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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,272 | 1,286 | 1,266 | 1,278 | 13,400 |
| 2007/12/27 | 1,301 | 1,313 | 1,292 | 1,292 | 22,000 |
| 2007/12/26 | 1,276 | 1,323 | 1,276 | 1,312 | 19,100 |
| 2007/12/25 | 1,314 | 1,326 | 1,286 | 1,296 | 25,400 |
| 2007/12/21 | 1,298 | 1,308 | 1,285 | 1,302 | 58,700 |
| 2007/12/20 | 1,296 | 1,296 | 1,277 | 1,278 | 41,200 |
| 2007/12/19 | 1,301 | 1,307 | 1,276 | 1,276 | 53,400 |
| 2007/12/18 | 1,263 | 1,289 | 1,260 | 1,285 | 66,400 |
| 2007/12/17 | 1,278 | 1,306 | 1,262 | 1,262 | 73,600 |
| 2007/12/14 | 1,300 | 1,312 | 1,286 | 1,290 | 114,400 |
| 2007/12/13 | 1,343 | 1,343 | 1,243 | 1,270 | 147,100 |
| 2007/12/12 | 1,355 | 1,369 | 1,350 | 1,363 | 44,800 |
| 2007/12/11 | 1,379 | 1,409 | 1,354 | 1,354 | 44,600 |
| 2007/12/10 | 1,404 | 1,412 | 1,372 | 1,377 | 36,700 |
| 2007/12/07 | 1,409 | 1,443 | 1,404 | 1,406 | 68,300 |
| 2007/12/06 | 1,400 | 1,417 | 1,390 | 1,408 | 44,800 |
| 2007/12/05 | 1,402 | 1,404 | 1,391 | 1,399 | 44,700 |
| 2007/12/04 | 1,405 | 1,425 | 1,388 | 1,402 | 51,300 |
| 2007/12/03 | 1,401 | 1,413 | 1,388 | 1,405 | 39,900 |
| 2007/11/30 | 1,382 | 1,425 | 1,379 | 1,388 | 47,900 |
| 2007/11/29 | 1,403 | 1,434 | 1,373 | 1,402 | 53,100 |
| 2007/11/28 | 1,388 | 1,406 | 1,370 | 1,403 | 88,200 |
| 2007/11/27 | 1,300 | 1,398 | 1,291 | 1,368 | 122,100 |
| 2007/11/26 | 1,260 | 1,306 | 1,259 | 1,290 | 40,200 |
| 2007/11/22 | 1,276 | 1,290 | 1,267 | 1,281 | 32,400 |
| 2007/11/21 | 1,317 | 1,317 | 1,264 | 1,271 | 43,900 |
| 2007/11/20 | 1,269 | 1,285 | 1,254 | 1,277 | 42,000 |
| 2007/11/19 | 1,290 | 1,311 | 1,269 | 1,282 | 38,900 |
| 2007/11/16 | 1,325 | 1,327 | 1,280 | 1,290 | 51,700 |
| 2007/11/15 | 1,332 | 1,345 | 1,319 | 1,325 | 46,500 |
| 2007/11/14 | 1,321 | 1,339 | 1,304 | 1,330 | 42,800 |
| 2007/11/13 | 1,321 | 1,345 | 1,284 | 1,317 | 74,300 |
| 2007/11/12 | 1,297 | 1,356 | 1,297 | 1,319 | 116,800 |
| 2007/11/09 | 1,262 | 1,292 | 1,250 | 1,277 | 44,700 |
| 2007/11/08 | 1,291 | 1,292 | 1,248 | 1,250 | 44,900 |
| 2007/11/07 | 1,333 | 1,347 | 1,302 | 1,303 | 35,500 |
| 2007/11/06 | 1,331 | 1,344 | 1,313 | 1,317 | 90,200 |
| 2007/11/05 | 1,352 | 1,373 | 1,328 | 1,341 | 63,700 |
| 2007/11/02 | 1,407 | 1,420 | 1,379 | 1,392 | 47,100 |
| 2007/11/01 | 1,414 | 1,424 | 1,387 | 1,406 | 34,000 |
| 2007/10/31 | 1,356 | 1,420 | 1,356 | 1,413 | 29,900 |
| 2007/10/30 | 1,380 | 1,380 | 1,329 | 1,356 | 91,800 |
| 2007/10/29 | 1,409 | 1,417 | 1,368 | 1,386 | 55,800 |
| 2007/10/26 | 1,368 | 1,398 | 1,354 | 1,396 | 28,300 |
| 2007/10/25 | 1,430 | 1,430 | 1,321 | 1,367 | 59,500 |
| 2007/10/24 | 1,441 | 1,441 | 1,408 | 1,419 | 22,600 |
| 2007/10/23 | 1,421 | 1,441 | 1,401 | 1,436 | 32,400 |
| 2007/10/22 | 1,412 | 1,434 | 1,389 | 1,418 | 24,700 |
| 2007/10/19 | 1,452 | 1,452 | 1,423 | 1,432 | 58,000 |
| 2007/10/18 | 1,436 | 1,486 | 1,436 | 1,472 | 23,000 |
| 2007/10/17 | 1,466 | 1,483 | 1,456 | 1,456 | 25,700 |
| 2007/10/16 | 1,500 | 1,525 | 1,464 | 1,465 | 46,100 |
| 2007/10/15 | 1,521 | 1,533 | 1,503 | 1,525 | 26,100 |
| 2007/10/12 | 1,532 | 1,542 | 1,520 | 1,520 | 35,500 |
| 2007/10/11 | 1,527 | 1,545 | 1,518 | 1,538 | 46,100 |
| 2007/10/10 | 1,544 | 1,544 | 1,520 | 1,526 | 41,300 |
| 2007/10/09 | 1,541 | 1,545 | 1,501 | 1,535 | 44,300 |
| 2007/10/05 | 1,500 | 1,539 | 1,489 | 1,525 | 59,000 |
| 2007/10/04 | 1,508 | 1,520 | 1,455 | 1,503 | 52,100 |
| 2007/10/03 | 1,488 | 1,513 | 1,479 | 1,511 | 44,700 |
| 2007/10/02 | 1,484 | 1,494 | 1,461 | 1,488 | 41,900 |
| 2007/10/01 | 1,475 | 1,479 | 1,450 | 1,450 | 26,700 |
| 2007/09/28 | 1,461 | 1,480 | 1,437 | 1,456 | 46,200 |
| 2007/09/27 | 1,418 | 1,460 | 1,418 | 1,458 | 76,400 |
| 2007/09/26 | 1,375 | 1,418 | 1,374 | 1,417 | 36,000 |
| 2007/09/25 | 1,421 | 1,421 | 1,362 | 1,375 | 87,200 |
| 2007/09/21 | 1,380 | 1,434 | 1,380 | 1,420 | 44,600 |
| 2007/09/20 | 1,428 | 1,451 | 1,401 | 1,420 | 61,900 |
| 2007/09/19 | 1,433 | 1,458 | 1,407 | 1,430 | 43,700 |
| 2007/09/18 | 1,409 | 1,447 | 1,377 | 1,377 | 34,200 |
| 2007/09/14 | 1,410 | 1,444 | 1,410 | 1,418 | 54,600 |
| 2007/09/13 | 1,418 | 1,447 | 1,411 | 1,424 | 50,900 |
| 2007/09/12 | 1,454 | 1,480 | 1,444 | 1,458 | 57,900 |
| 2007/09/11 | 1,459 | 1,475 | 1,425 | 1,455 | 56,000 |
| 2007/09/10 | 1,426 | 1,469 | 1,412 | 1,468 | 63,100 |
| 2007/09/07 | 1,471 | 1,488 | 1,461 | 1,486 | 48,400 |
| 2007/09/06 | 1,460 | 1,488 | 1,455 | 1,468 | 60,100 |
| 2007/09/05 | 1,525 | 1,534 | 1,496 | 1,500 | 43,500 |
| 2007/09/04 | 1,525 | 1,538 | 1,499 | 1,525 | 71,800 |
| 2007/09/03 | 1,468 | 1,530 | 1,462 | 1,521 | 101,500 |
| 2007/08/31 | 1,440 | 1,479 | 1,435 | 1,479 | 50,800 |
| 2007/08/30 | 1,417 | 1,446 | 1,412 | 1,434 | 40,100 |
| 2007/08/29 | 1,429 | 1,429 | 1,381 | 1,403 | 32,900 |
| 2007/08/28 | 1,430 | 1,446 | 1,415 | 1,441 | 36,500 |
| 2007/08/27 | 1,411 | 1,450 | 1,411 | 1,438 | 48,000 |
| 2007/08/24 | 1,464 | 1,464 | 1,390 | 1,409 | 63,900 |
| 2007/08/23 | 1,482 | 1,488 | 1,410 | 1,444 | 37,000 |
| 2007/08/22 | 1,460 | 1,480 | 1,408 | 1,441 | 94,300 |
| 2007/08/21 | 1,445 | 1,500 | 1,441 | 1,455 | 80,100 |
| 2007/08/20 | 1,390 | 1,430 | 1,387 | 1,405 | 84,000 |
| 2007/08/17 | 1,384 | 1,419 | 1,340 | 1,341 | 115,000 |
| 2007/08/16 | 1,317 | 1,375 | 1,277 | 1,375 | 84,000 |
| 2007/08/15 | 1,388 | 1,388 | 1,301 | 1,319 | 42,100 |
| 2007/08/14 | 1,423 | 1,423 | 1,367 | 1,388 | 37,300 |
| 2007/08/13 | 1,365 | 1,420 | 1,364 | 1,408 | 51,900 |
| 2007/08/10 | 1,460 | 1,461 | 1,379 | 1,385 | 59,000 |
| 2007/08/09 | 1,500 | 1,546 | 1,450 | 1,482 | 97,100 |
| 2007/08/08 | 1,465 | 1,493 | 1,465 | 1,493 | 33,700 |
| 2007/08/07 | 1,475 | 1,486 | 1,446 | 1,459 | 15,000 |
| 2007/08/06 | 1,422 | 1,475 | 1,420 | 1,472 | 19,500 |
| 2007/08/03 | 1,470 | 1,472 | 1,440 | 1,455 | 27,100 |
| 2007/08/02 | 1,467 | 1,491 | 1,467 | 1,480 | 40,800 |
| 2007/08/01 | 1,451 | 1,478 | 1,451 | 1,467 | 27,700 |
| 2007/07/31 | 1,455 | 1,488 | 1,453 | 1,488 | 32,100 |
| 2007/07/30 | 1,442 | 1,472 | 1,431 | 1,470 | 35,000 |
| 2007/07/27 | 1,440 | 1,486 | 1,440 | 1,479 | 43,100 |
| 2007/07/26 | 1,533 | 1,533 | 1,510 | 1,510 | 34,500 |
| 2007/07/25 | 1,543 | 1,543 | 1,510 | 1,533 | 48,900 |
| 2007/07/24 | 1,542 | 1,544 | 1,529 | 1,544 | 44,200 |
| 2007/07/23 | 1,529 | 1,543 | 1,510 | 1,519 | 45,800 |
| 2007/07/20 | 1,600 | 1,620 | 1,545 | 1,559 | 96,600 |
| 2007/07/19 | 1,530 | 1,650 | 1,525 | 1,585 | 227,300 |
| 2007/07/18 | 1,500 | 1,515 | 1,490 | 1,510 | 72,100 |
| 2007/07/17 | 1,495 | 1,510 | 1,491 | 1,501 | 39,800 |
| 2007/07/13 | 1,491 | 1,498 | 1,486 | 1,494 | 25,600 |
| 2007/07/12 | 1,510 | 1,511 | 1,485 | 1,497 | 23,000 |
| 2007/07/11 | 1,498 | 1,518 | 1,484 | 1,515 | 34,600 |
| 2007/07/10 | 1,505 | 1,515 | 1,502 | 1,505 | 16,600 |
| 2007/07/09 | 1,505 | 1,525 | 1,501 | 1,516 | 22,500 |
| 2007/07/06 | 1,515 | 1,524 | 1,478 | 1,522 | 31,400 |
| 2007/07/05 | 1,511 | 1,541 | 1,511 | 1,527 | 28,000 |
| 2007/07/04 | 1,522 | 1,539 | 1,521 | 1,537 | 19,200 |
| 2007/07/03 | 1,510 | 1,546 | 1,510 | 1,540 | 36,800 |
| 2007/07/02 | 1,527 | 1,538 | 1,502 | 1,523 | 23,000 |
| 2007/06/29 | 1,549 | 1,549 | 1,524 | 1,536 | 47,600 |
| 2007/06/28 | 1,524 | 1,550 | 1,523 | 1,541 | 41,900 |
| 2007/06/27 | 1,513 | 1,538 | 1,503 | 1,519 | 50,100 |
| 2007/06/26 | 1,523 | 1,548 | 1,523 | 1,543 | 45,600 |
| 2007/06/25 | 1,515 | 1,550 | 1,510 | 1,542 | 103,600 |
| 2007/06/22 | 1,520 | 1,520 | 1,503 | 1,514 | 71,100 |
| 2007/06/21 | 1,480 | 1,540 | 1,470 | 1,530 | 135,500 |
| 2007/06/20 | 1,471 | 1,495 | 1,460 | 1,484 | 104,200 |
| 2007/06/19 | 1,430 | 1,464 | 1,421 | 1,457 | 94,400 |
| 2007/06/18 | 1,433 | 1,433 | 1,419 | 1,427 | 33,500 |
| 2007/06/15 | 1,430 | 1,433 | 1,416 | 1,433 | 42,400 |
| 2007/06/14 | 1,413 | 1,438 | 1,413 | 1,432 | 38,500 |
| 2007/06/13 | 1,415 | 1,420 | 1,400 | 1,413 | 34,400 |
| 2007/06/12 | 1,427 | 1,430 | 1,401 | 1,417 | 52,900 |
| 2007/06/11 | 1,421 | 1,436 | 1,402 | 1,426 | 46,500 |
| 2007/06/08 | 1,429 | 1,437 | 1,415 | 1,434 | 83,500 |
| 2007/06/07 | 1,409 | 1,437 | 1,391 | 1,429 | 83,100 |
| 2007/06/06 | 1,410 | 1,416 | 1,400 | 1,409 | 47,600 |
| 2007/06/05 | 1,401 | 1,418 | 1,401 | 1,411 | 66,300 |
| 2007/06/04 | 1,435 | 1,435 | 1,404 | 1,411 | 68,900 |
| 2007/06/01 | 1,480 | 1,490 | 1,432 | 1,442 | 184,700 |
| 2007/05/31 | 1,399 | 1,466 | 1,396 | 1,466 | 185,900 |
| 2007/05/30 | 1,370 | 1,398 | 1,370 | 1,390 | 81,800 |
| 2007/05/29 | 1,351 | 1,374 | 1,350 | 1,368 | 55,800 |
| 2007/05/28 | 1,340 | 1,360 | 1,332 | 1,350 | 42,300 |
| 2007/05/25 | 1,337 | 1,357 | 1,337 | 1,342 | 38,400 |
| 2007/05/24 | 1,353 | 1,368 | 1,338 | 1,357 | 35,900 |
| 2007/05/23 | 1,336 | 1,367 | 1,336 | 1,353 | 44,400 |
| 2007/05/22 | 1,339 | 1,343 | 1,326 | 1,334 | 31,300 |
| 2007/05/21 | 1,320 | 1,369 | 1,320 | 1,359 | 46,900 |
| 2007/05/18 | 1,360 | 1,366 | 1,316 | 1,319 | 25,000 |
| 2007/05/17 | 1,352 | 1,363 | 1,351 | 1,353 | 17,200 |
| 2007/05/16 | 1,354 | 1,361 | 1,346 | 1,354 | 18,000 |
| 2007/05/15 | 1,385 | 1,390 | 1,349 | 1,364 | 44,300 |
| 2007/05/14 | 1,360 | 1,400 | 1,354 | 1,376 | 34,700 |
| 2007/05/11 | 1,379 | 1,379 | 1,325 | 1,348 | 53,600 |
| 2007/05/10 | 1,401 | 1,401 | 1,383 | 1,383 | 20,800 |
| 2007/05/09 | 1,400 | 1,404 | 1,390 | 1,401 | 18,600 |
| 2007/05/08 | 1,414 | 1,414 | 1,394 | 1,408 | 22,200 |
| 2007/05/07 | 1,398 | 1,412 | 1,390 | 1,412 | 39,900 |
| 2007/05/02 | 1,390 | 1,390 | 1,376 | 1,387 | 22,400 |
| 2007/05/01 | 1,397 | 1,409 | 1,383 | 1,391 | 46,400 |
| 2007/04/27 | 1,366 | 1,380 | 1,351 | 1,379 | 31,300 |
| 2007/04/26 | 1,321 | 1,368 | 1,321 | 1,365 | 33,900 |
| 2007/04/25 | 1,379 | 1,379 | 1,313 | 1,322 | 49,500 |
| 2007/04/24 | 1,329 | 1,347 | 1,315 | 1,345 | 32,200 |
| 2007/04/23 | 1,310 | 1,334 | 1,305 | 1,323 | 53,500 |
| 2007/04/20 | 1,321 | 1,321 | 1,281 | 1,301 | 74,100 |
| 2007/04/19 | 1,330 | 1,348 | 1,314 | 1,335 | 33,900 |
| 2007/04/18 | 1,328 | 1,350 | 1,322 | 1,338 | 33,200 |
| 2007/04/17 | 1,359 | 1,365 | 1,310 | 1,328 | 27,600 |
| 2007/04/16 | 1,340 | 1,364 | 1,339 | 1,361 | 37,500 |
| 2007/04/13 | 1,334 | 1,339 | 1,327 | 1,327 | 24,000 |
| 2007/04/12 | 1,344 | 1,346 | 1,331 | 1,337 | 30,200 |
| 2007/04/11 | 1,345 | 1,354 | 1,340 | 1,344 | 20,700 |
| 2007/04/10 | 1,355 | 1,356 | 1,340 | 1,345 | 34,500 |
| 2007/04/09 | 1,340 | 1,357 | 1,340 | 1,355 | 39,500 |
| 2007/04/06 | 1,349 | 1,352 | 1,329 | 1,333 | 29,600 |
| 2007/04/05 | 1,344 | 1,350 | 1,340 | 1,341 | 36,400 |
| 2007/04/04 | 1,311 | 1,349 | 1,307 | 1,344 | 47,200 |
| 2007/04/03 | 1,328 | 1,328 | 1,314 | 1,316 | 27,900 |
| 2007/04/02 | 1,330 | 1,350 | 1,310 | 1,310 | 39,300 |
| 2007/03/30 | 1,336 | 1,336 | 1,317 | 1,329 | 28,600 |
| 2007/03/29 | 1,330 | 1,331 | 1,309 | 1,317 | 20,400 |
| 2007/03/28 | 1,328 | 1,336 | 1,314 | 1,332 | 43,500 |
| 2007/03/27 | 1,328 | 1,329 | 1,305 | 1,308 | 22,900 |
| 2007/03/26 | 1,338 | 1,338 | 1,300 | 1,329 | 49,000 |
| 2007/03/23 | 1,340 | 1,340 | 1,301 | 1,317 | 71,100 |
| 2007/03/22 | 1,340 | 1,350 | 1,333 | 1,337 | 55,400 |
| 2007/03/20 | 1,340 | 1,350 | 1,305 | 1,333 | 51,700 |
| 2007/03/19 | 1,345 | 1,354 | 1,333 | 1,338 | 26,900 |
| 2007/03/16 | 1,324 | 1,359 | 1,324 | 1,345 | 65,500 |
| 2007/03/15 | 1,304 | 1,331 | 1,304 | 1,324 | 53,200 |
| 2007/03/14 | 1,304 | 1,319 | 1,292 | 1,292 | 53,400 |
| 2007/03/13 | 1,326 | 1,342 | 1,324 | 1,324 | 50,700 |
| 2007/03/12 | 1,325 | 1,347 | 1,319 | 1,324 | 78,600 |
| 2007/03/09 | 1,345 | 1,349 | 1,320 | 1,321 | 100,000 |
| 2007/03/08 | 1,297 | 1,326 | 1,296 | 1,325 | 39,100 |
| 2007/03/07 | 1,320 | 1,320 | 1,291 | 1,293 | 57,100 |
| 2007/03/06 | 1,256 | 1,278 | 1,252 | 1,275 | 31,200 |
| 2007/03/05 | 1,280 | 1,288 | 1,265 | 1,265 | 51,900 |
| 2007/03/02 | 1,360 | 1,360 | 1,302 | 1,307 | 32,700 |
| 2007/03/01 | 1,339 | 1,378 | 1,336 | 1,346 | 72,000 |
| 2007/02/28 | 1,286 | 1,345 | 1,276 | 1,337 | 65,000 |
| 2007/02/27 | 1,406 | 1,425 | 1,400 | 1,406 | 40,000 |
| 2007/02/26 | 1,371 | 1,418 | 1,371 | 1,396 | 49,000 |
| 2007/02/23 | 1,391 | 1,395 | 1,381 | 1,387 | 24,300 |
| 2007/02/22 | 1,363 | 1,378 | 1,351 | 1,371 | 49,600 |
| 2007/02/21 | 1,360 | 1,365 | 1,354 | 1,359 | 58,400 |
| 2007/02/20 | 1,373 | 1,373 | 1,353 | 1,362 | 23,900 |
| 2007/02/19 | 1,372 | 1,395 | 1,340 | 1,369 | 43,900 |
| 2007/02/16 | 1,402 | 1,411 | 1,370 | 1,372 | 98,500 |
| 2007/02/15 | 1,388 | 1,455 | 1,378 | 1,442 | 90,500 |
| 2007/02/14 | 1,380 | 1,390 | 1,362 | 1,388 | 41,900 |
| 2007/02/13 | 1,388 | 1,410 | 1,386 | 1,397 | 45,200 |
| 2007/02/09 | 1,380 | 1,413 | 1,380 | 1,408 | 28,300 |
| 2007/02/08 | 1,396 | 1,396 | 1,385 | 1,389 | 22,400 |
| 2007/02/07 | 1,407 | 1,407 | 1,383 | 1,387 | 27,500 |
| 2007/02/06 | 1,381 | 1,408 | 1,380 | 1,406 | 29,600 |
| 2007/02/05 | 1,411 | 1,420 | 1,388 | 1,391 | 45,800 |
| 2007/02/02 | 1,402 | 1,425 | 1,401 | 1,423 | 26,800 |
| 2007/02/01 | 1,392 | 1,416 | 1,384 | 1,415 | 31,200 |
| 2007/01/31 | 1,420 | 1,423 | 1,394 | 1,395 | 16,300 |
| 2007/01/30 | 1,410 | 1,427 | 1,396 | 1,419 | 29,400 |
| 2007/01/29 | 1,427 | 1,450 | 1,410 | 1,415 | 97,000 |
| 2007/01/26 | 1,376 | 1,426 | 1,370 | 1,426 | 134,000 |
| 2007/01/25 | 1,390 | 1,397 | 1,376 | 1,376 | 54,700 |
| 2007/01/24 | 1,360 | 1,391 | 1,355 | 1,369 | 77,400 |
| 2007/01/23 | 1,350 | 1,350 | 1,341 | 1,346 | 21,000 |
| 2007/01/22 | 1,348 | 1,364 | 1,336 | 1,353 | 80,000 |
| 2007/01/19 | 1,326 | 1,328 | 1,307 | 1,320 | 16,400 |
| 2007/01/18 | 1,315 | 1,336 | 1,315 | 1,331 | 21,500 |
| 2007/01/17 | 1,327 | 1,330 | 1,303 | 1,324 | 19,300 |
| 2007/01/16 | 1,331 | 1,341 | 1,320 | 1,330 | 30,000 |
| 2007/01/15 | 1,334 | 1,360 | 1,328 | 1,336 | 46,100 |
| 2007/01/12 | 1,285 | 1,342 | 1,280 | 1,333 | 121,400 |
| 2007/01/11 | 1,269 | 1,297 | 1,262 | 1,275 | 47,000 |
| 2007/01/10 | 1,307 | 1,308 | 1,271 | 1,271 | 51,900 |
| 2007/01/09 | 1,271 | 1,309 | 1,271 | 1,304 | 65,800 |
| 2007/01/05 | 1,270 | 1,287 | 1,265 | 1,270 | 55,500 |
| 2007/01/04 | 1,255 | 1,260 | 1,246 | 1,260 | 18,300 |