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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,152 | 1,209 | 1,152 | 1,209 | 24,800 |
| 2001/12/27 | 1,132 | 1,149 | 1,132 | 1,143 | 36,900 |
| 2001/12/26 | 1,160 | 1,167 | 1,152 | 1,155 | 20,800 |
| 2001/12/25 | 1,181 | 1,200 | 1,180 | 1,195 | 20,700 |
| 2001/12/21 | 1,202 | 1,249 | 1,159 | 1,178 | 59,800 |
| 2001/12/20 | 1,212 | 1,215 | 1,194 | 1,199 | 39,700 |
| 2001/12/19 | 1,246 | 1,265 | 1,229 | 1,252 | 37,100 |
| 2001/12/18 | 1,229 | 1,245 | 1,220 | 1,245 | 12,900 |
| 2001/12/17 | 1,248 | 1,251 | 1,221 | 1,249 | 14,400 |
| 2001/12/14 | 1,292 | 1,292 | 1,236 | 1,238 | 62,900 |
| 2001/12/13 | 1,267 | 1,298 | 1,267 | 1,292 | 23,500 |
| 2001/12/12 | 1,231 | 1,289 | 1,229 | 1,267 | 15,200 |
| 2001/12/11 | 1,232 | 1,270 | 1,232 | 1,233 | 28,000 |
| 2001/12/10 | 1,251 | 1,255 | 1,245 | 1,245 | 15,700 |
| 2001/12/07 | 1,268 | 1,295 | 1,250 | 1,254 | 52,100 |
| 2001/12/06 | 1,231 | 1,295 | 1,231 | 1,288 | 63,600 |
| 2001/12/05 | 1,298 | 1,310 | 1,280 | 1,291 | 44,600 |
| 2001/12/04 | 1,276 | 1,298 | 1,260 | 1,294 | 50,800 |
| 2001/12/03 | 1,256 | 1,316 | 1,250 | 1,316 | 85,300 |
| 2001/11/30 | 1,199 | 1,319 | 1,199 | 1,316 | 115,100 |
| 2001/11/29 | 1,200 | 1,200 | 1,173 | 1,186 | 65,400 |
| 2001/11/28 | 1,204 | 1,204 | 1,188 | 1,188 | 39,000 |
| 2001/11/27 | 1,215 | 1,230 | 1,200 | 1,205 | 62,100 |
| 2001/11/26 | 1,230 | 1,259 | 1,230 | 1,230 | 42,500 |
| 2001/11/22 | 1,285 | 1,285 | 1,234 | 1,240 | 32,000 |
| 2001/11/21 | 1,308 | 1,330 | 1,261 | 1,285 | 54,900 |
| 2001/11/20 | 1,271 | 1,320 | 1,241 | 1,320 | 52,900 |
| 2001/11/19 | 1,235 | 1,267 | 1,222 | 1,231 | 30,500 |
| 2001/11/16 | 1,289 | 1,289 | 1,230 | 1,235 | 28,600 |
| 2001/11/15 | 1,241 | 1,298 | 1,240 | 1,289 | 28,100 |
| 2001/11/14 | 1,274 | 1,275 | 1,230 | 1,245 | 37,900 |
| 2001/11/13 | 1,289 | 1,293 | 1,251 | 1,274 | 32,400 |
| 2001/11/12 | 1,307 | 1,320 | 1,297 | 1,297 | 8,700 |
| 2001/11/09 | 1,295 | 1,334 | 1,294 | 1,311 | 17,700 |
| 2001/11/08 | 1,335 | 1,335 | 1,296 | 1,318 | 25,800 |
| 2001/11/07 | 1,305 | 1,354 | 1,295 | 1,347 | 34,300 |
| 2001/11/06 | 1,290 | 1,388 | 1,289 | 1,325 | 34,600 |
| 2001/11/05 | 1,342 | 1,345 | 1,281 | 1,309 | 38,500 |
| 2001/11/02 | 1,378 | 1,403 | 1,330 | 1,345 | 32,800 |
| 2001/11/01 | 1,390 | 1,404 | 1,357 | 1,391 | 18,800 |
| 2001/10/31 | 1,410 | 1,450 | 1,383 | 1,450 | 33,300 |
| 2001/10/30 | 1,450 | 1,451 | 1,374 | 1,430 | 37,600 |
| 2001/10/29 | 1,457 | 1,475 | 1,451 | 1,457 | 60,400 |
| 2001/10/26 | 1,491 | 1,510 | 1,430 | 1,457 | 67,900 |
| 2001/10/25 | 1,500 | 1,520 | 1,500 | 1,520 | 122,600 |
| 2001/10/24 | 1,402 | 1,470 | 1,402 | 1,470 | 67,200 |
| 2001/10/23 | 1,400 | 1,462 | 1,395 | 1,462 | 54,900 |
| 2001/10/22 | 1,355 | 1,367 | 1,348 | 1,367 | 38,300 |
| 2001/10/19 | 1,276 | 1,323 | 1,276 | 1,316 | 37,900 |
| 2001/10/18 | 1,290 | 1,320 | 1,290 | 1,295 | 32,200 |
| 2001/10/17 | 1,302 | 1,310 | 1,299 | 1,299 | 23,000 |
| 2001/10/16 | 1,330 | 1,330 | 1,306 | 1,323 | 11,700 |
| 2001/10/15 | 1,290 | 1,343 | 1,281 | 1,342 | 14,600 |
| 2001/10/12 | 1,320 | 1,324 | 1,260 | 1,294 | 61,400 |
| 2001/10/11 | 1,339 | 1,350 | 1,310 | 1,350 | 16,300 |
| 2001/10/10 | 1,340 | 1,340 | 1,262 | 1,299 | 15,500 |
| 2001/10/09 | 1,360 | 1,360 | 1,331 | 1,349 | 25,400 |
| 2001/10/05 | 1,399 | 1,399 | 1,350 | 1,380 | 45,900 |
| 2001/10/04 | 1,418 | 1,425 | 1,390 | 1,404 | 50,900 |
| 2001/10/03 | 1,360 | 1,400 | 1,320 | 1,338 | 62,500 |
| 2001/10/02 | 1,300 | 1,350 | 1,294 | 1,315 | 32,100 |
| 2001/10/01 | 1,240 | 1,280 | 1,220 | 1,275 | 20,200 |
| 2001/09/28 | 1,138 | 1,220 | 1,138 | 1,200 | 31,700 |
| 2001/09/27 | 1,160 | 1,161 | 1,130 | 1,158 | 21,800 |
| 2001/09/26 | 1,184 | 1,186 | 1,160 | 1,180 | 21,600 |
| 2001/09/25 | 1,190 | 1,199 | 1,170 | 1,184 | 57,100 |
| 2001/09/21 | 1,150 | 1,210 | 1,130 | 1,210 | 27,800 |
| 2001/09/20 | 1,170 | 1,176 | 1,150 | 1,174 | 33,700 |
| 2001/09/19 | 1,150 | 1,200 | 1,146 | 1,197 | 20,400 |
| 2001/09/18 | 1,081 | 1,185 | 1,081 | 1,145 | 35,100 |
| 2001/09/17 | 1,096 | 1,140 | 1,096 | 1,101 | 121,100 |
| 2001/09/14 | 1,300 | 1,309 | 1,281 | 1,296 | 49,000 |
| 2001/09/13 | 1,300 | 1,350 | 1,276 | 1,285 | 41,300 |
| 2001/09/12 | 1,299 | 1,348 | 1,260 | 1,310 | 65,700 |
| 2001/09/11 | 1,310 | 1,349 | 1,310 | 1,349 | 28,100 |
| 2001/09/10 | 1,300 | 1,329 | 1,299 | 1,325 | 29,500 |
| 2001/09/07 | 1,310 | 1,341 | 1,300 | 1,327 | 41,700 |
| 2001/09/06 | 1,311 | 1,330 | 1,310 | 1,324 | 17,300 |
| 2001/09/05 | 1,380 | 1,390 | 1,306 | 1,310 | 41,100 |
| 2001/09/04 | 1,325 | 1,340 | 1,290 | 1,340 | 30,800 |
| 2001/09/03 | 1,385 | 1,410 | 1,320 | 1,350 | 32,500 |
| 2001/08/31 | 1,430 | 1,433 | 1,379 | 1,380 | 54,800 |
| 2001/08/30 | 1,479 | 1,481 | 1,410 | 1,465 | 43,100 |
| 2001/08/29 | 1,543 | 1,550 | 1,480 | 1,509 | 73,300 |
| 2001/08/28 | 1,660 | 1,720 | 1,591 | 1,603 | 235,500 |
| 2001/08/27 | 1,450 | 1,600 | 1,450 | 1,600 | 263,700 |
| 2001/08/24 | 1,340 | 1,440 | 1,340 | 1,400 | 116,000 |
| 2001/08/23 | 1,271 | 1,320 | 1,271 | 1,320 | 73,500 |
| 2001/08/22 | 1,262 | 1,285 | 1,240 | 1,276 | 26,700 |
| 2001/08/21 | 1,203 | 1,262 | 1,201 | 1,262 | 17,300 |
| 2001/08/20 | 1,265 | 1,266 | 1,201 | 1,240 | 20,800 |
| 2001/08/17 | 1,340 | 1,340 | 1,280 | 1,280 | 34,200 |
| 2001/08/16 | 1,338 | 1,339 | 1,325 | 1,328 | 25,200 |
| 2001/08/15 | 1,389 | 1,389 | 1,330 | 1,337 | 16,400 |
| 2001/08/14 | 1,353 | 1,395 | 1,336 | 1,386 | 34,300 |
| 2001/08/13 | 1,344 | 1,345 | 1,326 | 1,333 | 22,300 |
| 2001/08/10 | 1,342 | 1,368 | 1,342 | 1,364 | 66,100 |
| 2001/08/09 | 1,418 | 1,418 | 1,340 | 1,350 | 67,700 |
| 2001/08/08 | 1,400 | 1,420 | 1,390 | 1,420 | 60,100 |
| 2001/08/07 | 1,390 | 1,390 | 1,362 | 1,390 | 41,100 |
| 2001/08/06 | 1,379 | 1,430 | 1,379 | 1,430 | 31,300 |
| 2001/08/03 | 1,420 | 1,420 | 1,375 | 1,379 | 59,300 |
| 2001/08/02 | 1,440 | 1,443 | 1,420 | 1,433 | 22,000 |
| 2001/08/01 | 1,436 | 1,436 | 1,406 | 1,434 | 24,400 |
| 2001/07/31 | 1,427 | 1,436 | 1,421 | 1,436 | 12,100 |
| 2001/07/30 | 1,411 | 1,450 | 1,410 | 1,426 | 18,900 |
| 2001/07/27 | 1,400 | 1,416 | 1,385 | 1,411 | 22,100 |
| 2001/07/26 | 1,380 | 1,422 | 1,371 | 1,410 | 16,400 |
| 2001/07/25 | 1,399 | 1,420 | 1,359 | 1,400 | 19,000 |
| 2001/07/24 | 1,314 | 1,388 | 1,314 | 1,388 | 36,600 |
| 2001/07/23 | 1,430 | 1,450 | 1,320 | 1,354 | 29,500 |
| 2001/07/19 | 1,410 | 1,448 | 1,410 | 1,410 | 51,700 |
| 2001/07/18 | 1,467 | 1,467 | 1,431 | 1,449 | 57,300 |
| 2001/07/17 | 1,560 | 1,560 | 1,516 | 1,517 | 46,800 |
| 2001/07/16 | 1,600 | 1,604 | 1,560 | 1,583 | 29,500 |
| 2001/07/13 | 1,613 | 1,616 | 1,601 | 1,612 | 21,500 |
| 2001/07/12 | 1,617 | 1,620 | 1,605 | 1,605 | 48,300 |
| 2001/07/11 | 1,654 | 1,654 | 1,600 | 1,641 | 61,500 |
| 2001/07/10 | 1,647 | 1,651 | 1,601 | 1,638 | 34,100 |
| 2001/07/09 | 1,649 | 1,649 | 1,601 | 1,647 | 27,100 |
| 2001/07/06 | 1,659 | 1,694 | 1,646 | 1,654 | 68,800 |
| 2001/07/05 | 1,730 | 1,731 | 1,700 | 1,719 | 36,600 |
| 2001/07/04 | 1,718 | 1,768 | 1,713 | 1,732 | 48,000 |
| 2001/07/03 | 1,801 | 1,840 | 1,768 | 1,768 | 69,600 |
| 2001/07/02 | 1,830 | 1,830 | 1,740 | 1,800 | 57,100 |
| 2001/06/29 | 1,834 | 1,861 | 1,780 | 1,792 | 163,500 |
| 2001/06/28 | 1,749 | 1,810 | 1,730 | 1,810 | 332,000 |
| 2001/06/27 | 1,711 | 1,795 | 1,670 | 1,720 | 287,600 |
| 2001/06/26 | 1,670 | 1,730 | 1,655 | 1,730 | 183,400 |
| 2001/06/25 | 1,630 | 1,660 | 1,610 | 1,645 | 54,100 |
| 2001/06/22 | 1,583 | 1,630 | 1,583 | 1,610 | 89,700 |
| 2001/06/21 | 1,601 | 1,601 | 1,550 | 1,565 | 43,800 |
| 2001/06/20 | 1,632 | 1,632 | 1,594 | 1,601 | 67,200 |
| 2001/06/19 | 1,639 | 1,710 | 1,620 | 1,632 | 143,700 |
| 2001/06/18 | 1,590 | 1,640 | 1,590 | 1,640 | 44,300 |
| 2001/06/15 | 1,620 | 1,630 | 1,570 | 1,620 | 206,500 |
| 2001/06/14 | 1,571 | 1,580 | 1,520 | 1,563 | 65,100 |
| 2001/06/13 | 1,525 | 1,600 | 1,516 | 1,580 | 97,900 |
| 2001/06/12 | 1,620 | 1,625 | 1,581 | 1,585 | 93,100 |
| 2001/06/11 | 1,625 | 1,640 | 1,615 | 1,635 | 69,500 |
| 2001/06/08 | 1,621 | 1,650 | 1,597 | 1,631 | 198,500 |
| 2001/06/07 | 1,580 | 1,650 | 1,521 | 1,600 | 187,300 |
| 2001/06/06 | 1,568 | 1,660 | 1,541 | 1,592 | 325,100 |
| 2001/06/05 | 1,498 | 1,610 | 1,480 | 1,598 | 428,300 |
| 2001/06/04 | 1,420 | 1,477 | 1,410 | 1,460 | 221,900 |
| 2001/06/01 | 1,350 | 1,500 | 1,350 | 1,480 | 260,500 |
| 2001/05/31 | 1,248 | 1,317 | 1,248 | 1,306 | 100,400 |
| 2001/05/30 | 1,250 | 1,253 | 1,231 | 1,253 | 45,900 |
| 2001/05/29 | 1,215 | 1,255 | 1,215 | 1,253 | 93,500 |
| 2001/05/28 | 1,192 | 1,217 | 1,192 | 1,214 | 36,500 |
| 2001/05/25 | 1,147 | 1,200 | 1,142 | 1,192 | 90,800 |
| 2001/05/24 | 1,120 | 1,142 | 1,100 | 1,142 | 62,600 |
| 2001/05/23 | 1,130 | 1,131 | 1,080 | 1,120 | 31,900 |
| 2001/05/22 | 1,130 | 1,132 | 1,121 | 1,124 | 13,400 |
| 2001/05/21 | 1,120 | 1,129 | 1,112 | 1,118 | 32,600 |
| 2001/05/18 | 1,150 | 1,150 | 1,122 | 1,138 | 27,300 |
| 2001/05/17 | 1,140 | 1,153 | 1,132 | 1,153 | 17,100 |
| 2001/05/16 | 1,147 | 1,159 | 1,140 | 1,140 | 10,300 |
| 2001/05/15 | 1,152 | 1,155 | 1,142 | 1,147 | 6,800 |
| 2001/05/14 | 1,150 | 1,160 | 1,148 | 1,152 | 13,300 |
| 2001/05/11 | 1,165 | 1,165 | 1,146 | 1,150 | 15,200 |
| 2001/05/10 | 1,178 | 1,178 | 1,149 | 1,165 | 30,300 |
| 2001/05/09 | 1,188 | 1,188 | 1,160 | 1,180 | 30,400 |
| 2001/05/08 | 1,196 | 1,199 | 1,170 | 1,188 | 29,100 |
| 2001/05/07 | 1,200 | 1,200 | 1,180 | 1,196 | 32,700 |
| 2001/05/02 | 1,214 | 1,214 | 1,195 | 1,200 | 31,700 |
| 2001/05/01 | 1,177 | 1,195 | 1,177 | 1,195 | 22,700 |
| 2001/04/27 | 1,160 | 1,170 | 1,156 | 1,164 | 43,200 |
| 2001/04/26 | 1,180 | 1,180 | 1,151 | 1,151 | 94,400 |
| 2001/04/25 | 1,194 | 1,194 | 1,179 | 1,180 | 28,000 |
| 2001/04/24 | 1,180 | 1,180 | 1,145 | 1,160 | 57,000 |
| 2001/04/23 | 1,175 | 1,195 | 1,161 | 1,180 | 16,500 |
| 2001/04/20 | 1,193 | 1,199 | 1,172 | 1,172 | 22,700 |
| 2001/04/19 | 1,180 | 1,195 | 1,170 | 1,180 | 10,500 |
| 2001/04/18 | 1,200 | 1,200 | 1,160 | 1,180 | 36,900 |
| 2001/04/17 | 1,200 | 1,200 | 1,180 | 1,181 | 5,200 |
| 2001/04/16 | 1,220 | 1,220 | 1,170 | 1,200 | 15,100 |
| 2001/04/13 | 1,172 | 1,199 | 1,170 | 1,199 | 20,500 |
| 2001/04/12 | 1,190 | 1,210 | 1,169 | 1,191 | 21,900 |
| 2001/04/11 | 1,240 | 1,240 | 1,210 | 1,211 | 15,400 |
| 2001/04/10 | 1,210 | 1,238 | 1,200 | 1,238 | 15,700 |
| 2001/04/09 | 1,219 | 1,230 | 1,208 | 1,230 | 16,100 |
| 2001/04/06 | 1,211 | 1,224 | 1,211 | 1,219 | 11,300 |
| 2001/04/05 | 1,205 | 1,217 | 1,203 | 1,208 | 8,300 |
| 2001/04/04 | 1,200 | 1,230 | 1,200 | 1,230 | 8,300 |
| 2001/04/03 | 1,200 | 1,230 | 1,172 | 1,230 | 14,200 |
| 2001/04/02 | 1,250 | 1,250 | 1,150 | 1,168 | 34,300 |
| 2001/03/30 | 1,268 | 1,292 | 1,250 | 1,250 | 10,400 |
| 2001/03/29 | 1,330 | 1,340 | 1,300 | 1,310 | 27,600 |
| 2001/03/28 | 1,253 | 1,340 | 1,253 | 1,340 | 26,400 |
| 2001/03/27 | 1,211 | 1,244 | 1,211 | 1,213 | 35,200 |
| 2001/03/26 | 1,110 | 1,171 | 1,110 | 1,171 | 23,500 |
| 2001/03/23 | 1,129 | 1,130 | 1,080 | 1,130 | 20,600 |
| 2001/03/22 | 1,138 | 1,138 | 1,090 | 1,109 | 21,900 |
| 2001/03/21 | 1,052 | 1,118 | 1,050 | 1,098 | 30,400 |
| 2001/03/19 | 1,052 | 1,083 | 1,051 | 1,051 | 9,500 |
| 2001/03/16 | 1,110 | 1,130 | 1,070 | 1,094 | 12,200 |
| 2001/03/15 | 1,065 | 1,119 | 1,050 | 1,119 | 11,100 |
| 2001/03/14 | 1,075 | 1,083 | 1,070 | 1,083 | 5,500 |
| 2001/03/13 | 1,050 | 1,072 | 1,035 | 1,051 | 10,200 |
| 2001/03/12 | 1,109 | 1,109 | 1,069 | 1,087 | 12,100 |
| 2001/03/09 | 1,050 | 1,091 | 1,050 | 1,068 | 40,400 |
| 2001/03/08 | 1,114 | 1,114 | 1,092 | 1,110 | 4,900 |
| 2001/03/07 | 1,100 | 1,123 | 1,080 | 1,115 | 7,400 |
| 2001/03/06 | 1,050 | 1,077 | 1,050 | 1,077 | 17,600 |
| 2001/03/05 | 1,085 | 1,085 | 1,010 | 1,051 | 27,600 |
| 2001/03/02 | 1,161 | 1,161 | 1,085 | 1,085 | 20,500 |
| 2001/03/01 | 1,106 | 1,119 | 1,101 | 1,101 | 15,900 |
| 2001/02/28 | 1,101 | 1,148 | 1,101 | 1,105 | 7,300 |
| 2001/02/27 | 1,121 | 1,140 | 1,114 | 1,140 | 8,600 |
| 2001/02/26 | 1,150 | 1,150 | 1,130 | 1,140 | 3,500 |
| 2001/02/23 | 1,195 | 1,195 | 1,148 | 1,150 | 17,000 |
| 2001/02/22 | 1,135 | 1,150 | 1,095 | 1,149 | 8,300 |
| 2001/02/21 | 1,169 | 1,169 | 1,132 | 1,136 | 4,800 |
| 2001/02/20 | 1,133 | 1,178 | 1,112 | 1,176 | 5,300 |
| 2001/02/19 | 1,179 | 1,179 | 1,132 | 1,132 | 9,700 |
| 2001/02/16 | 1,119 | 1,200 | 1,109 | 1,197 | 22,400 |
| 2001/02/15 | 1,089 | 1,100 | 1,085 | 1,091 | 15,400 |
| 2001/02/14 | 1,080 | 1,098 | 1,080 | 1,098 | 4,800 |
| 2001/02/13 | 1,070 | 1,098 | 1,070 | 1,098 | 8,200 |
| 2001/02/09 | 1,070 | 1,079 | 1,055 | 1,060 | 2,800 |
| 2001/02/08 | 1,053 | 1,100 | 1,053 | 1,078 | 8,900 |
| 2001/02/07 | 1,050 | 1,084 | 1,050 | 1,074 | 3,800 |
| 2001/02/06 | 1,120 | 1,120 | 1,100 | 1,100 | 3,500 |
| 2001/02/05 | 1,084 | 1,132 | 1,070 | 1,129 | 15,400 |
| 2001/02/02 | 1,103 | 1,105 | 1,081 | 1,084 | 12,900 |
| 2001/02/01 | 1,100 | 1,103 | 1,090 | 1,103 | 14,300 |
| 2001/01/31 | 1,100 | 1,111 | 1,098 | 1,111 | 14,200 |
| 2001/01/30 | 1,090 | 1,100 | 1,088 | 1,099 | 14,700 |
| 2001/01/29 | 1,100 | 1,100 | 1,075 | 1,086 | 10,800 |
| 2001/01/26 | 1,088 | 1,089 | 1,075 | 1,075 | 7,400 |
| 2001/01/25 | 1,100 | 1,100 | 1,087 | 1,088 | 19,100 |
| 2001/01/24 | 1,100 | 1,100 | 1,070 | 1,099 | 11,800 |
| 2001/01/23 | 1,120 | 1,121 | 1,064 | 1,110 | 17,900 |
| 2001/01/22 | 1,059 | 1,075 | 1,040 | 1,040 | 7,700 |
| 2001/01/19 | 1,022 | 1,091 | 1,022 | 1,050 | 7,900 |
| 2001/01/18 | 1,081 | 1,090 | 1,055 | 1,062 | 7,800 |
| 2001/01/17 | 1,090 | 1,095 | 1,050 | 1,088 | 6,000 |
| 2001/01/16 | 1,010 | 1,090 | 1,000 | 1,090 | 14,500 |
| 2001/01/15 | 1,025 | 1,032 | 1,000 | 1,030 | 9,200 |
| 2001/01/12 | 1,020 | 1,080 | 1,020 | 1,035 | 24,400 |
| 2001/01/11 | 1,090 | 1,090 | 970 | 1,030 | 35,400 |
| 2001/01/10 | 1,101 | 1,105 | 1,080 | 1,100 | 18,400 |
| 2001/01/09 | 1,150 | 1,170 | 1,121 | 1,149 | 6,600 |
| 2001/01/05 | 1,210 | 1,210 | 1,187 | 1,210 | 10,900 |
| 2001/01/04 | 1,210 | 1,210 | 1,201 | 1,210 | 14,000 |