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
2004/12/30 1,002 1,009 995 997 14,400
2004/12/29 998 998 985 992 19,200
2004/12/28 1,000 1,000 985 985 13,000
2004/12/27 975 998 975 983 24,500
2004/12/24 998 1,005 984 990 45,500
2004/12/22 993 998 987 998 32,400
2004/12/21 980 990 966 983 32,300
2004/12/20 959 979 959 976 26,200
2004/12/17 960 970 960 968 23,200
2004/12/16 963 970 963 966 15,000
2004/12/15 974 974 961 968 50,100
2004/12/14 971 973 965 973 37,900
2004/12/13 968 972 964 970 28,800
2004/12/10 959 970 953 964 69,400
2004/12/09 979 983 960 969 18,500
2004/12/08 980 990 977 984 12,300
2004/12/07 994 994 972 980 20,500
2004/12/06 980 989 962 981 29,100
2004/12/03 984 990 982 984 14,300
2004/12/02 971 991 971 984 19,700
2004/12/01 976 976 967 968 15,300
2004/11/30 999 999 979 979 20,700
2004/11/29 987 999 980 998 17,400
2004/11/26 974 991 974 987 17,900
2004/11/25 970 980 956 976 29,700
2004/11/24 977 997 970 990 16,900
2004/11/22 993 993 971 977 12,400
2004/11/19 995 996 981 987 14,900
2004/11/18 1,001 1,014 992 992 15,500
2004/11/17 1,003 1,020 1,000 1,000 17,400
2004/11/16 1,038 1,038 1,021 1,023 12,400
2004/11/15 1,010 1,022 1,007 1,022 23,200
2004/11/12 980 1,001 980 997 18,000
2004/11/11 984 999 975 978 27,000
2004/11/10 1,004 1,006 991 994 10,700
2004/11/09 995 1,010 995 1,004 15,300
2004/11/08 1,009 1,009 983 993 6,200
2004/11/05 989 1,010 989 1,010 18,900
2004/11/04 1,004 1,004 986 989 15,300
2004/11/02 987 1,009 987 1,004 14,500
2004/11/01 990 1,001 970 987 26,400
2004/10/29 998 998 988 991 14,500
2004/10/28 1,006 1,008 993 998 14,000
2004/10/27 1,015 1,015 996 1,005 10,600
2004/10/26 1,039 1,039 1,013 1,014 13,400
2004/10/25 1,121 1,121 1,020 1,043 58,800
2004/10/22 992 1,007 972 1,001 23,400
2004/10/21 980 999 979 983 12,100
2004/10/20 995 995 971 971 14,300
2004/10/19 996 1,005 989 995 15,400
2004/10/18 992 1,003 992 995 20,600
2004/10/15 984 991 971 985 18,700
2004/10/14 983 998 973 974 8,500
2004/10/13 983 996 983 983 11,100
2004/10/12 1,000 1,000 983 983 4,300
2004/10/08 996 1,009 996 998 18,200
2004/10/07 998 1,004 973 996 19,800
2004/10/06 986 1,000 985 989 17,600
2004/10/05 986 987 983 986 9,500
2004/10/04 980 981 970 977 16,600
2004/10/01 960 982 956 979 16,900
2004/09/30 960 983 955 956 9,900
2004/09/29 979 979 960 962 6,500
2004/09/28 968 973 963 971 7,000
2004/09/27 953 966 952 963 16,100
2004/09/24 984 985 961 977 24,700
2004/09/22 980 989 980 985 14,300
2004/09/21 997 1,008 976 976 22,300
2004/09/17 991 1,020 983 997 24,200
2004/09/16 990 1,000 980 983 16,600
2004/09/15 1,003 1,005 987 988 7,200
2004/09/14 1,005 1,007 984 998 10,600
2004/09/13 999 1,006 970 1,000 28,900
2004/09/10 989 998 983 989 48,500
2004/09/09 1,004 1,004 985 988 15,800
2004/09/08 1,004 1,004 993 997 14,200
2004/09/07 994 1,000 989 996 15,200
2004/09/06 1,018 1,018 997 1,008 46,900
2004/09/03 998 1,000 982 990 30,000
2004/09/02 995 1,000 971 993 33,600
2004/09/01 984 1,000 984 993 27,800
2004/08/31 1,029 1,040 990 1,003 15,800
2004/08/30 1,048 1,048 1,011 1,029 67,800
2004/08/27 996 1,009 995 998 23,900
2004/08/26 1,002 1,015 986 991 18,800
2004/08/25 985 1,005 981 994 22,100
2004/08/24 1,000 1,008 987 995 26,500
2004/08/23 988 1,009 988 998 12,100
2004/08/20 982 992 966 987 17,700
2004/08/19 942 1,020 942 1,000 50,200
2004/08/18 960 969 920 950 15,800
2004/08/17 980 980 940 965 15,000
2004/08/16 986 998 970 989 9,600
2004/08/13 1,010 1,011 990 1,002 14,600
2004/08/12 1,010 1,019 1,010 1,015 9,600
2004/08/11 1,020 1,029 1,007 1,029 18,300
2004/08/10 990 1,046 985 1,039 49,900
2004/08/09 1,004 1,010 999 1,010 18,600
2004/08/06 1,018 1,040 1,018 1,031 12,700
2004/08/05 1,035 1,049 1,022 1,040 14,600
2004/08/04 1,030 1,048 1,010 1,036 13,700
2004/08/03 1,050 1,050 1,025 1,048 12,500
2004/08/02 1,029 1,050 1,029 1,048 11,900
2004/07/30 1,050 1,070 1,040 1,069 17,900
2004/07/29 1,078 1,078 1,021 1,051 10,800
2004/07/28 1,026 1,060 1,026 1,058 14,500
2004/07/27 1,055 1,100 1,039 1,045 17,600
2004/07/26 1,054 1,084 1,054 1,068 21,600
2004/07/23 1,120 1,120 1,111 1,114 12,300
2004/07/22 1,110 1,120 1,106 1,117 14,100
2004/07/21 1,110 1,130 1,110 1,129 22,400
2004/07/20 1,145 1,145 1,121 1,130 13,400
2004/07/16 1,140 1,158 1,140 1,148 21,400
2004/07/15 1,180 1,181 1,140 1,141 16,500
2004/07/14 1,180 1,189 1,179 1,180 36,500
2004/07/13 1,160 1,187 1,160 1,180 33,300
2004/07/12 1,137 1,174 1,137 1,164 37,700
2004/07/09 1,159 1,159 1,137 1,148 28,500
2004/07/08 1,181 1,186 1,151 1,160 18,300
2004/07/07 1,198 1,198 1,185 1,186 37,300
2004/07/06 1,200 1,210 1,195 1,198 20,200
2004/07/05 1,204 1,215 1,190 1,205 55,700
2004/07/02 1,199 1,225 1,190 1,210 58,400
2004/07/01 1,185 1,194 1,182 1,191 21,900
2004/06/30 1,181 1,186 1,153 1,186 51,300
2004/06/29 1,162 1,180 1,160 1,180 28,600
2004/06/28 1,140 1,179 1,140 1,177 31,000
2004/06/25 1,154 1,154 1,132 1,149 16,800
2004/06/24 1,166 1,166 1,140 1,160 19,500
2004/06/23 1,188 1,188 1,163 1,165 11,800
2004/06/22 1,165 1,183 1,162 1,177 14,100
2004/06/21 1,160 1,197 1,160 1,183 15,000
2004/06/18 1,180 1,197 1,165 1,165 14,100
2004/06/17 1,192 1,192 1,180 1,181 13,800
2004/06/16 1,181 1,207 1,165 1,204 54,400
2004/06/15 1,160 1,167 1,146 1,158 9,900
2004/06/14 1,184 1,184 1,162 1,172 9,800
2004/06/11 1,175 1,185 1,170 1,184 97,600
2004/06/10 1,188 1,198 1,180 1,198 28,800
2004/06/09 1,188 1,196 1,171 1,188 30,500
2004/06/08 1,177 1,190 1,175 1,188 41,900
2004/06/07 1,175 1,187 1,155 1,176 34,100
2004/06/04 1,179 1,179 1,150 1,169 31,200
2004/06/03 1,185 1,185 1,150 1,150 25,100
2004/06/02 1,178 1,180 1,166 1,173 22,500
2004/06/01 1,165 1,188 1,128 1,180 35,400
2004/05/31 1,145 1,165 1,125 1,165 40,300
2004/05/28 1,125 1,149 1,110 1,149 55,900
2004/05/27 1,120 1,121 1,092 1,111 32,100
2004/05/26 1,097 1,117 1,062 1,112 30,200
2004/05/25 1,100 1,110 1,060 1,097 29,900
2004/05/24 1,100 1,108 1,090 1,093 25,700
2004/05/21 1,095 1,100 1,081 1,089 20,900
2004/05/20 1,040 1,080 1,038 1,070 37,100
2004/05/19 1,031 1,070 1,000 1,070 19,500
2004/05/18 1,018 1,034 1,018 1,030 32,900
2004/05/17 1,040 1,040 1,007 1,018 40,000
2004/05/14 1,040 1,040 1,002 1,033 32,400
2004/05/13 1,011 1,031 1,011 1,020 23,900
2004/05/12 1,025 1,049 1,011 1,044 32,100
2004/05/11 990 1,045 990 1,030 51,500
2004/05/10 1,080 1,080 1,010 1,045 71,800
2004/05/07 1,129 1,135 1,105 1,120 43,700
2004/05/06 1,150 1,157 1,125 1,135 57,300
2004/04/30 1,100 1,138 1,100 1,112 49,900
2004/04/28 1,079 1,149 1,078 1,121 70,400
2004/04/27 1,073 1,075 1,062 1,072 8,200
2004/04/26 1,080 1,085 1,065 1,070 78,900
2004/04/23 1,080 1,087 1,064 1,081 50,200
2004/04/22 1,070 1,074 1,050 1,064 33,100
2004/04/21 1,075 1,075 1,051 1,061 19,900
2004/04/20 1,050 1,075 1,048 1,075 23,200
2004/04/19 1,070 1,070 1,010 1,055 26,000
2004/04/16 1,078 1,078 1,055 1,065 19,800
2004/04/15 1,062 1,075 1,043 1,059 29,700
2004/04/14 1,080 1,080 1,057 1,080 32,700
2004/04/13 1,070 1,083 1,049 1,076 61,200
2004/04/12 1,050 1,088 1,050 1,080 13,400
2004/04/09 1,096 1,097 1,057 1,057 41,400
2004/04/08 1,087 1,098 1,080 1,087 21,800
2004/04/07 1,061 1,088 1,061 1,083 21,000
2004/04/06 1,071 1,087 1,050 1,081 67,700
2004/04/05 1,050 1,080 1,035 1,073 49,100
2004/04/02 1,075 1,090 1,060 1,070 38,700
2004/04/01 1,040 1,106 1,035 1,095 90,200
2004/03/31 999 1,020 989 1,018 58,400
2004/03/30 980 996 980 989 27,500
2004/03/29 980 989 969 988 33,200
2004/03/26 969 977 965 970 36,600
2004/03/25 956 960 935 960 30,200
2004/03/24 926 956 921 941 40,900
2004/03/23 955 955 946 946 86,000
2004/03/22 968 968 956 958 64,200
2004/03/19 960 969 950 958 43,700
2004/03/18 961 974 940 969 67,600
2004/03/17 915 944 915 944 37,600
2004/03/16 908 913 903 909 24,500
2004/03/15 913 918 888 910 51,200
2004/03/12 909 918 900 913 88,300
2004/03/11 928 937 920 929 33,600
2004/03/10 954 958 937 943 26,000
2004/03/09 950 961 935 949 62,900
2004/03/08 930 950 930 942 88,900
2004/03/05 961 961 915 931 149,200
2004/03/04 844 931 842 931 196,300
2004/03/03 830 845 827 831 38,300
2004/03/02 845 850 841 848 59,300
2004/03/01 840 848 835 847 75,400
2004/02/27 830 839 828 835 53,300
2004/02/26 835 835 822 828 35,800
2004/02/25 834 834 808 821 44,900
2004/02/24 842 842 821 827 63,600
2004/02/23 809 846 803 841 149,600
2004/02/20 810 810 800 801 49,000
2004/02/19 801 810 799 802 76,000
2004/02/18 789 805 775 792 53,300
2004/02/17 779 791 770 780 37,100
2004/02/16 789 789 771 779 29,300
2004/02/13 774 790 768 779 35,700
2004/02/12 759 768 759 764 22,900
2004/02/10 751 758 747 749 15,200
2004/02/09 755 764 747 748 18,100
2004/02/06 766 766 748 753 18,900
2004/02/05 752 766 752 766 41,700
2004/02/04 790 790 750 767 64,700
2004/02/03 799 799 781 797 30,600
2004/02/02 792 805 777 798 24,700
2004/01/30 800 815 790 793 32,200
2004/01/29 806 810 790 792 56,700
2004/01/28 828 832 810 816 64,500
2004/01/27 808 834 806 827 127,300
2004/01/26 813 813 806 810 38,000
2004/01/23 809 815 800 803 69,900
2004/01/22 788 820 785 807 121,700
2004/01/21 780 781 771 779 60,200
2004/01/20 779 783 771 771 46,600
2004/01/19 772 785 770 772 50,600
2004/01/16 745 785 742 782 96,200
2004/01/15 745 749 744 745 22,000
2004/01/14 746 753 746 746 48,200
2004/01/13 760 760 747 747 66,600
2004/01/09 730 748 730 740 31,300
2004/01/08 720 735 720 730 36,000
2004/01/07 710 719 705 715 20,200
2004/01/06 719 720 708 708 17,800
2004/01/05 721 721 710 716 16,000

このページの先頭へ