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 |
---|---|---|---|---|---|
2003/12/30 | 704 | 710 | 701 | 701 | 5,800 |
2003/12/29 | 719 | 719 | 699 | 701 | 9,700 |
2003/12/26 | 698 | 701 | 688 | 699 | 10,200 |
2003/12/25 | 702 | 702 | 685 | 697 | 16,200 |
2003/12/24 | 705 | 709 | 701 | 706 | 34,600 |
2003/12/22 | 695 | 702 | 693 | 702 | 52,100 |
2003/12/19 | 703 | 709 | 695 | 699 | 24,200 |
2003/12/18 | 698 | 710 | 695 | 704 | 22,900 |
2003/12/17 | 709 | 709 | 696 | 697 | 15,900 |
2003/12/16 | 710 | 715 | 705 | 705 | 9,800 |
2003/12/15 | 740 | 740 | 716 | 716 | 46,500 |
2003/12/12 | 714 | 719 | 708 | 710 | 54,700 |
2003/12/11 | 704 | 710 | 703 | 704 | 8,300 |
2003/12/10 | 704 | 711 | 702 | 702 | 11,600 |
2003/12/09 | 706 | 715 | 701 | 704 | 11,600 |
2003/12/08 | 718 | 718 | 705 | 705 | 13,600 |
2003/12/05 | 719 | 719 | 702 | 710 | 14,800 |
2003/12/04 | 709 | 715 | 709 | 711 | 6,000 |
2003/12/03 | 709 | 720 | 709 | 709 | 11,200 |
2003/12/02 | 708 | 713 | 704 | 709 | 19,300 |
2003/12/01 | 695 | 715 | 695 | 697 | 39,100 |
2003/11/28 | 719 | 724 | 711 | 713 | 18,400 |
2003/11/27 | 730 | 735 | 720 | 721 | 14,400 |
2003/11/26 | 718 | 730 | 718 | 729 | 16,600 |
2003/11/25 | 730 | 731 | 718 | 718 | 14,600 |
2003/11/21 | 729 | 733 | 712 | 730 | 27,800 |
2003/11/20 | 720 | 728 | 710 | 728 | 20,500 |
2003/11/19 | 700 | 720 | 696 | 720 | 22,900 |
2003/11/18 | 700 | 711 | 675 | 708 | 34,600 |
2003/11/17 | 723 | 728 | 700 | 700 | 25,200 |
2003/11/14 | 742 | 754 | 736 | 736 | 18,800 |
2003/11/13 | 746 | 759 | 739 | 742 | 21,000 |
2003/11/12 | 733 | 762 | 733 | 742 | 16,600 |
2003/11/11 | 750 | 755 | 746 | 746 | 50,800 |
2003/11/10 | 763 | 769 | 759 | 760 | 20,700 |
2003/11/07 | 772 | 777 | 757 | 763 | 31,900 |
2003/11/06 | 770 | 775 | 762 | 762 | 27,800 |
2003/11/05 | 780 | 790 | 760 | 767 | 40,600 |
2003/11/04 | 788 | 795 | 784 | 790 | 14,900 |
2003/10/31 | 809 | 809 | 787 | 788 | 15,000 |
2003/10/30 | 796 | 799 | 781 | 799 | 17,200 |
2003/10/29 | 795 | 805 | 791 | 794 | 17,100 |
2003/10/28 | 795 | 799 | 790 | 797 | 8,200 |
2003/10/27 | 807 | 809 | 795 | 795 | 14,300 |
2003/10/24 | 810 | 810 | 794 | 797 | 35,100 |
2003/10/23 | 825 | 825 | 794 | 795 | 32,100 |
2003/10/22 | 833 | 840 | 829 | 829 | 19,300 |
2003/10/21 | 848 | 848 | 830 | 831 | 34,600 |
2003/10/20 | 835 | 840 | 835 | 838 | 19,500 |
2003/10/17 | 846 | 846 | 831 | 834 | 31,900 |
2003/10/16 | 840 | 850 | 825 | 840 | 14,900 |
2003/10/15 | 837 | 849 | 837 | 839 | 33,100 |
2003/10/14 | 820 | 860 | 820 | 836 | 64,600 |
2003/10/10 | 801 | 814 | 801 | 812 | 26,000 |
2003/10/09 | 807 | 813 | 804 | 804 | 14,500 |
2003/10/08 | 806 | 815 | 806 | 810 | 15,100 |
2003/10/07 | 804 | 813 | 804 | 808 | 24,200 |
2003/10/06 | 819 | 820 | 805 | 805 | 32,300 |
2003/10/03 | 802 | 812 | 802 | 809 | 11,900 |
2003/10/02 | 815 | 819 | 800 | 801 | 39,000 |
2003/10/01 | 795 | 804 | 790 | 800 | 18,000 |
2003/09/30 | 796 | 800 | 786 | 789 | 11,800 |
2003/09/29 | 796 | 796 | 785 | 786 | 19,900 |
2003/09/26 | 791 | 792 | 784 | 786 | 7,600 |
2003/09/25 | 800 | 800 | 765 | 778 | 44,700 |
2003/09/24 | 800 | 808 | 795 | 799 | 22,200 |
2003/09/22 | 820 | 820 | 806 | 810 | 39,800 |
2003/09/19 | 815 | 818 | 800 | 818 | 60,500 |
2003/09/18 | 810 | 819 | 809 | 810 | 63,900 |
2003/09/17 | 809 | 810 | 800 | 809 | 50,800 |
2003/09/16 | 801 | 809 | 794 | 798 | 50,300 |
2003/09/12 | 790 | 793 | 785 | 793 | 89,300 |
2003/09/11 | 798 | 798 | 785 | 789 | 23,700 |
2003/09/10 | 794 | 797 | 785 | 789 | 35,600 |
2003/09/09 | 793 | 797 | 792 | 793 | 22,800 |
2003/09/08 | 792 | 795 | 791 | 791 | 20,600 |
2003/09/05 | 790 | 795 | 790 | 790 | 23,600 |
2003/09/04 | 790 | 793 | 787 | 790 | 20,800 |
2003/09/03 | 783 | 793 | 781 | 785 | 21,300 |
2003/09/02 | 783 | 795 | 782 | 782 | 39,800 |
2003/09/01 | 797 | 797 | 780 | 794 | 25,800 |
2003/08/29 | 772 | 794 | 772 | 777 | 44,300 |
2003/08/28 | 800 | 800 | 771 | 771 | 32,100 |
2003/08/27 | 804 | 809 | 792 | 793 | 25,000 |
2003/08/26 | 804 | 810 | 803 | 804 | 6,900 |
2003/08/25 | 807 | 815 | 790 | 803 | 22,400 |
2003/08/22 | 809 | 813 | 802 | 806 | 14,600 |
2003/08/21 | 809 | 817 | 808 | 811 | 19,000 |
2003/08/20 | 810 | 819 | 801 | 819 | 17,500 |
2003/08/19 | 820 | 828 | 809 | 821 | 27,900 |
2003/08/18 | 820 | 830 | 820 | 821 | 12,200 |
2003/08/15 | 820 | 825 | 812 | 821 | 34,600 |
2003/08/14 | 800 | 816 | 800 | 810 | 22,800 |
2003/08/13 | 791 | 809 | 790 | 800 | 15,400 |
2003/08/12 | 810 | 810 | 793 | 795 | 15,600 |
2003/08/11 | 803 | 805 | 790 | 790 | 13,900 |
2003/08/08 | 810 | 826 | 797 | 797 | 60,100 |
2003/08/07 | 789 | 799 | 780 | 780 | 12,000 |
2003/08/06 | 812 | 813 | 791 | 809 | 7,500 |
2003/08/05 | 821 | 825 | 812 | 814 | 32,400 |
2003/08/04 | 820 | 820 | 812 | 812 | 15,900 |
2003/08/01 | 810 | 815 | 802 | 810 | 29,900 |
2003/07/31 | 809 | 809 | 795 | 802 | 13,900 |
2003/07/30 | 795 | 803 | 790 | 803 | 11,400 |
2003/07/29 | 806 | 809 | 795 | 795 | 15,800 |
2003/07/28 | 810 | 810 | 790 | 802 | 23,100 |
2003/07/25 | 800 | 801 | 790 | 790 | 28,200 |
2003/07/24 | 795 | 797 | 790 | 790 | 13,000 |
2003/07/23 | 802 | 802 | 785 | 790 | 14,000 |
2003/07/22 | 781 | 801 | 772 | 772 | 24,400 |
2003/07/18 | 767 | 771 | 764 | 765 | 11,300 |
2003/07/17 | 770 | 771 | 760 | 764 | 17,100 |
2003/07/16 | 800 | 800 | 772 | 772 | 13,300 |
2003/07/15 | 795 | 795 | 785 | 786 | 9,600 |
2003/07/14 | 796 | 796 | 780 | 788 | 20,200 |
2003/07/11 | 808 | 810 | 796 | 796 | 18,800 |
2003/07/10 | 835 | 835 | 810 | 822 | 17,800 |
2003/07/09 | 840 | 841 | 815 | 835 | 54,300 |
2003/07/08 | 800 | 808 | 791 | 800 | 50,900 |
2003/07/07 | 780 | 795 | 770 | 789 | 54,800 |
2003/07/04 | 760 | 776 | 760 | 765 | 16,900 |
2003/07/03 | 774 | 780 | 766 | 766 | 16,100 |
2003/07/02 | 777 | 777 | 763 | 768 | 13,300 |
2003/07/01 | 759 | 764 | 755 | 757 | 14,000 |
2003/06/30 | 780 | 780 | 750 | 755 | 38,800 |
2003/06/27 | 740 | 755 | 740 | 746 | 18,100 |
2003/06/26 | 750 | 750 | 742 | 742 | 19,300 |
2003/06/25 | 741 | 746 | 741 | 742 | 6,100 |
2003/06/24 | 759 | 759 | 753 | 753 | 29,700 |
2003/06/23 | 756 | 761 | 755 | 755 | 21,500 |
2003/06/20 | 752 | 760 | 752 | 754 | 13,000 |
2003/06/19 | 755 | 765 | 754 | 762 | 12,600 |
2003/06/18 | 777 | 777 | 755 | 755 | 11,800 |
2003/06/17 | 767 | 770 | 755 | 757 | 12,100 |
2003/06/16 | 789 | 789 | 767 | 767 | 7,000 |
2003/06/13 | 770 | 782 | 770 | 782 | 72,300 |
2003/06/12 | 780 | 780 | 768 | 770 | 13,700 |
2003/06/11 | 768 | 776 | 760 | 763 | 48,300 |
2003/06/10 | 752 | 759 | 751 | 756 | 27,700 |
2003/06/09 | 748 | 752 | 748 | 751 | 25,500 |
2003/06/06 | 734 | 750 | 731 | 748 | 14,200 |
2003/06/05 | 729 | 739 | 729 | 731 | 15,300 |
2003/06/04 | 730 | 742 | 730 | 734 | 8,300 |
2003/06/03 | 747 | 747 | 733 | 740 | 16,500 |
2003/06/02 | 728 | 735 | 728 | 732 | 13,200 |
2003/05/30 | 755 | 755 | 727 | 727 | 9,400 |
2003/05/29 | 735 | 735 | 726 | 727 | 17,200 |
2003/05/28 | 726 | 780 | 726 | 735 | 29,500 |
2003/05/27 | 733 | 738 | 722 | 722 | 31,000 |
2003/05/26 | 741 | 745 | 733 | 733 | 9,000 |
2003/05/23 | 755 | 755 | 738 | 746 | 34,200 |
2003/05/22 | 750 | 758 | 746 | 754 | 41,000 |
2003/05/21 | 744 | 749 | 743 | 745 | 21,600 |
2003/05/20 | 722 | 744 | 722 | 744 | 19,800 |
2003/05/19 | 749 | 749 | 704 | 722 | 12,700 |
2003/05/16 | 745 | 760 | 731 | 751 | 27,100 |
2003/05/15 | 759 | 759 | 732 | 735 | 18,200 |
2003/05/14 | 771 | 774 | 760 | 762 | 15,900 |
2003/05/13 | 784 | 784 | 771 | 771 | 14,700 |
2003/05/12 | 785 | 785 | 777 | 777 | 15,600 |
2003/05/09 | 784 | 785 | 780 | 785 | 17,600 |
2003/05/08 | 785 | 790 | 785 | 785 | 20,800 |
2003/05/07 | 785 | 787 | 783 | 784 | 16,400 |
2003/05/06 | 787 | 799 | 785 | 785 | 20,200 |
2003/05/02 | 778 | 783 | 774 | 779 | 19,000 |
2003/05/01 | 772 | 781 | 768 | 778 | 26,900 |
2003/04/30 | 773 | 778 | 767 | 771 | 21,000 |
2003/04/28 | 772 | 774 | 771 | 773 | 17,600 |
2003/04/25 | 787 | 787 | 773 | 773 | 28,800 |
2003/04/24 | 774 | 788 | 772 | 774 | 22,600 |
2003/04/23 | 769 | 775 | 769 | 773 | 16,900 |
2003/04/22 | 790 | 790 | 767 | 769 | 8,200 |
2003/04/21 | 774 | 790 | 774 | 790 | 24,500 |
2003/04/18 | 768 | 770 | 761 | 770 | 13,000 |
2003/04/17 | 770 | 770 | 765 | 765 | 14,000 |
2003/04/16 | 772 | 777 | 770 | 770 | 16,800 |
2003/04/15 | 774 | 776 | 762 | 772 | 21,800 |
2003/04/14 | 750 | 761 | 743 | 756 | 17,000 |
2003/04/11 | 762 | 762 | 725 | 735 | 47,500 |
2003/04/10 | 778 | 778 | 763 | 764 | 23,200 |
2003/04/09 | 772 | 778 | 769 | 777 | 34,900 |
2003/04/08 | 765 | 778 | 765 | 770 | 36,800 |
2003/04/07 | 751 | 765 | 751 | 764 | 11,700 |
2003/04/04 | 760 | 760 | 732 | 751 | 18,700 |
2003/04/03 | 760 | 768 | 760 | 760 | 47,800 |
2003/04/02 | 744 | 758 | 743 | 758 | 35,300 |
2003/04/01 | 733 | 744 | 727 | 742 | 19,600 |
2003/03/31 | 735 | 737 | 727 | 733 | 26,700 |
2003/03/28 | 734 | 735 | 730 | 735 | 33,900 |
2003/03/27 | 728 | 735 | 728 | 734 | 12,400 |
2003/03/26 | 700 | 730 | 699 | 730 | 18,500 |
2003/03/25 | 712 | 738 | 711 | 720 | 31,400 |
2003/03/24 | 703 | 722 | 700 | 711 | 40,400 |
2003/03/20 | 671 | 700 | 671 | 694 | 18,800 |
2003/03/19 | 671 | 671 | 652 | 661 | 17,000 |
2003/03/18 | 682 | 690 | 672 | 676 | 30,700 |
2003/03/17 | 690 | 702 | 685 | 692 | 11,700 |
2003/03/14 | 688 | 700 | 680 | 680 | 66,600 |
2003/03/13 | 694 | 698 | 684 | 685 | 16,900 |
2003/03/12 | 685 | 694 | 678 | 684 | 34,100 |
2003/03/11 | 689 | 705 | 685 | 685 | 17,700 |
2003/03/10 | 683 | 702 | 683 | 689 | 20,300 |
2003/03/07 | 724 | 726 | 706 | 706 | 16,500 |
2003/03/06 | 725 | 730 | 721 | 721 | 31,800 |
2003/03/05 | 729 | 729 | 716 | 716 | 17,600 |
2003/03/04 | 723 | 729 | 702 | 728 | 33,100 |
2003/03/03 | 705 | 720 | 705 | 720 | 9,500 |
2003/02/28 | 702 | 721 | 701 | 701 | 9,800 |
2003/02/27 | 705 | 712 | 701 | 712 | 16,000 |
2003/02/26 | 701 | 707 | 690 | 690 | 22,500 |
2003/02/25 | 725 | 725 | 700 | 701 | 34,800 |
2003/02/24 | 708 | 718 | 708 | 717 | 15,200 |
2003/02/21 | 729 | 729 | 713 | 719 | 21,600 |
2003/02/20 | 715 | 720 | 715 | 720 | 8,000 |
2003/02/19 | 730 | 730 | 705 | 711 | 13,300 |
2003/02/18 | 726 | 728 | 710 | 710 | 20,200 |
2003/02/17 | 715 | 727 | 714 | 722 | 30,400 |
2003/02/14 | 717 | 717 | 708 | 709 | 31,300 |
2003/02/13 | 718 | 718 | 700 | 703 | 10,500 |
2003/02/12 | 700 | 720 | 700 | 713 | 27,900 |
2003/02/10 | 700 | 700 | 690 | 690 | 10,200 |
2003/02/07 | 695 | 705 | 695 | 699 | 10,000 |
2003/02/06 | 715 | 715 | 688 | 693 | 15,700 |
2003/02/05 | 706 | 731 | 706 | 716 | 16,700 |
2003/02/04 | 721 | 729 | 721 | 726 | 8,400 |
2003/02/03 | 705 | 714 | 693 | 693 | 13,700 |
2003/01/31 | 701 | 704 | 668 | 676 | 29,100 |
2003/01/30 | 700 | 710 | 700 | 701 | 12,300 |
2003/01/29 | 722 | 722 | 700 | 700 | 28,200 |
2003/01/28 | 730 | 735 | 725 | 725 | 12,300 |
2003/01/27 | 752 | 755 | 736 | 749 | 9,200 |
2003/01/24 | 778 | 778 | 748 | 751 | 29,600 |
2003/01/23 | 735 | 770 | 735 | 768 | 28,400 |
2003/01/22 | 750 | 750 | 730 | 732 | 12,100 |
2003/01/21 | 729 | 753 | 729 | 741 | 20,900 |
2003/01/20 | 734 | 734 | 722 | 729 | 17,700 |
2003/01/17 | 775 | 775 | 735 | 735 | 29,600 |
2003/01/16 | 739 | 780 | 730 | 774 | 39,100 |
2003/01/15 | 729 | 742 | 710 | 739 | 19,800 |
2003/01/14 | 710 | 725 | 699 | 719 | 17,800 |
2003/01/10 | 719 | 720 | 698 | 712 | 23,900 |
2003/01/09 | 716 | 729 | 716 | 721 | 9,400 |
2003/01/08 | 739 | 753 | 736 | 736 | 4,400 |
2003/01/07 | 780 | 782 | 756 | 758 | 7,500 |
2003/01/06 | 764 | 771 | 759 | 771 | 12,100 |