日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 1,361 1,366 1,360 1,365 6,000
1999/12/29 1,361 1,399 1,360 1,361 46,600
1999/12/28 1,380 1,400 1,361 1,361 9,800
1999/12/27 1,484 1,484 1,380 1,380 18,100
1999/12/24 1,450 1,450 1,400 1,410 29,600
1999/12/22 1,404 1,430 1,390 1,398 34,500
1999/12/21 1,400 1,401 1,350 1,391 27,200
1999/12/20 1,452 1,452 1,381 1,410 29,200
1999/12/17 1,430 1,480 1,402 1,438 12,500
1999/12/16 1,450 1,480 1,430 1,430 10,600
1999/12/15 1,519 1,519 1,450 1,480 42,800
1999/12/14 1,430 1,430 1,383 1,414 41,500
1999/12/13 1,513 1,566 1,380 1,500 66,400
1999/12/10 1,618 1,680 1,600 1,603 42,500
1999/12/09 1,659 1,660 1,643 1,643 15,900
1999/12/08 1,680 1,700 1,650 1,667 25,200
1999/12/07 1,690 1,705 1,680 1,700 22,100
1999/12/06 1,690 1,760 1,680 1,680 11,300
1999/12/03 1,655 1,721 1,655 1,680 20,100
1999/12/02 1,740 1,740 1,651 1,651 39,400
1999/12/01 1,762 1,762 1,740 1,740 15,600
1999/11/30 1,740 1,756 1,740 1,740 14,200
1999/11/29 1,750 1,760 1,730 1,730 11,100
1999/11/26 1,776 1,799 1,760 1,760 19,000
1999/11/25 1,830 1,830 1,775 1,775 19,500
1999/11/24 1,820 1,850 1,800 1,810 12,200
1999/11/22 1,810 1,850 1,780 1,850 13,400
1999/11/19 1,825 1,825 1,780 1,810 16,000
1999/11/18 1,810 1,813 1,800 1,802 16,600
1999/11/17 1,800 1,811 1,785 1,785 21,300
1999/11/16 1,780 1,798 1,770 1,798 12,800
1999/11/15 1,800 1,830 1,780 1,780 23,300
1999/11/12 1,800 1,805 1,800 1,800 44,000
1999/11/11 1,800 1,803 1,770 1,770 26,100
1999/11/10 1,869 1,869 1,800 1,830 24,500
1999/11/09 1,950 1,950 1,820 1,869 28,200
1999/11/08 1,960 1,970 1,920 1,920 35,700
1999/11/05 1,959 1,965 1,890 1,950 12,600
1999/11/04 1,920 1,967 1,920 1,930 51,200
1999/11/02 1,900 1,928 1,900 1,910 27,800
1999/11/01 1,885 1,908 1,870 1,890 16,500
1999/10/29 1,900 1,900 1,831 1,870 15,400
1999/10/28 1,800 1,831 1,790 1,830 20,300
1999/10/27 1,810 1,840 1,810 1,810 7,800
1999/10/26 1,800 1,818 1,798 1,810 15,300
1999/10/25 1,918 1,918 1,800 1,800 21,200
1999/10/22 1,835 1,835 1,800 1,807 9,400
1999/10/21 1,860 1,860 1,806 1,806 6,600
1999/10/20 1,938 1,938 1,863 1,890 4,600
1999/10/19 1,810 1,819 1,800 1,818 7,000
1999/10/18 1,780 1,810 1,780 1,800 20,100
1999/10/15 1,815 1,829 1,800 1,800 17,400
1999/10/14 1,861 1,889 1,810 1,815 26,400
1999/10/13 1,900 1,910 1,860 1,861 22,100
1999/10/12 1,990 2,000 1,890 1,890 21,100
1999/10/08 1,961 1,978 1,950 1,975 16,700
1999/10/07 1,980 1,980 1,960 1,961 15,500
1999/10/06 1,980 2,010 1,980 1,980 12,500
1999/10/05 2,005 2,045 1,980 1,986 8,000
1999/10/04 2,015 2,080 1,999 2,005 10,600
1999/10/01 2,060 2,070 2,000 2,020 12,100
1999/09/30 1,952 2,070 1,952 2,070 20,500
1999/09/29 1,990 2,075 1,960 1,982 12,600
1999/09/28 1,951 2,000 1,950 1,961 18,900
1999/09/27 1,980 2,035 1,980 1,981 19,600
1999/09/24 2,135 2,135 1,980 1,985 21,500
1999/09/22 2,175 2,175 2,020 2,035 9,100
1999/09/21 2,180 2,180 2,085 2,180 10,500
1999/09/20 2,165 2,180 2,070 2,180 11,000
1999/09/17 2,040 2,100 2,030 2,040 13,200
1999/09/16 2,060 2,100 1,980 2,000 25,300
1999/09/14 2,050 2,100 2,050 2,100 12,900
1999/09/13 2,080 2,100 2,055 2,055 21,400
1999/09/10 2,125 2,135 2,090 2,100 38,300
1999/09/09 2,175 2,175 2,115 2,115 17,600
1999/09/08 2,150 2,175 2,120 2,135 11,300
1999/09/07 2,295 2,300 2,120 2,205 14,000
1999/09/06 2,100 2,270 2,080 2,270 58,900
1999/09/03 2,100 2,130 2,060 2,100 18,000
1999/09/02 2,100 2,140 2,080 2,120 15,700
1999/09/01 2,100 2,150 2,070 2,100 21,900
1999/08/31 2,050 2,180 2,050 2,050 28,100
1999/08/30 2,080 2,100 2,040 2,060 19,000
1999/08/27 2,150 2,150 2,080 2,080 29,200
1999/08/26 2,150 2,170 2,100 2,100 15,300
1999/08/25 2,250 2,250 2,145 2,170 17,800
1999/08/24 2,250 2,250 2,140 2,145 15,500
1999/08/23 2,160 2,250 2,150 2,170 11,200
1999/08/20 2,270 2,270 2,145 2,145 17,900
1999/08/19 2,200 2,220 2,190 2,190 8,200
1999/08/18 2,270 2,270 2,195 2,210 6,200
1999/08/17 2,200 2,270 2,170 2,270 17,700
1999/08/16 2,300 2,300 2,155 2,200 6,400
1999/08/13 2,255 2,265 2,200 2,265 8,600
1999/08/12 2,120 2,235 2,120 2,235 10,600
1999/08/11 2,200 2,200 2,110 2,110 20,800
1999/08/10 2,200 2,200 2,100 2,120 27,500
1999/08/09 2,210 2,240 2,200 2,200 10,500
1999/08/06 2,210 2,225 2,200 2,210 20,200
1999/08/05 2,320 2,320 2,210 2,230 17,400
1999/08/04 2,350 2,350 2,290 2,315 11,400
1999/08/03 2,300 2,350 2,300 2,350 21,000
1999/08/02 2,290 2,340 2,285 2,300 17,300
1999/07/30 2,300 2,325 2,280 2,320 29,300
1999/07/29 2,310 2,335 2,300 2,325 16,800
1999/07/28 2,320 2,390 2,300 2,390 9,400
1999/07/27 2,340 2,340 2,300 2,305 21,300
1999/07/26 2,300 2,400 2,300 2,360 4,100
1999/07/23 2,450 2,450 2,300 2,310 20,200
1999/07/22 2,410 2,410 2,355 2,370 16,500
1999/07/21 2,430 2,465 2,400 2,430 19,600
1999/07/19 2,490 2,490 2,380 2,420 62,400
1999/07/16 2,440 2,440 2,360 2,370 49,300
1999/07/15 2,500 2,520 2,400 2,470 59,300
1999/07/14 2,530 2,545 2,480 2,500 43,800
1999/07/13 2,590 2,590 2,500 2,530 69,600
1999/07/12 2,520 2,590 2,460 2,560 76,400
1999/07/09 2,580 2,590 2,400 2,400 159,800
1999/07/08 2,380 2,665 2,365 2,620 624,900
1999/07/07 2,370 2,380 2,340 2,360 58,100
1999/07/06 2,350 2,380 2,300 2,300 33,800
1999/07/05 2,380 2,400 2,350 2,350 40,900
1999/07/02 2,370 2,410 2,355 2,380 90,200
1999/07/01 2,300 2,350 2,290 2,350 25,000
1999/06/30 2,370 2,380 2,260 2,260 39,000
1999/06/29 2,340 2,350 2,230 2,250 74,600
1999/06/28 2,340 2,340 2,320 2,340 11,900
1999/06/25 2,320 2,330 2,300 2,300 10,100
1999/06/24 2,395 2,395 2,300 2,310 29,500
1999/06/23 2,400 2,430 2,370 2,380 26,500
1999/06/22 2,500 2,540 2,385 2,385 57,900
1999/06/21 2,300 2,500 2,280 2,490 85,100
1999/06/18 2,300 2,300 2,270 2,300 23,400
1999/06/17 2,300 2,300 2,260 2,300 26,000
1999/06/16 2,300 2,305 2,260 2,300 22,400
1999/06/15 2,310 2,310 2,270 2,310 13,700
1999/06/14 2,290 2,310 2,275 2,310 10,400
1999/06/11 2,280 2,300 2,275 2,300 59,000
1999/06/10 2,310 2,310 2,290 2,290 17,800
1999/06/09 2,300 2,310 2,280 2,290 20,900
1999/06/08 2,330 2,330 2,305 2,320 18,300
1999/06/07 2,330 2,330 2,315 2,330 26,600
1999/06/04 2,340 2,340 2,275 2,305 10,000
1999/06/03 2,310 2,340 2,255 2,300 17,900
1999/06/02 2,365 2,365 2,295 2,335 17,500
1999/06/01 2,295 2,365 2,250 2,365 16,300
1999/05/31 2,290 2,375 2,225 2,375 13,500
1999/05/28 2,300 2,300 2,240 2,290 7,200
1999/05/27 2,275 2,300 2,210 2,300 21,200
1999/05/26 2,310 2,320 2,270 2,290 15,700
1999/05/25 2,370 2,370 2,260 2,300 30,600
1999/05/24 2,390 2,400 2,310 2,370 30,000
1999/05/21 2,335 2,375 2,330 2,375 27,000
1999/05/20 2,410 2,410 2,360 2,360 13,700
1999/05/19 2,510 2,510 2,390 2,390 15,700
1999/05/18 2,435 2,500 2,380 2,460 25,600
1999/05/17 2,370 2,450 2,360 2,440 27,300
1999/05/14 2,520 2,550 2,380 2,450 41,400
1999/05/13 2,600 2,600 2,500 2,500 98,100
1999/05/12 2,580 2,700 2,500 2,600 176,400
1999/05/11 2,420 2,600 2,390 2,590 155,600
1999/05/10 2,420 2,420 2,350 2,385 71,400
1999/05/07 2,235 2,300 2,235 2,300 26,000
1999/05/06 2,310 2,310 2,160 2,200 27,800
1999/04/30 2,270 2,270 2,125 2,150 26,300
1999/04/28 2,255 2,255 2,230 2,230 26,500
1999/04/27 2,300 2,330 2,240 2,240 45,300
1999/04/26 2,330 2,330 2,230 2,240 42,800
1999/04/23 2,510 2,520 2,335 2,350 112,200
1999/04/22 2,235 2,340 2,215 2,340 44,600
1999/04/21 2,215 2,240 2,200 2,205 11,200
1999/04/20 2,250 2,295 2,235 2,240 12,000
1999/04/19 2,250 2,300 2,240 2,295 18,200
1999/04/16 2,250 2,300 2,205 2,265 21,500
1999/04/15 2,300 2,310 2,230 2,230 20,500
1999/04/14 2,200 2,300 2,135 2,300 33,300
1999/04/13 2,300 2,310 2,170 2,200 32,000
1999/04/12 2,300 2,340 2,300 2,300 21,600
1999/04/09 2,310 2,380 2,300 2,330 40,100
1999/04/08 2,370 2,400 2,300 2,320 33,600
1999/04/07 2,550 2,550 2,410 2,450 25,500
1999/04/06 2,485 2,500 2,300 2,495 78,100
1999/04/05 2,610 2,895 2,300 2,485 189,800
1999/04/02 2,450 2,530 2,400 2,530 271,900
1999/04/01 2,000 2,130 2,000 2,130 167,000
1999/03/31 1,741 1,850 1,731 1,829 70,300
1999/03/30 1,750 1,779 1,721 1,725 15,700
1999/03/29 1,740 1,770 1,740 1,750 13,600
1999/03/26 1,750 1,780 1,740 1,740 20,900
1999/03/25 1,700 1,750 1,695 1,750 24,900
1999/03/24 1,709 1,709 1,684 1,685 17,500
1999/03/23 1,715 1,715 1,680 1,700 25,900
1999/03/19 1,680 1,693 1,650 1,690 79,100
1999/03/18 1,770 1,770 1,680 1,710 66,900
1999/03/17 1,785 1,785 1,750 1,770 12,900
1999/03/16 1,730 1,785 1,710 1,784 19,300
1999/03/15 1,740 1,740 1,700 1,700 23,700
1999/03/12 1,720 1,720 1,710 1,710 44,000
1999/03/11 1,719 1,749 1,719 1,719 12,000
1999/03/10 1,738 1,763 1,720 1,763 5,000
1999/03/09 1,711 1,741 1,710 1,738 5,000
1999/03/08 1,737 1,785 1,737 1,741 8,000
1999/03/05 1,690 1,785 1,690 1,785 27,000
1999/03/04 1,780 1,780 1,700 1,700 5,500
1999/03/03 1,684 1,700 1,684 1,700 18,700
1999/03/02 1,785 1,785 1,650 1,651 9,800
1999/03/01 1,785 1,785 1,752 1,767 8,200
1999/02/26 1,785 1,785 1,751 1,781 12,400
1999/02/25 1,748 1,750 1,720 1,750 18,500
1999/02/24 1,710 1,720 1,700 1,718 15,100
1999/02/23 1,710 1,720 1,710 1,719 9,300
1999/02/22 1,730 1,740 1,711 1,735 10,800
1999/02/19 1,721 1,739 1,710 1,720 13,600
1999/02/18 1,798 1,798 1,720 1,740 6,000
1999/02/17 1,798 1,798 1,787 1,787 4,500
1999/02/16 1,785 1,798 1,785 1,795 6,900
1999/02/15 1,759 1,785 1,759 1,780 6,100
1999/02/12 1,705 1,760 1,705 1,759 4,400
1999/02/10 1,756 1,756 1,754 1,754 11,000
1999/02/09 1,761 1,763 1,750 1,750 6,800
1999/02/08 1,730 1,760 1,730 1,760 1,300
1999/02/05 1,770 1,780 1,740 1,760 2,600
1999/02/04 1,770 1,798 1,769 1,798 18,200
1999/02/03 1,765 1,770 1,765 1,770 15,000
1999/02/02 1,800 1,800 1,765 1,770 8,600
1999/02/01 1,799 1,799 1,761 1,772 1,700
1999/01/29 1,800 1,800 1,780 1,781 3,900
1999/01/28 1,800 1,800 1,798 1,798 10,600
1999/01/27 1,764 1,775 1,759 1,767 8,100
1999/01/26 1,795 1,800 1,765 1,794 8,800
1999/01/25 1,800 1,800 1,731 1,798 10,600
1999/01/22 1,800 1,800 1,701 1,741 15,800
1999/01/21 1,751 1,800 1,751 1,800 5,800
1999/01/20 1,800 1,800 1,774 1,800 7,700
1999/01/19 1,800 1,800 1,780 1,800 3,500
1999/01/18 1,800 1,800 1,782 1,783 7,600
1999/01/14 1,767 1,791 1,710 1,791 9,900
1999/01/13 1,790 1,795 1,750 1,767 11,700
1999/01/12 1,790 1,800 1,790 1,800 5,100
1999/01/11 1,802 1,819 1,790 1,800 6,700
1999/01/08 1,796 1,802 1,796 1,802 4,700
1999/01/07 1,800 1,840 1,786 1,795 8,600
1999/01/06 1,795 1,800 1,785 1,800 7,200
1999/01/05 1,794 1,798 1,785 1,798 17,200
1999/01/04 1,800 1,800 1,785 1,790 5,900

このページの先頭へ