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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,290 | 1,297 | 1,223 | 1,269 | 61,400 |
| 2005/12/29 | 1,279 | 1,299 | 1,279 | 1,290 | 29,600 |
| 2005/12/28 | 1,280 | 1,295 | 1,270 | 1,293 | 32,700 |
| 2005/12/27 | 1,289 | 1,291 | 1,275 | 1,275 | 41,900 |
| 2005/12/26 | 1,300 | 1,300 | 1,289 | 1,300 | 45,100 |
| 2005/12/22 | 1,290 | 1,294 | 1,286 | 1,289 | 75,600 |
| 2005/12/21 | 1,300 | 1,303 | 1,291 | 1,297 | 50,000 |
| 2005/12/20 | 1,304 | 1,306 | 1,295 | 1,297 | 47,300 |
| 2005/12/19 | 1,300 | 1,309 | 1,296 | 1,300 | 34,000 |
| 2005/12/16 | 1,285 | 1,302 | 1,284 | 1,300 | 71,700 |
| 2005/12/15 | 1,299 | 1,300 | 1,285 | 1,289 | 37,700 |
| 2005/12/14 | 1,310 | 1,317 | 1,283 | 1,283 | 51,900 |
| 2005/12/13 | 1,320 | 1,329 | 1,314 | 1,320 | 102,900 |
| 2005/12/12 | 1,284 | 1,320 | 1,280 | 1,319 | 91,200 |
| 2005/12/09 | 1,279 | 1,289 | 1,262 | 1,275 | 67,700 |
| 2005/12/08 | 1,297 | 1,298 | 1,270 | 1,286 | 38,800 |
| 2005/12/07 | 1,260 | 1,300 | 1,260 | 1,297 | 101,000 |
| 2005/12/06 | 1,260 | 1,264 | 1,255 | 1,260 | 68,700 |
| 2005/12/05 | 1,255 | 1,259 | 1,250 | 1,255 | 48,700 |
| 2005/12/02 | 1,248 | 1,249 | 1,235 | 1,245 | 39,600 |
| 2005/12/01 | 1,230 | 1,245 | 1,230 | 1,245 | 43,800 |
| 2005/11/30 | 1,236 | 1,241 | 1,230 | 1,230 | 54,500 |
| 2005/11/29 | 1,226 | 1,241 | 1,226 | 1,233 | 42,300 |
| 2005/11/28 | 1,215 | 1,232 | 1,215 | 1,227 | 63,700 |
| 2005/11/25 | 1,234 | 1,234 | 1,213 | 1,219 | 39,300 |
| 2005/11/24 | 1,232 | 1,234 | 1,223 | 1,223 | 166,000 |
| 2005/11/22 | 1,211 | 1,230 | 1,211 | 1,228 | 51,900 |
| 2005/11/21 | 1,240 | 1,241 | 1,205 | 1,210 | 60,100 |
| 2005/11/18 | 1,249 | 1,252 | 1,240 | 1,246 | 31,400 |
| 2005/11/17 | 1,237 | 1,251 | 1,235 | 1,248 | 42,800 |
| 2005/11/16 | 1,230 | 1,238 | 1,229 | 1,233 | 34,000 |
| 2005/11/15 | 1,257 | 1,257 | 1,224 | 1,225 | 41,500 |
| 2005/11/14 | 1,245 | 1,265 | 1,244 | 1,257 | 118,900 |
| 2005/11/11 | 1,236 | 1,243 | 1,233 | 1,238 | 25,000 |
| 2005/11/10 | 1,243 | 1,243 | 1,234 | 1,238 | 41,600 |
| 2005/11/09 | 1,248 | 1,249 | 1,239 | 1,242 | 44,100 |
| 2005/11/08 | 1,244 | 1,251 | 1,241 | 1,242 | 87,000 |
| 2005/11/07 | 1,245 | 1,245 | 1,235 | 1,239 | 50,100 |
| 2005/11/04 | 1,220 | 1,244 | 1,220 | 1,234 | 97,400 |
| 2005/11/02 | 1,250 | 1,250 | 1,227 | 1,228 | 86,500 |
| 2005/11/01 | 1,229 | 1,250 | 1,222 | 1,250 | 119,400 |
| 2005/10/31 | 1,227 | 1,227 | 1,201 | 1,213 | 51,900 |
| 2005/10/28 | 1,185 | 1,190 | 1,181 | 1,190 | 42,000 |
| 2005/10/27 | 1,177 | 1,187 | 1,177 | 1,180 | 45,400 |
| 2005/10/26 | 1,176 | 1,186 | 1,176 | 1,178 | 68,900 |
| 2005/10/25 | 1,177 | 1,188 | 1,169 | 1,175 | 113,100 |
| 2005/10/24 | 1,215 | 1,223 | 1,191 | 1,196 | 49,600 |
| 2005/10/21 | 1,226 | 1,228 | 1,193 | 1,211 | 54,200 |
| 2005/10/20 | 1,240 | 1,248 | 1,230 | 1,238 | 20,500 |
| 2005/10/19 | 1,240 | 1,242 | 1,226 | 1,239 | 36,000 |
| 2005/10/18 | 1,262 | 1,262 | 1,243 | 1,243 | 50,600 |
| 2005/10/17 | 1,244 | 1,262 | 1,243 | 1,257 | 104,900 |
| 2005/10/14 | 1,233 | 1,254 | 1,226 | 1,243 | 100,200 |
| 2005/10/13 | 1,213 | 1,233 | 1,212 | 1,233 | 111,300 |
| 2005/10/12 | 1,202 | 1,231 | 1,202 | 1,215 | 99,500 |
| 2005/10/11 | 1,215 | 1,215 | 1,198 | 1,199 | 56,900 |
| 2005/10/07 | 1,218 | 1,226 | 1,212 | 1,216 | 23,700 |
| 2005/10/06 | 1,254 | 1,254 | 1,213 | 1,218 | 25,600 |
| 2005/10/05 | 1,264 | 1,264 | 1,251 | 1,255 | 45,000 |
| 2005/10/04 | 1,243 | 1,263 | 1,240 | 1,259 | 42,200 |
| 2005/10/03 | 1,253 | 1,255 | 1,240 | 1,251 | 25,700 |
| 2005/09/30 | 1,274 | 1,275 | 1,261 | 1,266 | 58,900 |
| 2005/09/29 | 1,258 | 1,270 | 1,250 | 1,263 | 50,800 |
| 2005/09/28 | 1,266 | 1,270 | 1,254 | 1,269 | 36,000 |
| 2005/09/27 | 1,266 | 1,275 | 1,265 | 1,271 | 31,000 |
| 2005/09/26 | 1,265 | 1,276 | 1,264 | 1,276 | 46,500 |
| 2005/09/22 | 1,272 | 1,273 | 1,261 | 1,265 | 34,000 |
| 2005/09/21 | 1,278 | 1,278 | 1,258 | 1,266 | 36,600 |
| 2005/09/20 | 1,250 | 1,273 | 1,246 | 1,267 | 65,600 |
| 2005/09/16 | 1,230 | 1,249 | 1,230 | 1,243 | 106,600 |
| 2005/09/15 | 1,236 | 1,245 | 1,228 | 1,244 | 54,300 |
| 2005/09/14 | 1,249 | 1,250 | 1,223 | 1,237 | 98,200 |
| 2005/09/13 | 1,259 | 1,263 | 1,249 | 1,252 | 29,200 |
| 2005/09/12 | 1,270 | 1,276 | 1,249 | 1,256 | 59,300 |
| 2005/09/09 | 1,230 | 1,253 | 1,226 | 1,247 | 118,000 |
| 2005/09/08 | 1,241 | 1,241 | 1,221 | 1,222 | 42,500 |
| 2005/09/07 | 1,250 | 1,255 | 1,233 | 1,236 | 57,200 |
| 2005/09/06 | 1,235 | 1,249 | 1,235 | 1,243 | 67,500 |
| 2005/09/05 | 1,224 | 1,240 | 1,224 | 1,232 | 80,800 |
| 2005/09/02 | 1,220 | 1,227 | 1,219 | 1,223 | 59,900 |
| 2005/09/01 | 1,221 | 1,229 | 1,219 | 1,219 | 50,400 |
| 2005/08/31 | 1,215 | 1,225 | 1,215 | 1,216 | 55,000 |
| 2005/08/30 | 1,206 | 1,224 | 1,206 | 1,212 | 64,000 |
| 2005/08/29 | 1,207 | 1,215 | 1,204 | 1,205 | 50,300 |
| 2005/08/26 | 1,199 | 1,210 | 1,199 | 1,206 | 47,200 |
| 2005/08/25 | 1,207 | 1,208 | 1,195 | 1,199 | 25,300 |
| 2005/08/24 | 1,200 | 1,209 | 1,197 | 1,207 | 66,900 |
| 2005/08/23 | 1,216 | 1,219 | 1,196 | 1,196 | 34,300 |
| 2005/08/22 | 1,212 | 1,212 | 1,187 | 1,196 | 56,800 |
| 2005/08/19 | 1,233 | 1,250 | 1,200 | 1,212 | 79,700 |
| 2005/08/18 | 1,255 | 1,295 | 1,233 | 1,237 | 211,500 |
| 2005/08/17 | 1,238 | 1,261 | 1,231 | 1,245 | 84,600 |
| 2005/08/16 | 1,240 | 1,274 | 1,232 | 1,265 | 213,800 |
| 2005/08/15 | 1,160 | 1,323 | 1,154 | 1,280 | 479,700 |
| 2005/08/12 | 1,160 | 1,175 | 1,145 | 1,150 | 68,000 |
| 2005/08/11 | 1,149 | 1,160 | 1,145 | 1,153 | 24,200 |
| 2005/08/10 | 1,160 | 1,169 | 1,138 | 1,141 | 40,800 |
| 2005/08/09 | 1,142 | 1,159 | 1,142 | 1,153 | 14,200 |
| 2005/08/08 | 1,131 | 1,142 | 1,130 | 1,137 | 26,100 |
| 2005/08/05 | 1,150 | 1,151 | 1,131 | 1,133 | 22,500 |
| 2005/08/04 | 1,170 | 1,183 | 1,150 | 1,158 | 25,000 |
| 2005/08/03 | 1,181 | 1,188 | 1,170 | 1,170 | 11,100 |
| 2005/08/02 | 1,197 | 1,199 | 1,174 | 1,180 | 24,200 |
| 2005/08/01 | 1,186 | 1,195 | 1,180 | 1,195 | 27,000 |
| 2005/07/29 | 1,186 | 1,194 | 1,181 | 1,181 | 23,800 |
| 2005/07/28 | 1,185 | 1,192 | 1,177 | 1,185 | 13,800 |
| 2005/07/27 | 1,174 | 1,186 | 1,173 | 1,173 | 18,100 |
| 2005/07/26 | 1,169 | 1,177 | 1,167 | 1,169 | 12,700 |
| 2005/07/25 | 1,187 | 1,208 | 1,169 | 1,169 | 44,300 |
| 2005/07/22 | 1,172 | 1,173 | 1,151 | 1,167 | 16,300 |
| 2005/07/21 | 1,185 | 1,195 | 1,174 | 1,174 | 18,100 |
| 2005/07/20 | 1,184 | 1,185 | 1,174 | 1,182 | 23,900 |
| 2005/07/19 | 1,185 | 1,185 | 1,172 | 1,179 | 22,700 |
| 2005/07/15 | 1,189 | 1,189 | 1,179 | 1,180 | 24,300 |
| 2005/07/14 | 1,179 | 1,187 | 1,170 | 1,179 | 20,800 |
| 2005/07/13 | 1,175 | 1,178 | 1,171 | 1,176 | 10,400 |
| 2005/07/12 | 1,177 | 1,186 | 1,170 | 1,173 | 21,100 |
| 2005/07/11 | 1,175 | 1,188 | 1,175 | 1,177 | 16,700 |
| 2005/07/08 | 1,169 | 1,184 | 1,169 | 1,175 | 20,300 |
| 2005/07/07 | 1,183 | 1,183 | 1,172 | 1,174 | 14,600 |
| 2005/07/06 | 1,195 | 1,195 | 1,177 | 1,182 | 26,600 |
| 2005/07/05 | 1,191 | 1,191 | 1,173 | 1,186 | 29,700 |
| 2005/07/04 | 1,183 | 1,190 | 1,165 | 1,186 | 31,100 |
| 2005/07/01 | 1,165 | 1,171 | 1,160 | 1,163 | 22,900 |
| 2005/06/30 | 1,158 | 1,164 | 1,146 | 1,151 | 22,900 |
| 2005/06/29 | 1,163 | 1,163 | 1,146 | 1,151 | 19,800 |
| 2005/06/28 | 1,143 | 1,156 | 1,130 | 1,153 | 28,600 |
| 2005/06/27 | 1,165 | 1,169 | 1,138 | 1,148 | 18,300 |
| 2005/06/24 | 1,177 | 1,177 | 1,152 | 1,175 | 33,300 |
| 2005/06/23 | 1,169 | 1,183 | 1,152 | 1,176 | 27,200 |
| 2005/06/22 | 1,186 | 1,189 | 1,100 | 1,174 | 42,600 |
| 2005/06/21 | 1,184 | 1,190 | 1,180 | 1,183 | 14,500 |
| 2005/06/20 | 1,195 | 1,198 | 1,178 | 1,179 | 61,100 |
| 2005/06/17 | 1,188 | 1,200 | 1,187 | 1,189 | 28,300 |
| 2005/06/16 | 1,190 | 1,196 | 1,180 | 1,183 | 27,400 |
| 2005/06/15 | 1,188 | 1,200 | 1,181 | 1,191 | 32,100 |
| 2005/06/14 | 1,189 | 1,193 | 1,184 | 1,189 | 36,500 |
| 2005/06/13 | 1,189 | 1,193 | 1,185 | 1,189 | 25,600 |
| 2005/06/10 | 1,195 | 1,200 | 1,187 | 1,189 | 68,500 |
| 2005/06/09 | 1,191 | 1,199 | 1,176 | 1,187 | 38,300 |
| 2005/06/08 | 1,190 | 1,194 | 1,176 | 1,186 | 36,200 |
| 2005/06/07 | 1,189 | 1,190 | 1,178 | 1,190 | 20,500 |
| 2005/06/06 | 1,202 | 1,220 | 1,180 | 1,190 | 56,300 |
| 2005/06/03 | 1,205 | 1,205 | 1,185 | 1,201 | 59,300 |
| 2005/06/02 | 1,226 | 1,235 | 1,208 | 1,209 | 45,500 |
| 2005/06/01 | 1,234 | 1,235 | 1,215 | 1,225 | 36,600 |
| 2005/05/31 | 1,240 | 1,246 | 1,211 | 1,234 | 46,000 |
| 2005/05/30 | 1,234 | 1,259 | 1,233 | 1,236 | 48,400 |
| 2005/05/27 | 1,236 | 1,252 | 1,226 | 1,234 | 29,100 |
| 2005/05/26 | 1,227 | 1,242 | 1,226 | 1,231 | 22,600 |
| 2005/05/25 | 1,268 | 1,268 | 1,226 | 1,227 | 17,600 |
| 2005/05/24 | 1,260 | 1,273 | 1,260 | 1,265 | 23,700 |
| 2005/05/23 | 1,244 | 1,276 | 1,230 | 1,268 | 23,300 |
| 2005/05/20 | 1,250 | 1,265 | 1,238 | 1,244 | 35,900 |
| 2005/05/19 | 1,225 | 1,250 | 1,225 | 1,245 | 47,700 |
| 2005/05/18 | 1,206 | 1,227 | 1,206 | 1,210 | 60,700 |
| 2005/05/17 | 1,210 | 1,226 | 1,201 | 1,201 | 66,300 |
| 2005/05/16 | 1,230 | 1,266 | 1,212 | 1,220 | 84,300 |
| 2005/05/13 | 1,245 | 1,253 | 1,226 | 1,245 | 52,800 |
| 2005/05/12 | 1,264 | 1,264 | 1,240 | 1,250 | 25,700 |
| 2005/05/11 | 1,259 | 1,269 | 1,250 | 1,269 | 30,400 |
| 2005/05/10 | 1,239 | 1,284 | 1,239 | 1,269 | 42,400 |
| 2005/05/09 | 1,317 | 1,340 | 1,262 | 1,275 | 71,600 |
| 2005/05/06 | 1,310 | 1,315 | 1,300 | 1,315 | 23,600 |
| 2005/05/02 | 1,320 | 1,320 | 1,285 | 1,310 | 11,900 |
| 2005/04/28 | 1,300 | 1,329 | 1,300 | 1,311 | 43,200 |
| 2005/04/27 | 1,330 | 1,345 | 1,309 | 1,316 | 43,900 |
| 2005/04/26 | 1,310 | 1,329 | 1,260 | 1,329 | 63,700 |
| 2005/04/25 | 1,310 | 1,315 | 1,304 | 1,310 | 164,900 |
| 2005/04/22 | 1,275 | 1,292 | 1,274 | 1,292 | 27,800 |
| 2005/04/21 | 1,253 | 1,269 | 1,240 | 1,255 | 23,200 |
| 2005/04/20 | 1,240 | 1,329 | 1,234 | 1,283 | 93,900 |
| 2005/04/19 | 1,210 | 1,246 | 1,200 | 1,233 | 41,400 |
| 2005/04/18 | 1,248 | 1,265 | 1,220 | 1,230 | 40,700 |
| 2005/04/15 | 1,276 | 1,296 | 1,270 | 1,288 | 31,500 |
| 2005/04/14 | 1,330 | 1,339 | 1,276 | 1,309 | 138,100 |
| 2005/04/13 | 1,334 | 1,349 | 1,326 | 1,330 | 31,000 |
| 2005/04/12 | 1,345 | 1,356 | 1,336 | 1,337 | 32,300 |
| 2005/04/11 | 1,320 | 1,380 | 1,320 | 1,356 | 116,100 |
| 2005/04/08 | 1,332 | 1,339 | 1,324 | 1,338 | 111,100 |
| 2005/04/07 | 1,250 | 1,340 | 1,241 | 1,340 | 279,500 |
| 2005/04/06 | 1,220 | 1,261 | 1,213 | 1,237 | 58,100 |
| 2005/04/05 | 1,195 | 1,216 | 1,195 | 1,210 | 40,500 |
| 2005/04/04 | 1,209 | 1,209 | 1,193 | 1,195 | 62,900 |
| 2005/04/01 | 1,180 | 1,206 | 1,175 | 1,206 | 68,000 |
| 2005/03/31 | 1,177 | 1,188 | 1,175 | 1,180 | 37,900 |
| 2005/03/30 | 1,177 | 1,183 | 1,168 | 1,177 | 57,700 |
| 2005/03/29 | 1,154 | 1,191 | 1,154 | 1,177 | 119,800 |
| 2005/03/28 | 1,159 | 1,159 | 1,133 | 1,153 | 23,000 |
| 2005/03/25 | 1,175 | 1,175 | 1,138 | 1,155 | 59,100 |
| 2005/03/24 | 1,182 | 1,190 | 1,175 | 1,180 | 47,000 |
| 2005/03/23 | 1,172 | 1,235 | 1,171 | 1,182 | 106,600 |
| 2005/03/22 | 1,130 | 1,180 | 1,130 | 1,154 | 56,700 |
| 2005/03/18 | 1,120 | 1,140 | 1,120 | 1,135 | 17,500 |
| 2005/03/17 | 1,120 | 1,145 | 1,120 | 1,135 | 22,300 |
| 2005/03/16 | 1,143 | 1,150 | 1,117 | 1,117 | 28,100 |
| 2005/03/15 | 1,166 | 1,187 | 1,136 | 1,163 | 29,400 |
| 2005/03/14 | 1,200 | 1,200 | 1,163 | 1,176 | 34,900 |
| 2005/03/11 | 1,200 | 1,200 | 1,181 | 1,192 | 52,700 |
| 2005/03/10 | 1,172 | 1,208 | 1,172 | 1,199 | 41,600 |
| 2005/03/09 | 1,182 | 1,201 | 1,182 | 1,190 | 28,700 |
| 2005/03/08 | 1,215 | 1,220 | 1,182 | 1,215 | 46,300 |
| 2005/03/07 | 1,230 | 1,242 | 1,210 | 1,220 | 33,400 |
| 2005/03/04 | 1,240 | 1,253 | 1,211 | 1,236 | 42,100 |
| 2005/03/03 | 1,225 | 1,255 | 1,225 | 1,253 | 27,100 |
| 2005/03/02 | 1,194 | 1,255 | 1,190 | 1,244 | 31,600 |
| 2005/03/01 | 1,209 | 1,217 | 1,180 | 1,208 | 38,000 |
| 2005/02/28 | 1,203 | 1,219 | 1,198 | 1,213 | 24,700 |
| 2005/02/25 | 1,210 | 1,226 | 1,200 | 1,218 | 43,400 |
| 2005/02/24 | 1,206 | 1,226 | 1,201 | 1,220 | 54,300 |
| 2005/02/23 | 1,220 | 1,239 | 1,215 | 1,221 | 23,000 |
| 2005/02/22 | 1,250 | 1,251 | 1,235 | 1,239 | 32,000 |
| 2005/02/21 | 1,250 | 1,254 | 1,247 | 1,250 | 20,200 |
| 2005/02/18 | 1,230 | 1,260 | 1,230 | 1,251 | 50,600 |
| 2005/02/17 | 1,216 | 1,255 | 1,216 | 1,250 | 96,300 |
| 2005/02/16 | 1,206 | 1,225 | 1,191 | 1,216 | 18,400 |
| 2005/02/15 | 1,241 | 1,241 | 1,210 | 1,225 | 43,300 |
| 2005/02/14 | 1,210 | 1,255 | 1,210 | 1,243 | 75,600 |
| 2005/02/10 | 1,180 | 1,235 | 1,175 | 1,222 | 144,600 |
| 2005/02/09 | 1,169 | 1,180 | 1,169 | 1,175 | 17,100 |
| 2005/02/08 | 1,189 | 1,189 | 1,153 | 1,180 | 21,800 |
| 2005/02/07 | 1,146 | 1,200 | 1,146 | 1,177 | 56,200 |
| 2005/02/04 | 1,155 | 1,170 | 1,151 | 1,166 | 37,500 |
| 2005/02/03 | 1,156 | 1,156 | 1,143 | 1,152 | 27,000 |
| 2005/02/02 | 1,128 | 1,153 | 1,120 | 1,150 | 52,100 |
| 2005/02/01 | 1,109 | 1,130 | 1,100 | 1,128 | 44,500 |
| 2005/01/31 | 1,120 | 1,129 | 1,087 | 1,129 | 38,500 |
| 2005/01/28 | 1,117 | 1,128 | 1,096 | 1,120 | 63,000 |
| 2005/01/27 | 1,110 | 1,137 | 1,100 | 1,137 | 34,300 |
| 2005/01/26 | 1,099 | 1,122 | 1,091 | 1,119 | 50,500 |
| 2005/01/25 | 1,075 | 1,085 | 1,070 | 1,085 | 73,200 |
| 2005/01/24 | 1,026 | 1,069 | 1,026 | 1,065 | 23,300 |
| 2005/01/21 | 1,058 | 1,062 | 1,030 | 1,061 | 21,900 |
| 2005/01/20 | 1,065 | 1,065 | 1,051 | 1,058 | 25,100 |
| 2005/01/19 | 1,043 | 1,068 | 1,042 | 1,060 | 40,800 |
| 2005/01/18 | 1,040 | 1,049 | 1,035 | 1,048 | 48,300 |
| 2005/01/17 | 1,021 | 1,047 | 1,021 | 1,042 | 62,200 |
| 2005/01/14 | 1,019 | 1,030 | 1,010 | 1,022 | 25,200 |
| 2005/01/13 | 1,039 | 1,039 | 1,023 | 1,028 | 28,900 |
| 2005/01/12 | 1,028 | 1,028 | 1,005 | 1,020 | 42,100 |
| 2005/01/11 | 1,039 | 1,040 | 1,012 | 1,038 | 41,900 |
| 2005/01/07 | 1,061 | 1,077 | 1,040 | 1,050 | 51,200 |
| 2005/01/06 | 1,029 | 1,057 | 1,023 | 1,051 | 70,300 |
| 2005/01/05 | 1,020 | 1,030 | 1,011 | 1,015 | 33,800 |
| 2005/01/04 | 1,009 | 1,025 | 1,009 | 1,022 | 16,200 |