2,630 | 2,650 | 7,700 |
| 1997/11/27 | 2,650 | 2,700 | 2,550 | 2,550 | 10,800 |
| 1997/11/26 | 2,660 | 2,690 | 2,600 | 2,650 | 34,300 |
| 1997/11/25 | 2,770 | 2,770 | 2,650 | 2,650 | 16,400 |
| 1997/11/21 | 2,900 | 2,910 | 2,700 | 2,700 | 22,400 |
| 1997/11/20 | 2,840 | 2,990 | 2,800 | 2,900 | 9,600 |
| 1997/11/19 | 2,950 | 2,950 | 2,800 | 2,800 | 5,600 |
| 1997/11/18 | 2,940 | 3,000 | 2,860 | 2,960 | 14,100 |
| 1997/11/17 | 2,770 | 2,930 | 2,770 | 2,900 | 19,700 |
| 1997/11/14 | 2,840 | 2,840 | 2,710 | 2,730 | 12,100 |
| 1997/11/13 | 2,800 | 2,830 | 2,800 | 2,800 | 12,300 |
| 1997/11/12 | 2,870 | 2,890 | 2,830 | 2,850 | 17,700 |
| 1997/11/11 | 2,800 | 2,830 | 2,800 | 2,830 | 5,500 |
| 1997/11/10 | 2,860 | 2,860 | 2,800 | 2,830 | 20,600 |
| 1997/11/07 | 2,970 | 2,980 | 2,820 | 2,820 | 52,100 |
| 1997/11/06 | 3,040 | 3,040 | 2,970 | 2,980 | 21,000 |
| 1997/11/05 | 3,070 | 3,070 | 2,980 | 3,040 | 5,900 |
| 1997/11/04 | 3,050 | 3,050 | 2,970 | 3,020 | 25,700 |
| 1997/10/31 | 3,080 | 3,100 | 3,050 | 3,050 | 13,900 |
| 1997/10/30 | 3,280 | 3,280 | 3,050 | 3,060 | 5,900 |
| 1997/10/29 | 3,370 | 3,400 | 3,250 | 3,250 | 32,000 |
| 1997/10/28 | 3,190 | 3,220 | 3,190 | 3,220 | 17,900 |
| 1997/10/27 | 3,460 | 3,460 | 3,340 | 3,340 | 2,400 |
| 1997/10/24 | 3,490 | 3,500 | 3,430 | 3,500 | 13,000 |
| 1997/10/23 | 3,420 | 3,430 | 3,400 | 3,430 | 11,400 |
| 1997/10/22 | 3,350 | 3,490 | 3,300 | 3,490 | 6,200 |
| 1997/10/21 | 3,400 | 3,450 | 3,350 | 3,350 | 6,100 |
| 1997/10/20 | 3,390 | 3,400 | 3,300 | 3,310 | 7,500 |
| 1997/10/17 | 3,300 | 3,300 | 3,250 | 3,270 | 4,200 |
| 1997/10/16 | 3,100 | 3,200 | 3,100 | 3,200 | 5,500 |
| 1997/10/15 | 3,070 | 3,200 | 3,070 | 3,150 | 6,300 |
| 1997/10/14 | 3,000 | 3,050 | 3,000 | 3,050 | 7,900 |
| 1997/10/13 | 3,000 | 3,020 | 2,970 | 3,000 | 16,300 |
| 1997/10/09 | 3,030 | 3,040 | 3,020 | 3,020 | 5,500 |
| 1997/10/08 | 3,100 | 3,100 | 3,030 | 3,030 | 4,600 |
| 1997/10/07 | 3,040 | 3,100 | 3,040 | 3,100 | 5,400 |
| 1997/10/06 | 3,000 | 3,050 | 3,000 | 3,050 | 21,100 |
| 1997/10/03 | 3,150 | 3,160 | 3,040 | 3,060 | 17,300 |
| 1997/10/02 | 3,420 | 3,420 | 3,200 | 3,200 | 11,300 |
| 1997/10/01 | 3,310 | 3,370 | 3,290 | 3,370 | 12,100 |
| 1997/09/30 | 3,360 | 3,380 | 3,300 | 3,310 | 23,000 |
| 1997/09/29 | 3,400 | 3,410 | 3,350 | 3,360 | 12,800 |
| 1997/09/26 | 3,650 | 3,670 | 3,550 | 3,550 | 9,100 |
| 1997/09/25 | 3,600 | 3,690 | 3,550 | 3,690 | 15,800 |
| 1997/09/24 | 3,500 | 3,500 | 3,450 | 3,500 | 8,200 |
| 1997/09/22 | 3,350 | 3,450 | 3,350 | 3,450 | 14,000 |
| 1997/09/19 | 3,500 | 3,500 | 3,350 | 3,350 | 10,900 |
| 1997/09/18 | 3,520 | 3,550 | 3,490 | 3,540 | 13,900 |
| 1997/09/17 | 3,610 | 3,660 | 3,560 | 3,560 | 11,900 |
| 1997/09/16 | 3,660 | 3,690 | 3,630 | 3,630 | 5,100 |
| 1997/09/12 | 3,700 | 3,700 | 3,670 | 3,700 | 28,500 |
| 1997/09/11 | 3,750 | 3,760 | 3,700 | 3,700 | 6,400 |
| 1997/09/10 | 3,760 | 3,790 | 3,760 | 3,790 | 3,500 |
| 1997/09/09 | 3,770 | 3,800 | 3,700 | 3,800 | 7,400 |
| 1997/09/08 | 3,790 | 3,800 | 3,790 | 3,790 | 5,800 |
| 1997/09/05 | 3,800 | 3,850 | 3,800 | 3,830 | 7,700 |
| 1997/09/04 | 3,810 | 3,840 | 3,800 | 3,840 | 12,200 |
| 1997/09/03 | 3,800 | 3,850 | 3,760 | 3,850 | 9,400 |
| 1997/09/02 | 3,850 | 3,850 | 3,760 | 3,800 | 9,400 |
| 1997/09/01 | 3,850 | 3,850 | 3,720 | 3,800 | 5,000 |
| 1997/08/29 | 3,710 | 3,800 | 3,700 | 3,800 | 9,400 |
| 1997/08/28 | 3,810 | 3,810 | 3,750 | 3,750 | 7,900 |
| 1997/08/27 | 3,850 | 3,850 | 3,800 | 3,800 | 4,000 |
| 1997/08/26 | 3,810 | 3,850 | 3,810 | 3,830 | 2,000 |
| 1997/08/25 | 3,870 | 3,870 | 3,800 | 3,800 | 5,500 |
| 1997/08/22 | 3,840 | 3,840 | 3,780 | 3,780 | 5,800 |
| 1997/08/21 | 3,900 | 3,900 | 3,760 | 3,840 | 10,300 |
| 1997/08/20 | 3,750 | 3,880 | 3,750 | 3,880 | 9,600 |
| 1997/08/19 | 3,850 | 3,850 | 3,660 | 3,750 | 56,200 |
| 1997/08/18 | 3,950 | 3,950 | 3,870 | 3,880 | 14,700 |
| 1997/08/15 | 3,950 | 3,950 | 3,890 | 3,900 | 9,200 |
| 1997/08/14 | 3,870 | 3,890 | 3,850 | 3,880 | 7,400 |
| 1997/08/13 | 3,900 | 3,900 | 3,860 | 3,900 | 42,200 |
| 1997/08/12 | 3,900 | 3,950 | 3,860 | 3,910 | 19,900 |
| 1997/08/11 | 3,900 | 3,950 | 3,900 | 3,900 | 18,200 |
| 1997/08/08 | 3,980 | 4,000 | 3,950 | 4,000 | 16,200 |
| 1997/08/07 | 4,040 | 4,040 | 4,000 | 4,020 | 27,900 |
| 1997/08/06 | 4,060 | 4,060 | 3,980 | 4,040 | 31,900 |
| 1997/08/05 | 4,080 | 4,080 | 4,030 | 4,040 | 9,600 |
| 1997/08/04 | 4,070 | 4,070 | 4,040 | 4,060 | 10,300 |
| 1997/08/01 | 4,120 | 4,140 | 4,040 | 4,080 | 8,400 |
| 1997/07/31 | 4,080 | 4,140 | 4,060 | 4,120 | 23,600 |
| 1997/07/30 | 4,160 | 4,160 | 4,000 | 4,070 | 25,200 |
| 1997/07/29 | 4,250 | 4,250 | 4,160 | 4,160 | 9,500 |
| 1997/07/28 | 4,320 | 4,320 | 4,230 | 4,230 | 8,000 |
| 1997/07/25 | 4,400 | 4,400 | 4,270 | 4,320 | 55,400 |
| 1997/07/24 | 4,370 | 4,450 | 4,370 | 4,370 | 150,400 |
| 1997/07/23 | 4,340 | 4,360 | 4,330 | 4,340 | 16,200 |
| 1997/07/22 | 4,380 | 4,380 | 4,340 | 4,340 | 9,700 |
| 1997/07/18 | 4,400 | 4,400 | 4,300 | 4,380 | 19,000 |
| 1997/07/17 | 4,430 | 4,430 | 4,310 | 4,310 | 11,800 |
| 1997/07/16 | 4,430 | 4,430 | 4,310 | 4,400 | 19,300 |
| 1997/07/15 | 4,380 | 4,400 | 4,300 | 4,400 | 21,500 |
| 1997/07/14 | 4,410 | 4,450 | 4,300 | 4,300 | 23,400 |
| 1997/07/11 | 4,280 | 4,400 | 4,280 | 4,400 | 41,300 |
| 1997/07/10 | 4,240 | 4,320 | 4,240 | 4,290 | 8,200 |
| 1997/07/09 | 4,270 | 4,300 | 4,240 | 4,240 | 16,500 |
| 1997/07/08 | 4,320 | 4,350 | 4,270 | 4,270 | 7,900 |
| 1997/07/07 | 4,400 | 4,400 | 4,320 | 4,320 | 32,400 |
| 1997/07/04 | 4,400 | 4,440 | 4,360 | 4,440 | 19,800 |
| 1997/07/03 | 4,420 | 4,420 | 4,370 | 4,370 | 29,100 |
| 1997/07/02 | 4,400 | 4,410 | 4,350 | 4,370 | 15,300 |
| 1997/07/01 | 4,440 | 4,440 | 4,320 | 4,340 | 39,900 |
| 1997/06/30 | 4,400 | 4,450 | 4,330 | 4,450 | 66,700 |
| 1997/06/27 | 4,140 | 4,210 | 4,100 | 4,200 | 39,700 |
| 1997/06/26 | 4,090 | 4,140 | 4,050 | 4,130 | 42,800 |
| 1997/06/25 | 4,090 | 4,090 | 4,060 | 4,070 | 14,400 |
| 1997/06/24 | 4,070 | 4,100 | 4,050 | 4,080 | 29,100 |
| 1997/06/23 | 3,980 | 4,050 | 3,980 | 4,050 | 13,600 |
| 1997/06/20 | 3,970 | 3,980 | 3,950 | 3,980 | 18,900 |
| 1997/06/19 | 3,990 | 3,990 | 3,950 | 3,970 | 8,600 |
| 1997/06/18 | 4,000 | 4,000 | 3,960 | 3,990 | 17,900 |
| 1997/06/17 | 4,090 | 4,090 | 4,010 | 4,010 | 34,000 |
| 1997/06/16 | 4,110 | 4,110 | 4,000 | 4,050 | 39,100 |
| 1997/06/13 | 4,150 | 4,190 | 4,150 | 4,150 | 20,400 |
| 1997/06/12 | 4,110 | 4,200 | 4,110 | 4,200 | 9,200 |
| 1997/06/11 | 4,120 | 4,160 | 4,120 | 4,130 | 13,500 |
| 1997/06/10 | 4,110 | 4,130 | 4,100 | 4,120 | 25,600 |
| 1997/06/09 | 4,130 | 4,150 | 4,100 | 4,110 | 42,800 |
| 1997/06/06 | 4,150 | 4,170 | 4,100 | 4,100 | 16,900 |
| 1997/06/05 | 4,190 | 4,210 | 4,150 | 4,170 | 13,800 |
| 1997/06/04 | 4,240 | 4,240 | 4,210 | 4,220 | 8,600 |
| 1997/06/03 | 4,240 | 4,240 | 4,200 | 4,240 | 19,900 |
| 1997/06/02 | 4,190 | 4,200 | 4,180 | 4,190 | 8,800 |
| 1997/05/30 | 4,210 | 4,250 | 4,170 | 4,180 | 29,700 |
| 1997/05/29 | 4,210 | 4,250 | 4,210 | 4,210 | 6,700 |
| 1997/05/28 | 4,280 | 4,280 | 4,170 | 4,210 | 19,600 |
| 1997/05/27 | 4,200 | 4,250 | 4,150 | 4,200 | 8,800 |
| 1997/05/26 | 4,250 | 4,280 | 4,230 | 4,240 | 10,400 |
| 1997/05/23 | 4,250 | 4,280 | 4,230 | 4,230 | 12,300 |
| 1997/05/22 | 4,250 | 4,250 | 4,200 | 4,200 | 14,000 |
| 1997/05/21 | 4,240 | 4,270 | 4,180 | 4,180 | 13,300 |
| 1997/05/20 | 4,290 | 4,290 | 4,150 | 4,150 | 20,300 |
| 1997/05/19 | 4,200 | 4,280 | 4,180 | 4,280 | 28,300 |
| 1997/05/16 | 4,170 | 4,210 | 4,170 | 4,200 | 18,700 |
| 1997/05/15 | 4,200 | 4,200 | 4,150 | 4,170 | 17,200 |
| 1997/05/14 | 4,200 | 4,200 | 4,160 | 4,200 | 16,600 |
| 1997/05/13 | 4,220 | 4,240 | 4,200 | 4,200 | 22,200 |
| 1997/05/12 | 4,200 | 4,200 | 4,150 | 4,190 | 11,800 |
| 1997/05/09 | 4,200 | 4,220 | 4,130 | 4,130 | 17,200 |
| 1997/05/08 | 4,240 | 4,240 | 4,180 | 4,180 | 13,300 |
| 1997/05/07 | 4,250 | 4,250 | 4,160 | 4,190 | 27,900 |
| 1997/05/06 | 4,240 | 4,290 | 4,170 | 4,200 | 33,200 |
| 1997/05/02 | 4,140 | 4,140 | 4,070 | 4,120 | 59,400 |
| 1997/05/01 | 4,040 | 4,180 | 4,040 | 4,090 | 33,700 |
| 1997/04/30 | 3,970 | 4,040 | 3,950 | 4,040 | 25,300 |
| 1997/04/28 | 3,920 | 3,940 | 3,910 | 3,910 | 12,100 |
| 1997/04/25 | 3,940 | 3,940 | 3,900 | 3,900 | 18,300 |
| 1997/04/24 | 3,940 | 3,940 | 3,880 | 3,890 | 35,200 |
| 1997/04/23 | 3,800 | 3,900 | 3,800 | 3,890 | 45,600 |
| 1997/04/22 | 3,780 | 3,830 | 3,760 | 3,770 | 33,300 |
| 1997/04/21 | 3,780 | 3,820 | 3,750 | 3,780 | 66,000 |
| 1997/04/18 | 3,760 | 3,800 | 3,750 | 3,750 | 41,400 |
| 1997/04/17 | 3,790 | 3,790 | 3,740 | 3,750 | 23,800 |
| 1997/04/16 | 3,790 | 3,850 | 3,740 | 3,750 | 47,800 |
| 1997/04/15 | 3,720 | 3,790 | 3,720 | 3,770 | 21,400 |
| 1997/04/14 | 3,710 | 3,800 | 3,710 | 3,770 | 11,500 |
| 1997/04/11 | 3,730 | 3,800 | 3,720 | 3,760 | 18,700 |
| 1997/04/10 | 3,820 | 3,820 | 3,750 | 3,800 | 15,300 |
| 1997/04/09 | 3,980 | 3,980 | 3,800 | 3,900 | 14,500 |
| 1997/04/08 | 3,980 | 4,000 | 3,850 | 4,000 | 13,700 |
| 1997/04/07 | 4,020 | 4,020 | 3,870 | 3,990 | 13,600 |
| 1997/04/04 | 3,800 | 4,020 | 3,790 | 4,020 | 31,600 |
| 1997/04/03 | 3,790 | 3,800 | 3,790 | 3,800 | 14,300 |
| 1997/04/02 | 3,800 | 3,800 | 3,780 | 3,800 | 20,600 |
| 1997/04/01 | 3,700 | 3,800 | 3,700 | 3,800 | 14,800 |
| 1997/03/31 | 3,800 | 3,800 | 3,770 | 3,770 | 11,800 |
| 1997/03/28 | 3,710 | 3,750 | 3,700 | 3,750 | 7,800 |
| 1997/03/27 | 3,760 | 3,800 | 3,710 | 3,710 | 14,700 |
| 1997/03/26 | 3,770 | 3,770 | 3,750 | 3,760 | 15,200 |
| 1997/03/25 | 3,830 | 3,830 | 3,710 | 3,710 | 35,500 |
| 1997/03/24 | 3,780 | 3,780 | 3,740 | 3,740 | 12,000 |
| 1997/03/21 | 3,800 | 3,800 | 3,750 | 3,780 | 23,400 |
| 1997/03/19 | 3,800 | 3,800 | 3,780 | 3,800 | 11,700 |
| 1997/03/18 | 3,810 | 3,850 | 3,790 | 3,800 | 21,400 |
| 1997/03/17 | 3,810 | 3,810 | 3,760 | 3,790 | 17,000 |
| 1997/03/14 | 3,740 | 3,810 | 3,700 | 3,800 | 34,800 |
| 1997/03/13 | 3,810 | 3,830 | 3,730 | 3,730 | 17,400 |
| 1997/03/12 | 3,850 | 3,900 | 3,810 | 3,830 | 27,000 |
| 1997/03/11 | 3,900 | 3,900 | 3,850 | 3,880 | 15,900 |
| 1997/03/10 | 4,010 | 4,010 | 3,860 | 3,900 | 13,300 |
| 1997/03/07 | 4,020 | 4,040 | 3,980 | 4,010 | 15,700 |
| 1997/03/06 | 4,100 | 4,100 | 4,000 | 4,010 | 23,100 |
| 1997/03/05 | 4,090 | 4,150 | 4,060 | 4,060 | 14,600 |
| 1997/03/04 | 4,100 | 4,140 | 4,070 | 4,120 | 15,400 |
| 1997/03/03 | 4,120 | 4,150 | 4,070 | 4,090 | 11,900 |
| 1997/02/28 | 4,100 | 4,200 | 4,100 | 4,200 | 16,900 |
| 1997/02/27 | 4,290 | 4,300 | 4,200 | 4,300 | 3,600 |
| 1997/02/26 | 4,300 | 4,300 | 4,240 | 4,290 | 9,800 |
| 1997/02/25 | 4,300 | 4,300 | 4,280 | 4,290 | 9,600 |
| 1997/02/24 | 4,250 | 4,350 | 4,220 | 4,280 | 9,800 |
| 1997/02/21 | 4,100 | 4,250 | 4,100 | 4,200 | 32,200 |
| 1997/02/20 | 4,070 | 4,120 | 4,040 | 4,070 | 39,900 |
| 1997/02/19 | 4,250 | 4,250 | 4,050 | 4,070 | 51,300 |
| 1997/02/18 | 4,460 | 4,500 | 4,200 | 4,250 | 29,700 |
| 1997/02/17 | 4,410 | 4,440 | 4,370 | 4,370 | 26,900 |
| 1997/02/14 | 4,450 | 4,460 | 4,410 | 4,410 | 10,800 |
| 1997/02/13 | 4,500 | 4,580 | 4,410 | 4,410 | 11,900 |
| 1997/02/12 | 4,460 | 4,500 | 4,460 | 4,500 | 7,700 |
| 1997/02/10 | 4,430 | 4,440 | 4,400 | 4,410 | 29,300 |
| 1997/02/07 | 4,560 | 4,610 | 4,450 | 4,450 | 7,300 |
| 1997/02/06 | 4,610 | 4,700 | 4,610 | 4,610 | 2,400 |
| 1997/02/05 | 4,700 | 4,710 | 4,600 | 4,600 | 7,700 |
| 1997/02/04 | 4,790 | 4,790 | 4,710 | 4,750 | 6,100 |
| 1997/02/03 | 4,800 | 4,800 | 4,790 | 4,790 | 8,900 |
| 1997/01/31 | 4,480 | 4,640 | 4,480 | 4,540 | 8,700 |
| 1997/01/30 | 4,450 | 4,490 | 4,380 | 4,380 | 4,800 |
| 1997/01/29 | 4,380 | 4,450 | 4,380 | 4,380 | 10,500 |
| 1997/01/28 | 4,330 | 4,380 | 4,300 | 4,380 | 17,900 |
| 1997/01/27 | 4,550 | 4,550 | 4,330 | 4,330 | 9,600 |
| 1997/01/24 | 4,710 | 4,710 | 4,550 | 4,560 | 28,400 |
| 1997/01/23 | 4,650 | 4,650 | 4,600 | 4,610 | 4,500 |
| 1997/01/22 | 4,860 | 4,890 | 4,800 | 4,800 | 12,900 |
| 1997/01/21 | 4,930 | 4,930 | 4,810 | 4,810 | 31,700 |
| 1997/01/20 | 4,960 | 4,960 | 4,810 | 4,920 | 9,900 |
| 1997/01/17 | 4,800 | 4,950 | 4,800 | 4,910 | 5,900 |
| 1997/01/16 | 4,700 | 4,800 | 4,680 | 4,800 | 30,100 |
| 1997/01/14 | 4,590 | 4,650 | 4,550 | 4,650 | 11,200 |
| 1997/01/13 | 4,480 | 4,600 | 4,480 | 4,600 | 8,900 |
| 1997/01/10 | 4,500 | 4,530 | 4,450 | 4,480 | 20,700 |
| 1997/01/09 | 4,700 | 4,700 | 4,450 | 4,450 | 11,900 |
| 1997/01/08 | 4,800 | 4,800 | 4,700 | 4,700 | 10,000 |
| 1997/01/07 | 4,940 | 4,940 | 4,800 | 4,800 | 7,000 |
| 1997/01/06 | 5,020 | 5,020 | 4,900 | 4,940 | 3,000 |