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
2002/12/30 734 750 732 745 7,000
2002/12/27 750 764 744 764 17,000
2002/12/26 744 750 736 750 4,900
2002/12/25 743 766 740 745 17,800
2002/12/24 745 755 738 748 28,700
2002/12/20 744 744 715 735 13,800
2002/12/19 700 720 698 719 10,900
2002/12/18 718 721 701 702 30,500
2002/12/17 745 750 740 742 40,600
2002/12/16 746 750 746 746 20,900
2002/12/13 760 775 752 753 98,300
2002/12/12 770 770 753 756 25,400
2002/12/11 768 770 750 750 5,900
2002/12/10 745 768 743 768 18,400
2002/12/09 752 755 748 749 16,500
2002/12/06 770 770 757 759 10,600
2002/12/05 759 779 759 770 10,800
2002/12/04 815 815 768 776 15,800
2002/12/03 820 823 790 792 25,000
2002/12/02 818 834 809 819 6,400
2002/11/29 820 844 818 838 26,300
2002/11/28 808 829 808 817 8,400
2002/11/27 822 824 806 806 19,000
2002/11/26 840 858 797 797 10,300
2002/11/25 830 840 823 836 25,700
2002/11/22 787 820 787 820 16,900
2002/11/21 800 800 773 786 4,100
2002/11/20 715 789 715 780 36,000
2002/11/19 750 766 741 745 29,800
2002/11/18 806 806 757 780 9,200
2002/11/15 850 850 799 804 29,100
2002/11/14 810 815 799 800 10,800
2002/11/13 819 820 810 812 7,500
2002/11/12 806 826 806 824 16,800
2002/11/11 810 821 808 808 11,900
2002/11/08 840 853 837 840 8,000
2002/11/07 851 859 840 842 10,000
2002/11/06 850 861 843 849 13,900
2002/11/05 850 850 820 840 12,200
2002/11/01 838 843 819 839 11,600
2002/10/31 851 851 828 828 4,800
2002/10/30 820 851 820 841 15,200
2002/10/29 818 838 812 820 8,400
2002/10/28 837 847 825 838 23,900
2002/10/25 870 887 850 869 46,200
2002/10/24 868 868 830 860 9,900
2002/10/23 861 874 850 868 14,300
2002/10/22 930 930 858 863 9,500
2002/10/21 930 930 919 919 14,300
2002/10/18 890 911 890 909 10,500
2002/10/17 895 900 889 890 10,800
2002/10/16 886 898 877 887 9,300
2002/10/15 875 885 863 885 7,000
2002/10/11 884 884 860 878 12,000
2002/10/10 835 856 808 844 23,900
2002/10/09 910 912 885 885 8,700
2002/10/08 890 905 886 900 16,600
2002/10/07 930 931 891 899 6,100
2002/10/04 941 946 936 940 20,000
2002/10/03 962 962 942 942 15,700
2002/10/02 948 953 941 942 19,400
2002/10/01 969 969 949 952 21,600
2002/09/30 988 988 955 955 6,300
2002/09/27 989 990 975 989 56,300
2002/09/26 966 985 941 969 36,000
2002/09/25 960 960 936 949 10,500
2002/09/24 962 966 940 966 16,900
2002/09/20 934 969 934 942 15,900
2002/09/19 951 1,013 931 938 24,300
2002/09/18 960 960 936 950 55,700
2002/09/17 962 967 945 961 20,400
2002/09/13 939 940 930 935 43,200
2002/09/12 943 946 920 922 18,800
2002/09/11 924 934 914 933 17,300
2002/09/10 911 926 910 914 15,100
2002/09/09 901 914 900 911 13,300
2002/09/06 906 915 899 899 16,400
2002/09/05 911 932 902 906 15,600
2002/09/04 910 930 901 901 16,400
2002/09/03 960 961 930 930 16,500
2002/09/02 965 965 950 965 14,300
2002/08/30 960 972 930 965 22,800
2002/08/29 972 977 960 960 15,200
2002/08/28 966 973 960 972 22,900
2002/08/27 985 985 965 971 21,100
2002/08/26 965 988 965 985 27,800
2002/08/23 984 995 966 966 36,800
2002/08/22 980 990 963 981 32,700
2002/08/21 995 995 970 991 26,000
2002/08/20 1,012 1,015 957 999 52,100
2002/08/19 1,020 1,029 1,010 1,010 16,300
2002/08/16 1,035 1,035 1,015 1,034 10,900
2002/08/15 1,016 1,030 1,015 1,026 13,400
2002/08/14 1,011 1,031 1,011 1,015 11,400
2002/08/13 1,025 1,030 1,012 1,012 12,500
2002/08/12 1,070 1,070 1,029 1,029 11,100
2002/08/09 1,040 1,070 1,026 1,070 15,900
2002/08/08 1,025 1,039 1,025 1,025 9,500
2002/08/07 1,026 1,036 1,025 1,025 6,000
2002/08/06 1,031 1,040 1,025 1,040 4,700
2002/08/05 1,020 1,050 1,020 1,040 5,000
2002/08/02 1,030 1,046 1,024 1,025 11,000
2002/08/01 1,031 1,031 1,020 1,027 3,100
2002/07/31 1,050 1,060 1,031 1,031 5,600
2002/07/30 1,056 1,057 1,047 1,056 5,800
2002/07/29 1,050 1,050 1,016 1,016 13,800
2002/07/26 1,051 1,071 1,030 1,030 15,400
2002/07/25 1,170 1,170 1,111 1,111 35,000
2002/07/24 1,070 1,160 1,067 1,160 35,700
2002/07/23 1,079 1,079 1,047 1,070 19,000
2002/07/22 1,053 1,080 1,029 1,079 35,600
2002/07/19 1,020 1,022 1,012 1,013 8,200
2002/07/18 1,036 1,043 1,011 1,020 14,700
2002/07/17 1,013 1,034 1,013 1,016 10,500
2002/07/16 1,011 1,020 1,010 1,013 23,200
2002/07/15 1,035 1,038 1,015 1,015 11,800
2002/07/12 1,046 1,065 1,035 1,035 8,600
2002/07/11 1,057 1,060 1,040 1,040 19,000
2002/07/10 1,064 1,086 1,060 1,063 7,100
2002/07/09 1,065 1,096 1,061 1,080 7,700
2002/07/08 1,090 1,098 1,060 1,066 9,700
2002/07/05 1,091 1,097 1,089 1,091 10,900
2002/07/04 1,082 1,100 1,080 1,092 12,100
2002/07/03 1,056 1,094 1,056 1,094 19,200
2002/07/02 1,078 1,080 1,050 1,080 8,500
2002/07/01 1,085 1,085 1,060 1,067 14,200
2002/06/28 1,085 1,085 1,060 1,060 42,500
2002/06/27 1,047 1,060 1,040 1,045 25,900
2002/06/26 1,068 1,069 1,040 1,045 27,500
2002/06/25 1,077 1,110 1,060 1,065 16,900
2002/06/24 1,090 1,140 1,081 1,140 70,000
2002/06/21 1,060 1,090 1,060 1,070 4,700
2002/06/20 1,080 1,085 1,063 1,076 8,300
2002/06/19 1,078 1,106 1,073 1,080 12,400
2002/06/18 1,105 1,130 1,100 1,125 13,300
2002/06/17 1,129 1,129 1,080 1,085 14,700
2002/06/14 1,180 1,180 1,130 1,130 68,700
2002/06/13 1,153 1,160 1,130 1,130 26,400
2002/06/12 1,155 1,163 1,146 1,163 13,700
2002/06/11 1,152 1,180 1,151 1,175 15,700
2002/06/10 1,169 1,250 1,151 1,151 27,300
2002/06/07 1,140 1,190 1,140 1,179 22,000
2002/06/06 1,204 1,204 1,125 1,170 19,900
2002/06/05 1,213 1,220 1,204 1,204 11,000
2002/06/04 1,212 1,239 1,210 1,211 14,700
2002/06/03 1,240 1,249 1,209 1,239 28,200
2002/05/31 1,212 1,230 1,210 1,210 41,200
2002/05/30 1,200 1,212 1,151 1,212 18,400
2002/05/29 1,210 1,225 1,200 1,201 16,100
2002/05/28 1,201 1,229 1,200 1,210 20,200
2002/05/27 1,195 1,226 1,190 1,201 25,400
2002/05/24 1,199 1,199 1,161 1,180 41,300
2002/05/23 1,185 1,252 1,182 1,185 89,100
2002/05/22 1,153 1,185 1,153 1,179 22,000
2002/05/21 1,140 1,153 1,135 1,153 20,600
2002/05/20 1,135 1,136 1,122 1,130 13,500
2002/05/17 1,130 1,134 1,108 1,115 16,200
2002/05/16 1,140 1,140 1,085 1,130 8,700
2002/05/15 1,100 1,119 1,100 1,110 10,400
2002/05/14 1,086 1,099 1,086 1,096 8,400
2002/05/13 1,107 1,107 1,080 1,080 21,900
2002/05/10 1,088 1,090 1,066 1,087 8,600
2002/05/09 1,071 1,079 1,068 1,068 9,200
2002/05/08 1,067 1,094 1,067 1,067 6,100
2002/05/07 1,096 1,096 1,066 1,066 5,900
2002/05/02 1,087 1,087 1,065 1,065 11,400
2002/05/01 1,084 1,084 1,065 1,065 11,200
2002/04/30 1,094 1,095 1,061 1,061 21,100
2002/04/26 1,067 1,095 1,061 1,095 25,900
2002/04/25 1,100 1,100 1,060 1,067 46,500
2002/04/24 1,110 1,116 1,100 1,100 36,800
2002/04/23 1,110 1,114 1,100 1,106 16,600
2002/04/22 1,112 1,126 1,112 1,125 14,600
2002/04/19 1,107 1,115 1,105 1,112 13,300
2002/04/18 1,124 1,124 1,110 1,117 7,700
2002/04/17 1,114 1,125 1,105 1,124 9,800
2002/04/16 1,115 1,131 1,101 1,126 11,000
2002/04/15 1,100 1,121 1,100 1,121 11,600
2002/04/12 1,121 1,127 1,100 1,125 10,900
2002/04/11 1,142 1,142 1,117 1,121 4,400
2002/04/10 1,115 1,145 1,110 1,145 14,000
2002/04/09 1,139 1,145 1,119 1,119 14,000
2002/04/08 1,147 1,147 1,127 1,127 4,400
2002/04/05 1,144 1,150 1,110 1,130 31,400
2002/04/04 1,150 1,157 1,122 1,145 19,900
2002/04/03 1,123 1,150 1,123 1,150 18,600
2002/04/02 1,150 1,150 1,115 1,121 7,800
2002/04/01 1,174 1,174 1,111 1,150 27,200
2002/03/29 1,190 1,190 1,132 1,155 15,200
2002/03/28 1,199 1,200 1,187 1,198 13,200
2002/03/27 1,170 1,200 1,170 1,198 11,100
2002/03/26 1,170 1,178 1,165 1,170 9,600
2002/03/25 1,160 1,179 1,156 1,179 14,700
2002/03/22 1,175 1,182 1,156 1,170 14,200
2002/03/20 1,199 1,200 1,175 1,175 22,200
2002/03/19 1,171 1,190 1,169 1,190 15,600
2002/03/18 1,162 1,188 1,140 1,170 16,700
2002/03/15 1,124 1,142 1,124 1,142 14,300
2002/03/14 1,150 1,154 1,121 1,126 21,300
2002/03/13 1,180 1,185 1,150 1,150 30,900
2002/03/12 1,188 1,188 1,150 1,150 20,700
2002/03/11 1,210 1,230 1,153 1,188 41,200
2002/03/08 1,050 1,166 1,050 1,153 104,600
2002/03/07 1,086 1,123 1,072 1,123 21,700
2002/03/06 1,063 1,100 1,063 1,086 20,800
2002/03/05 1,070 1,110 1,052 1,068 41,500
2002/03/04 1,140 1,145 1,080 1,090 28,700
2002/03/01 1,070 1,109 1,055 1,100 23,900
2002/02/28 1,164 1,175 1,123 1,130 23,000
2002/02/27 1,148 1,168 1,120 1,168 41,500
2002/02/26 1,149 1,149 1,109 1,145 34,800
2002/02/25 1,149 1,150 1,120 1,145 35,500
2002/02/22 1,012 1,100 995 1,100 23,500
2002/02/21 976 1,010 968 1,010 58,000
2002/02/20 999 1,000 975 997 17,200
2002/02/19 1,001 1,001 971 974 27,000
2002/02/18 989 1,013 980 1,000 39,900
2002/02/15 1,035 1,038 986 990 30,000
2002/02/14 1,038 1,076 1,035 1,035 24,500
2002/02/13 1,010 1,038 1,008 1,038 31,600
2002/02/12 1,003 1,030 1,003 1,023 18,800
2002/02/08 1,000 1,015 995 1,000 32,900
2002/02/07 990 1,014 989 1,014 28,400
2002/02/06 1,015 1,017 1,000 1,003 35,800
2002/02/05 1,020 1,021 997 1,015 31,400
2002/02/04 1,050 1,062 1,048 1,055 13,800
2002/02/01 1,090 1,100 1,060 1,060 16,900
2002/01/31 1,100 1,110 1,085 1,090 23,300
2002/01/30 1,116 1,136 1,103 1,117 14,600
2002/01/29 1,150 1,150 1,129 1,130 14,000
2002/01/28 1,170 1,175 1,160 1,169 16,700
2002/01/25 1,188 1,188 1,157 1,167 22,500
2002/01/24 1,151 1,188 1,146 1,188 15,700
2002/01/23 1,150 1,154 1,145 1,152 22,900
2002/01/22 1,200 1,200 1,150 1,168 9,800
2002/01/21 1,200 1,200 1,150 1,198 13,500
2002/01/18 1,151 1,188 1,136 1,188 26,500
2002/01/17 1,141 1,180 1,141 1,145 6,700
2002/01/16 1,153 1,181 1,140 1,181 13,700
2002/01/15 1,150 1,180 1,131 1,173 13,400
2002/01/11 1,194 1,194 1,144 1,155 37,100
2002/01/10 1,165 1,177 1,165 1,165 14,600
2002/01/09 1,161 1,179 1,161 1,170 16,800
2002/01/08 1,240 1,240 1,162 1,162 28,400
2002/01/07 1,198 1,210 1,181 1,200 19,000
2002/01/04 1,152 1,189 1,152 1,160 7,800

このページの先頭へ