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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,829 | 1,829 | 1,825 | 1,825 | 3,800 |
| 1998/12/29 | 1,789 | 1,829 | 1,789 | 1,829 | 6,500 |
| 1998/12/28 | 1,799 | 1,800 | 1,788 | 1,788 | 2,000 |
| 1998/12/25 | 1,800 | 1,800 | 1,786 | 1,788 | 19,100 |
| 1998/12/24 | 1,830 | 1,830 | 1,787 | 1,800 | 20,100 |
| 1998/12/22 | 1,820 | 1,820 | 1,792 | 1,820 | 5,500 |
| 1998/12/21 | 1,785 | 1,790 | 1,785 | 1,790 | 2,200 |
| 1998/12/18 | 1,820 | 1,820 | 1,784 | 1,785 | 4,600 |
| 1998/12/17 | 1,782 | 1,830 | 1,780 | 1,828 | 7,600 |
| 1998/12/16 | 1,790 | 1,791 | 1,780 | 1,780 | 4,100 |
| 1998/12/15 | 1,850 | 1,850 | 1,782 | 1,810 | 25,500 |
| 1998/12/14 | 1,781 | 1,830 | 1,780 | 1,803 | 14,800 |
| 1998/12/11 | 1,780 | 1,831 | 1,780 | 1,830 | 22,700 |
| 1998/12/10 | 1,781 | 1,840 | 1,781 | 1,801 | 22,800 |
| 1998/12/09 | 1,800 | 1,800 | 1,781 | 1,790 | 19,600 |
| 1998/12/08 | 1,780 | 1,799 | 1,780 | 1,780 | 10,700 |
| 1998/12/07 | 1,802 | 1,805 | 1,780 | 1,800 | 5,700 |
| 1998/12/04 | 1,775 | 1,850 | 1,771 | 1,850 | 16,200 |
| 1998/12/03 | 1,820 | 1,820 | 1,775 | 1,779 | 8,300 |
| 1998/12/02 | 1,860 | 1,866 | 1,830 | 1,850 | 11,200 |
| 1998/12/01 | 1,788 | 1,800 | 1,770 | 1,800 | 24,700 |
| 1998/11/30 | 1,820 | 1,859 | 1,750 | 1,770 | 30,900 |
| 1998/11/27 | 1,905 | 1,905 | 1,802 | 1,802 | 58,100 |
| 1998/11/26 | 1,770 | 1,848 | 1,770 | 1,848 | 43,000 |
| 1998/11/25 | 1,800 | 1,800 | 1,750 | 1,800 | 23,700 |
| 1998/11/24 | 1,800 | 1,819 | 1,770 | 1,800 | 17,600 |
| 1998/11/20 | 1,710 | 1,830 | 1,707 | 1,830 | 63,500 |
| 1998/11/19 | 1,724 | 1,724 | 1,701 | 1,720 | 7,500 |
| 1998/11/18 | 1,730 | 1,730 | 1,722 | 1,724 | 6,000 |
| 1998/11/17 | 1,740 | 1,749 | 1,730 | 1,730 | 5,400 |
| 1998/11/16 | 1,750 | 1,755 | 1,730 | 1,749 | 11,100 |
| 1998/11/13 | 1,772 | 1,772 | 1,722 | 1,750 | 10,900 |
| 1998/11/12 | 1,799 | 1,799 | 1,770 | 1,772 | 12,300 |
| 1998/11/11 | 1,812 | 1,812 | 1,790 | 1,800 | 11,900 |
| 1998/11/10 | 1,830 | 1,830 | 1,810 | 1,812 | 18,100 |
| 1998/11/09 | 1,857 | 1,857 | 1,826 | 1,826 | 10,600 |
| 1998/11/06 | 1,832 | 1,879 | 1,830 | 1,830 | 9,300 |
| 1998/11/05 | 1,887 | 1,887 | 1,830 | 1,832 | 4,400 |
| 1998/11/04 | 1,880 | 1,890 | 1,826 | 1,826 | 3,900 |
| 1998/11/02 | 1,854 | 1,879 | 1,825 | 1,878 | 3,200 |
| 1998/10/30 | 1,889 | 1,889 | 1,825 | 1,825 | 7,400 |
| 1998/10/29 | 1,830 | 1,875 | 1,822 | 1,875 | 7,700 |
| 1998/10/28 | 1,890 | 1,890 | 1,815 | 1,830 | 8,200 |
| 1998/10/27 | 1,860 | 1,890 | 1,860 | 1,864 | 5,800 |
| 1998/10/26 | 1,896 | 1,896 | 1,866 | 1,890 | 7,400 |
| 1998/10/23 | 1,890 | 1,896 | 1,880 | 1,890 | 33,300 |
| 1998/10/22 | 1,845 | 1,890 | 1,831 | 1,850 | 13,800 |
| 1998/10/21 | 1,840 | 1,850 | 1,830 | 1,845 | 9,500 |
| 1998/10/20 | 1,837 | 1,840 | 1,830 | 1,840 | 19,100 |
| 1998/10/19 | 1,825 | 1,849 | 1,825 | 1,838 | 16,000 |
| 1998/10/16 | 1,850 | 1,850 | 1,815 | 1,815 | 4,800 |
| 1998/10/15 | 1,850 | 1,850 | 1,815 | 1,815 | 8,700 |
| 1998/10/14 | 1,840 | 1,870 | 1,825 | 1,830 | 6,900 |
| 1998/10/13 | 1,840 | 1,850 | 1,821 | 1,841 | 12,000 |
| 1998/10/12 | 1,831 | 1,850 | 1,830 | 1,850 | 5,500 |
| 1998/10/09 | 1,825 | 1,845 | 1,820 | 1,825 | 7,800 |
| 1998/10/08 | 1,825 | 1,825 | 1,815 | 1,825 | 10,100 |
| 1998/10/07 | 1,820 | 1,844 | 1,820 | 1,844 | 14,700 |
| 1998/10/06 | 1,820 | 1,845 | 1,810 | 1,815 | 12,300 |
| 1998/10/05 | 1,850 | 1,850 | 1,825 | 1,825 | 12,900 |
| 1998/10/02 | 1,870 | 1,870 | 1,840 | 1,840 | 19,800 |
| 1998/10/01 | 1,855 | 1,899 | 1,840 | 1,860 | 19,900 |
| 1998/09/30 | 1,870 | 1,899 | 1,870 | 1,888 | 13,200 |
| 1998/09/29 | 1,872 | 1,899 | 1,840 | 1,870 | 4,500 |
| 1998/09/28 | 1,840 | 1,900 | 1,840 | 1,841 | 8,400 |
| 1998/09/25 | 1,900 | 1,900 | 1,835 | 1,840 | 15,900 |
| 1998/09/24 | 1,830 | 1,890 | 1,830 | 1,850 | 23,000 |
| 1998/09/22 | 1,850 | 1,859 | 1,820 | 1,836 | 22,100 |
| 1998/09/21 | 1,890 | 1,890 | 1,830 | 1,860 | 8,400 |
| 1998/09/18 | 1,830 | 1,890 | 1,830 | 1,890 | 30,000 |
| 1998/09/17 | 1,840 | 1,840 | 1,830 | 1,831 | 5,400 |
| 1998/09/16 | 1,887 | 1,887 | 1,840 | 1,879 | 6,900 |
| 1998/09/14 | 1,830 | 1,850 | 1,830 | 1,850 | 3,500 |
| 1998/09/11 | 1,830 | 1,830 | 1,830 | 1,830 | 32,300 |
| 1998/09/10 | 1,833 | 1,854 | 1,830 | 1,830 | 11,800 |
| 1998/09/09 | 1,830 | 1,873 | 1,830 | 1,833 | 7,300 |
| 1998/09/08 | 1,865 | 1,890 | 1,865 | 1,890 | 8,500 |
| 1998/09/07 | 1,830 | 1,898 | 1,830 | 1,895 | 12,100 |
| 1998/09/04 | 1,830 | 1,849 | 1,825 | 1,825 | 5,500 |
| 1998/09/03 | 1,835 | 1,850 | 1,825 | 1,825 | 5,100 |
| 1998/09/02 | 1,900 | 1,900 | 1,835 | 1,836 | 6,000 |
| 1998/09/01 | 1,830 | 1,895 | 1,825 | 1,853 | 20,500 |
| 1998/08/31 | 1,860 | 1,900 | 1,840 | 1,899 | 19,100 |
| 1998/08/28 | 1,849 | 1,850 | 1,832 | 1,850 | 6,700 |
| 1998/08/27 | 1,820 | 1,900 | 1,810 | 1,900 | 8,600 |
| 1998/08/26 | 1,890 | 1,901 | 1,890 | 1,900 | 13,600 |
| 1998/08/25 | 1,920 | 1,920 | 1,830 | 1,830 | 7,500 |
| 1998/08/24 | 1,830 | 1,850 | 1,830 | 1,830 | 4,700 |
| 1998/08/21 | 1,811 | 1,831 | 1,811 | 1,831 | 900 |
| 1998/08/20 | 1,900 | 1,900 | 1,800 | 1,810 | 5,700 |
| 1998/08/19 | 1,800 | 1,900 | 1,760 | 1,900 | 5,900 |
| 1998/08/18 | 1,871 | 1,930 | 1,870 | 1,919 | 2,300 |
| 1998/08/17 | 1,910 | 1,910 | 1,800 | 1,800 | 7,300 |
| 1998/08/14 | 1,917 | 1,940 | 1,909 | 1,909 | 7,200 |
| 1998/08/13 | 1,880 | 1,918 | 1,880 | 1,917 | 9,700 |
| 1998/08/12 | 1,870 | 1,890 | 1,870 | 1,870 | 3,700 |
| 1998/08/11 | 1,869 | 1,870 | 1,866 | 1,870 | 3,700 |
| 1998/08/10 | 1,881 | 1,881 | 1,865 | 1,870 | 2,400 |
| 1998/08/07 | 1,865 | 1,900 | 1,865 | 1,900 | 6,500 |
| 1998/08/06 | 1,940 | 1,940 | 1,880 | 1,890 | 17,700 |
| 1998/08/05 | 1,890 | 1,940 | 1,870 | 1,870 | 28,200 |
| 1998/08/04 | 1,865 | 1,891 | 1,865 | 1,890 | 4,100 |
| 1998/08/03 | 1,900 | 1,920 | 1,890 | 1,890 | 11,400 |
| 1998/07/31 | 1,920 | 1,920 | 1,900 | 1,920 | 4,000 |
| 1998/07/30 | 1,900 | 1,930 | 1,900 | 1,920 | 9,000 |
| 1998/07/29 | 1,865 | 1,900 | 1,865 | 1,900 | 17,600 |
| 1998/07/28 | 1,865 | 1,900 | 1,865 | 1,900 | 8,900 |
| 1998/07/27 | 1,880 | 1,882 | 1,810 | 1,860 | 7,700 |
| 1998/07/24 | 1,907 | 1,911 | 1,877 | 1,895 | 20,800 |
| 1998/07/23 | 1,858 | 1,860 | 1,847 | 1,847 | 5,100 |
| 1998/07/22 | 1,940 | 1,940 | 1,915 | 1,925 | 21,800 |
| 1998/07/21 | 1,945 | 1,950 | 1,880 | 1,920 | 13,300 |
| 1998/07/17 | 1,900 | 1,905 | 1,900 | 1,900 | 17,900 |
| 1998/07/16 | 1,900 | 1,905 | 1,900 | 1,905 | 14,800 |
| 1998/07/15 | 1,900 | 1,905 | 1,899 | 1,900 | 28,600 |
| 1998/07/14 | 1,900 | 1,900 | 1,830 | 1,896 | 5,200 |
| 1998/07/13 | 1,865 | 1,866 | 1,790 | 1,860 | 9,800 |
| 1998/07/10 | 1,851 | 1,896 | 1,851 | 1,895 | 6,800 |
| 1998/07/09 | 1,900 | 1,900 | 1,870 | 1,879 | 39,800 |
| 1998/07/08 | 1,929 | 1,930 | 1,879 | 1,879 | 15,300 |
| 1998/07/07 | 1,930 | 1,930 | 1,900 | 1,930 | 15,300 |
| 1998/07/06 | 1,900 | 1,925 | 1,879 | 1,925 | 31,700 |
| 1998/07/03 | 1,882 | 1,900 | 1,879 | 1,879 | 5,800 |
| 1998/07/02 | 1,890 | 1,950 | 1,890 | 1,912 | 24,300 |
| 1998/07/01 | 1,869 | 1,880 | 1,857 | 1,880 | 11,800 |
| 1998/06/30 | 1,880 | 1,890 | 1,842 | 1,869 | 31,500 |
| 1998/06/29 | 1,700 | 1,750 | 1,700 | 1,748 | 3,000 |
| 1998/06/26 | 1,780 | 1,781 | 1,730 | 1,750 | 9,400 |
| 1998/06/25 | 1,780 | 1,800 | 1,780 | 1,781 | 13,200 |
| 1998/06/24 | 1,830 | 1,830 | 1,790 | 1,790 | 17,600 |
| 1998/06/23 | 1,840 | 1,840 | 1,800 | 1,801 | 5,300 |
| 1998/06/22 | 1,810 | 1,840 | 1,810 | 1,835 | 4,000 |
| 1998/06/19 | 1,805 | 1,810 | 1,805 | 1,810 | 3,300 |
| 1998/06/18 | 1,810 | 1,840 | 1,800 | 1,840 | 14,900 |
| 1998/06/17 | 1,800 | 1,850 | 1,800 | 1,802 | 2,900 |
| 1998/06/16 | 1,801 | 1,801 | 1,780 | 1,800 | 5,600 |
| 1998/06/15 | 1,844 | 1,844 | 1,800 | 1,801 | 5,700 |
| 1998/06/12 | 1,845 | 1,845 | 1,800 | 1,814 | 22,300 |
| 1998/06/11 | 1,835 | 1,873 | 1,832 | 1,846 | 7,100 |
| 1998/06/10 | 1,841 | 1,878 | 1,820 | 1,870 | 4,900 |
| 1998/06/09 | 1,805 | 1,870 | 1,805 | 1,870 | 2,100 |
| 1998/06/08 | 1,800 | 1,860 | 1,800 | 1,820 | 2,500 |
| 1998/06/05 | 1,820 | 1,820 | 1,800 | 1,800 | 3,400 |
| 1998/06/04 | 1,820 | 1,820 | 1,820 | 1,820 | 2,100 |
| 1998/06/03 | 1,850 | 1,880 | 1,800 | 1,880 | 4,400 |
| 1998/06/02 | 1,800 | 1,850 | 1,800 | 1,850 | 7,800 |
| 1998/06/01 | 1,850 | 1,850 | 1,795 | 1,796 | 16,100 |
| 1998/05/29 | 1,810 | 1,810 | 1,795 | 1,795 | 20,500 |
| 1998/05/28 | 1,816 | 1,832 | 1,805 | 1,819 | 9,800 |
| 1998/05/27 | 1,815 | 1,830 | 1,810 | 1,825 | 5,000 |
| 1998/05/26 | 1,808 | 1,888 | 1,808 | 1,820 | 2,000 |
| 1998/05/25 | 1,889 | 1,889 | 1,811 | 1,811 | 9,600 |
| 1998/05/22 | 1,880 | 1,880 | 1,820 | 1,830 | 8,100 |
| 1998/05/21 | 1,885 | 1,900 | 1,850 | 1,851 | 13,800 |
| 1998/05/20 | 1,900 | 1,900 | 1,838 | 1,885 | 4,300 |
| 1998/05/19 | 1,860 | 1,860 | 1,830 | 1,841 | 3,800 |
| 1998/05/18 | 1,862 | 1,862 | 1,820 | 1,839 | 5,200 |
| 1998/05/15 | 1,850 | 1,900 | 1,831 | 1,832 | 11,900 |
| 1998/05/14 | 1,830 | 1,900 | 1,830 | 1,900 | 13,700 |
| 1998/05/13 | 1,818 | 1,820 | 1,811 | 1,820 | 19,300 |
| 1998/05/12 | 1,809 | 1,809 | 1,800 | 1,800 | 3,200 |
| 1998/05/11 | 1,810 | 1,810 | 1,800 | 1,800 | 9,200 |
| 1998/05/08 | 1,819 | 1,819 | 1,800 | 1,800 | 7,900 |
| 1998/05/07 | 1,805 | 1,807 | 1,800 | 1,806 | 8,800 |
| 1998/05/06 | 1,830 | 1,830 | 1,805 | 1,807 | 18,700 |
| 1998/05/01 | 1,860 | 1,890 | 1,820 | 1,830 | 8,400 |
| 1998/04/30 | 1,900 | 1,900 | 1,820 | 1,830 | 3,500 |
| 1998/04/28 | 1,800 | 1,850 | 1,800 | 1,820 | 17,300 |
| 1998/04/27 | 1,956 | 1,956 | 1,830 | 1,830 | 15,500 |
| 1998/04/24 | 1,990 | 1,990 | 1,940 | 1,940 | 17,100 |
| 1998/04/23 | 1,900 | 1,950 | 1,900 | 1,940 | 18,800 |
| 1998/04/22 | 1,821 | 1,900 | 1,820 | 1,900 | 3,100 |
| 1998/04/21 | 1,850 | 1,880 | 1,820 | 1,820 | 6,100 |
| 1998/04/20 | 1,831 | 1,855 | 1,830 | 1,843 | 6,700 |
| 1998/04/17 | 1,892 | 1,892 | 1,850 | 1,859 | 8,200 |
| 1998/04/16 | 1,850 | 1,860 | 1,831 | 1,832 | 8,500 |
| 1998/04/15 | 1,900 | 1,900 | 1,840 | 1,840 | 5,500 |
| 1998/04/14 | 1,870 | 1,921 | 1,840 | 1,840 | 5,000 |
| 1998/04/13 | 1,900 | 1,900 | 1,840 | 1,870 | 6,700 |
| 1998/04/10 | 1,870 | 1,930 | 1,830 | 1,840 | 15,500 |
| 1998/04/09 | 1,920 | 1,920 | 1,850 | 1,900 | 8,000 |
| 1998/04/08 | 1,850 | 1,980 | 1,850 | 1,950 | 20,600 |
| 1998/04/07 | 1,850 | 1,900 | 1,850 | 1,900 | 3,900 |
| 1998/04/06 | 1,810 | 1,850 | 1,810 | 1,850 | 3,300 |
| 1998/04/03 | 1,810 | 1,840 | 1,810 | 1,810 | 5,800 |
| 1998/04/02 | 1,880 | 1,880 | 1,810 | 1,810 | 16,600 |
| 1998/04/01 | 1,830 | 1,850 | 1,810 | 1,850 | 11,700 |
| 1998/03/31 | 1,930 | 1,930 | 1,850 | 1,900 | 19,100 |
| 1998/03/30 | 2,030 | 2,030 | 1,920 | 1,930 | 5,400 |
| 1998/03/27 | 2,000 | 2,040 | 2,000 | 2,000 | 11,800 |
| 1998/03/26 | 1,940 | 2,000 | 1,940 | 2,000 | 16,700 |
| 1998/03/25 | 1,950 | 1,980 | 1,930 | 1,960 | 19,200 |
| 1998/03/24 | 1,850 | 1,900 | 1,850 | 1,900 | 13,400 |
| 1998/03/23 | 1,900 | 1,900 | 1,840 | 1,840 | 13,600 |
| 1998/03/20 | 1,800 | 1,900 | 1,800 | 1,810 | 20,900 |
| 1998/03/19 | 1,850 | 1,870 | 1,810 | 1,840 | 35,600 |
| 1998/03/18 | 1,910 | 1,920 | 1,860 | 1,860 | 22,000 |
| 1998/03/17 | 1,920 | 1,920 | 1,860 | 1,910 | 14,700 |
| 1998/03/16 | 1,920 | 1,940 | 1,900 | 1,910 | 8,500 |
| 1998/03/13 | 1,910 | 1,960 | 1,900 | 1,920 | 32,200 |
| 1998/03/12 | 1,900 | 1,940 | 1,900 | 1,940 | 17,700 |
| 1998/03/11 | 1,920 | 1,920 | 1,890 | 1,900 | 6,300 |
| 1998/03/10 | 1,900 | 1,940 | 1,900 | 1,910 | 15,700 |
| 1998/03/09 | 1,950 | 1,970 | 1,910 | 1,910 | 15,000 |
| 1998/03/06 | 1,890 | 1,920 | 1,890 | 1,920 | 6,200 |
| 1998/03/05 | 1,950 | 1,950 | 1,880 | 1,920 | 8,200 |
| 1998/03/04 | 1,950 | 1,990 | 1,950 | 1,950 | 8,800 |
| 1998/03/03 | 2,010 | 2,010 | 1,980 | 1,980 | 16,600 |
| 1998/03/02 | 1,980 | 2,000 | 1,980 | 2,000 | 10,000 |
| 1998/02/27 | 1,950 | 1,990 | 1,950 | 1,960 | 15,500 |
| 1998/02/26 | 1,930 | 1,940 | 1,920 | 1,940 | 3,200 |
| 1998/02/25 | 1,970 | 1,970 | 1,830 | 1,930 | 11,600 |
| 1998/02/24 | 1,960 | 1,960 | 1,920 | 1,940 | 17,100 |
| 1998/02/23 | 1,870 | 1,930 | 1,820 | 1,930 | 12,400 |
| 1998/02/20 | 1,840 | 1,900 | 1,780 | 1,900 | 25,400 |
| 1998/02/19 | 1,860 | 1,870 | 1,840 | 1,840 | 15,400 |
| 1998/02/18 | 1,970 | 1,970 | 1,870 | 1,900 | 19,400 |
| 1998/02/17 | 1,960 | 1,960 | 1,930 | 1,940 | 4,000 |
| 1998/02/16 | 1,950 | 1,960 | 1,950 | 1,960 | 23,700 |
| 1998/02/13 | 1,950 | 1,950 | 1,930 | 1,950 | 21,400 |
| 1998/02/12 | 1,930 | 1,980 | 1,910 | 1,980 | 19,400 |
| 1998/02/10 | 1,900 | 1,960 | 1,900 | 1,930 | 7,800 |
| 1998/02/09 | 1,870 | 1,900 | 1,800 | 1,840 | 35,800 |
| 1998/02/06 | 1,910 | 1,920 | 1,870 | 1,900 | 19,800 |
| 1998/02/05 | 1,820 | 1,860 | 1,820 | 1,860 | 9,100 |
| 1998/02/04 | 1,900 | 1,900 | 1,820 | 1,820 | 19,200 |
| 1998/02/03 | 1,970 | 1,970 | 1,890 | 1,890 | 19,200 |
| 1998/02/02 | 2,020 | 2,020 | 1,910 | 1,910 | 16,400 |
| 1998/01/30 | 2,040 | 2,040 | 1,980 | 1,990 | 24,000 |
| 1998/01/29 | 2,030 | 2,050 | 2,000 | 2,000 | 20,300 |
| 1998/01/28 | 2,030 | 2,050 | 2,000 | 2,000 | 49,100 |
| 1998/01/27 | 2,000 | 2,020 | 1,960 | 1,970 | 43,500 |
| 1998/01/26 | 1,940 | 2,050 | 1,940 | 2,040 | 33,100 |
| 1998/01/23 | 1,950 | 1,950 | 1,880 | 1,920 | 18,700 |
| 1998/01/22 | 1,900 | 1,900 | 1,850 | 1,870 | 21,600 |
| 1998/01/21 | 1,890 | 1,900 | 1,880 | 1,880 | 14,700 |
| 1998/01/20 | 1,840 | 1,900 | 1,840 | 1,880 | 23,100 |
| 1998/01/19 | 1,910 | 1,950 | 1,900 | 1,900 | 15,400 |
| 1998/01/16 | 1,900 | 1,910 | 1,880 | 1,900 | 24,300 |
| 1998/01/14 | 1,810 | 1,900 | 1,810 | 1,900 | 4,500 |
| 1998/01/13 | 1,810 | 1,810 | 1,740 | 1,810 | 10,700 |
| 1998/01/12 | 1,800 | 1,830 | 1,800 | 1,800 | 5,800 |
| 1998/01/09 | 1,800 | 1,850 | 1,750 | 1,810 | 23,800 |
| 1998/01/08 | 1,850 | 1,880 | 1,800 | 1,820 | 20,600 |
| 1998/01/07 | 1,940 | 1,940 | 1,860 | 1,880 | 13,100 |
| 1998/01/06 | 2,050 | 2,050 | 1,900 | 1,940 | 3,600 |
| 1998/01/05 | 2,000 | 2,000 | 1,970 | 1,990 | 7,500 |