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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,150 | 1,177 | 1,144 | 1,177 | 15,000 |
| 2008/12/29 | 1,135 | 1,157 | 1,108 | 1,151 | 33,100 |
| 2008/12/26 | 1,136 | 1,140 | 1,109 | 1,125 | 32,300 |
| 2008/12/25 | 1,113 | 1,146 | 1,098 | 1,132 | 47,400 |
| 2008/12/24 | 1,164 | 1,164 | 1,134 | 1,139 | 15,200 |
| 2008/12/22 | 1,137 | 1,179 | 1,137 | 1,148 | 21,500 |
| 2008/12/19 | 1,182 | 1,182 | 1,125 | 1,133 | 45,800 |
| 2008/12/18 | 1,176 | 1,199 | 1,175 | 1,182 | 32,100 |
| 2008/12/17 | 1,198 | 1,198 | 1,155 | 1,175 | 28,100 |
| 2008/12/16 | 1,166 | 1,185 | 1,151 | 1,178 | 20,400 |
| 2008/12/15 | 1,171 | 1,199 | 1,157 | 1,184 | 51,100 |
| 2008/12/12 | 1,154 | 1,164 | 1,144 | 1,151 | 68,500 |
| 2008/12/11 | 1,138 | 1,150 | 1,137 | 1,150 | 53,400 |
| 2008/12/10 | 1,114 | 1,145 | 1,114 | 1,138 | 62,000 |
| 2008/12/09 | 1,121 | 1,140 | 1,109 | 1,134 | 25,300 |
| 2008/12/08 | 1,120 | 1,145 | 1,119 | 1,134 | 41,600 |
| 2008/12/05 | 1,124 | 1,125 | 1,116 | 1,119 | 41,000 |
| 2008/12/04 | 1,128 | 1,128 | 1,107 | 1,125 | 46,600 |
| 2008/12/03 | 1,112 | 1,117 | 1,082 | 1,115 | 32,300 |
| 2008/12/02 | 1,083 | 1,107 | 1,057 | 1,072 | 40,500 |
| 2008/12/01 | 1,117 | 1,117 | 1,081 | 1,088 | 31,100 |
| 2008/11/28 | 1,106 | 1,134 | 1,106 | 1,128 | 48,200 |
| 2008/11/27 | 1,097 | 1,121 | 1,085 | 1,106 | 78,700 |
| 2008/11/26 | 1,095 | 1,115 | 1,086 | 1,097 | 37,400 |
| 2008/11/25 | 1,152 | 1,169 | 1,061 | 1,095 | 47,400 |
| 2008/11/21 | 1,128 | 1,166 | 1,120 | 1,151 | 46,600 |
| 2008/11/20 | 1,101 | 1,140 | 1,101 | 1,140 | 29,100 |
| 2008/11/19 | 1,125 | 1,140 | 1,115 | 1,140 | 31,500 |
| 2008/11/18 | 1,113 | 1,138 | 1,088 | 1,125 | 37,900 |
| 2008/11/17 | 1,102 | 1,137 | 1,098 | 1,112 | 22,000 |
| 2008/11/14 | 1,120 | 1,145 | 1,093 | 1,109 | 10,700 |
| 2008/11/13 | 1,082 | 1,115 | 1,080 | 1,100 | 49,600 |
| 2008/11/12 | 1,090 | 1,103 | 1,072 | 1,095 | 38,600 |
| 2008/11/11 | 1,094 | 1,106 | 1,070 | 1,090 | 45,700 |
| 2008/11/10 | 1,061 | 1,104 | 1,061 | 1,088 | 34,700 |
| 2008/11/07 | 1,062 | 1,115 | 1,048 | 1,055 | 25,700 |
| 2008/11/06 | 1,088 | 1,127 | 1,071 | 1,118 | 60,600 |
| 2008/11/05 | 1,099 | 1,111 | 1,091 | 1,108 | 43,200 |
| 2008/11/04 | 1,033 | 1,067 | 1,033 | 1,059 | 74,600 |
| 2008/10/31 | 1,050 | 1,068 | 1,023 | 1,033 | 56,100 |
| 2008/10/30 | 995 | 1,035 | 985 | 1,035 | 42,400 |
| 2008/10/29 | 1,032 | 1,039 | 951 | 985 | 97,700 |
| 2008/10/28 | 985 | 1,040 | 952 | 1,040 | 50,100 |
| 2008/10/27 | 1,031 | 1,032 | 990 | 993 | 20,100 |
| 2008/10/24 | 1,125 | 1,130 | 1,050 | 1,068 | 38,800 |
| 2008/10/23 | 1,036 | 1,072 | 1,005 | 1,072 | 17,500 |
| 2008/10/22 | 1,128 | 1,135 | 1,067 | 1,067 | 20,000 |
| 2008/10/21 | 1,149 | 1,169 | 1,099 | 1,137 | 24,900 |
| 2008/10/20 | 1,070 | 1,129 | 1,062 | 1,129 | 30,500 |
| 2008/10/17 | 1,060 | 1,074 | 1,018 | 1,074 | 40,200 |
| 2008/10/16 | 1,033 | 1,033 | 981 | 990 | 23,600 |
| 2008/10/15 | 1,004 | 1,070 | 1,000 | 1,065 | 16,100 |
| 2008/10/14 | 990 | 1,030 | 971 | 1,030 | 23,200 |
| 2008/10/10 | 997 | 1,004 | 928 | 930 | 32,700 |
| 2008/10/09 | 1,032 | 1,035 | 984 | 1,015 | 19,900 |
| 2008/10/08 | 1,114 | 1,135 | 1,060 | 1,063 | 17,800 |
| 2008/10/07 | 1,105 | 1,149 | 1,074 | 1,137 | 37,100 |
| 2008/10/06 | 1,118 | 1,128 | 1,100 | 1,124 | 28,800 |
| 2008/10/03 | 1,133 | 1,145 | 1,115 | 1,131 | 12,600 |
| 2008/10/02 | 1,168 | 1,168 | 1,120 | 1,137 | 26,200 |
| 2008/10/01 | 1,163 | 1,163 | 1,115 | 1,154 | 28,200 |
| 2008/09/30 | 1,129 | 1,164 | 1,114 | 1,162 | 31,400 |
| 2008/09/29 | 1,150 | 1,185 | 1,150 | 1,161 | 26,100 |
| 2008/09/26 | 1,130 | 1,168 | 1,122 | 1,130 | 80,500 |
| 2008/09/25 | 1,111 | 1,145 | 1,095 | 1,130 | 84,800 |
| 2008/09/24 | 1,111 | 1,132 | 1,076 | 1,102 | 67,300 |
| 2008/09/22 | 1,180 | 1,200 | 1,129 | 1,133 | 49,500 |
| 2008/09/19 | 1,210 | 1,231 | 1,172 | 1,200 | 66,700 |
| 2008/09/18 | 1,218 | 1,240 | 1,200 | 1,230 | 33,400 |
| 2008/09/17 | 1,248 | 1,250 | 1,223 | 1,250 | 30,600 |
| 2008/09/16 | 1,152 | 1,239 | 1,152 | 1,228 | 57,200 |
| 2008/09/12 | 1,233 | 1,241 | 1,204 | 1,225 | 38,000 |
| 2008/09/11 | 1,195 | 1,224 | 1,192 | 1,193 | 49,100 |
| 2008/09/10 | 1,190 | 1,229 | 1,190 | 1,202 | 35,000 |
| 2008/09/09 | 1,230 | 1,233 | 1,197 | 1,200 | 23,400 |
| 2008/09/08 | 1,194 | 1,270 | 1,194 | 1,234 | 29,900 |
| 2008/09/05 | 1,210 | 1,211 | 1,190 | 1,194 | 21,800 |
| 2008/09/04 | 1,249 | 1,249 | 1,219 | 1,223 | 13,900 |
| 2008/09/03 | 1,206 | 1,246 | 1,206 | 1,236 | 20,400 |
| 2008/09/02 | 1,249 | 1,263 | 1,200 | 1,205 | 34,800 |
| 2008/09/01 | 1,279 | 1,282 | 1,243 | 1,248 | 23,300 |
| 2008/08/29 | 1,260 | 1,280 | 1,260 | 1,280 | 39,500 |
| 2008/08/28 | 1,240 | 1,260 | 1,229 | 1,260 | 13,300 |
| 2008/08/27 | 1,268 | 1,268 | 1,247 | 1,259 | 13,300 |
| 2008/08/26 | 1,270 | 1,272 | 1,259 | 1,272 | 18,900 |
| 2008/08/25 | 1,260 | 1,275 | 1,250 | 1,269 | 24,200 |
| 2008/08/22 | 1,214 | 1,240 | 1,200 | 1,240 | 24,100 |
| 2008/08/21 | 1,210 | 1,216 | 1,183 | 1,205 | 12,500 |
| 2008/08/20 | 1,170 | 1,214 | 1,155 | 1,210 | 15,900 |
| 2008/08/19 | 1,207 | 1,207 | 1,152 | 1,182 | 24,300 |
| 2008/08/18 | 1,220 | 1,255 | 1,220 | 1,222 | 25,400 |
| 2008/08/15 | 1,131 | 1,203 | 1,126 | 1,203 | 29,500 |
| 2008/08/14 | 1,125 | 1,197 | 1,125 | 1,151 | 24,300 |
| 2008/08/13 | 1,170 | 1,230 | 1,132 | 1,157 | 31,300 |
| 2008/08/12 | 1,191 | 1,211 | 1,181 | 1,184 | 15,400 |
| 2008/08/11 | 1,202 | 1,213 | 1,187 | 1,211 | 14,300 |
| 2008/08/08 | 1,191 | 1,210 | 1,182 | 1,203 | 18,800 |
| 2008/08/07 | 1,230 | 1,241 | 1,181 | 1,193 | 24,900 |
| 2008/08/06 | 1,204 | 1,245 | 1,173 | 1,231 | 35,200 |
| 2008/08/05 | 1,177 | 1,199 | 1,177 | 1,182 | 23,200 |
| 2008/08/04 | 1,190 | 1,217 | 1,190 | 1,197 | 13,700 |
| 2008/08/01 | 1,229 | 1,248 | 1,195 | 1,204 | 27,600 |
| 2008/07/31 | 1,265 | 1,287 | 1,223 | 1,249 | 33,800 |
| 2008/07/30 | 1,244 | 1,261 | 1,222 | 1,261 | 24,400 |
| 2008/07/29 | 1,224 | 1,224 | 1,195 | 1,213 | 19,000 |
| 2008/07/28 | 1,250 | 1,254 | 1,235 | 1,244 | 15,600 |
| 2008/07/25 | 1,282 | 1,301 | 1,254 | 1,259 | 25,200 |
| 2008/07/24 | 1,260 | 1,284 | 1,248 | 1,282 | 25,800 |
| 2008/07/23 | 1,239 | 1,270 | 1,231 | 1,243 | 23,200 |
| 2008/07/22 | 1,205 | 1,245 | 1,175 | 1,238 | 21,200 |
| 2008/07/18 | 1,195 | 1,230 | 1,190 | 1,225 | 40,400 |
| 2008/07/17 | 1,158 | 1,199 | 1,158 | 1,194 | 9,800 |
| 2008/07/16 | 1,182 | 1,185 | 1,168 | 1,174 | 24,200 |
| 2008/07/15 | 1,200 | 1,211 | 1,178 | 1,202 | 24,100 |
| 2008/07/14 | 1,190 | 1,239 | 1,190 | 1,204 | 25,900 |
| 2008/07/11 | 1,211 | 1,227 | 1,200 | 1,210 | 23,900 |
| 2008/07/10 | 1,225 | 1,249 | 1,216 | 1,225 | 17,500 |
| 2008/07/09 | 1,235 | 1,250 | 1,220 | 1,220 | 13,600 |
| 2008/07/08 | 1,240 | 1,251 | 1,208 | 1,223 | 33,200 |
| 2008/07/07 | 1,247 | 1,278 | 1,237 | 1,266 | 33,000 |
| 2008/07/04 | 1,230 | 1,236 | 1,221 | 1,235 | 23,800 |
| 2008/07/03 | 1,230 | 1,240 | 1,207 | 1,238 | 35,500 |
| 2008/07/02 | 1,260 | 1,260 | 1,217 | 1,244 | 34,700 |
| 2008/07/01 | 1,284 | 1,290 | 1,271 | 1,272 | 37,800 |
| 2008/06/30 | 1,265 | 1,288 | 1,265 | 1,274 | 41,800 |
| 2008/06/27 | 1,228 | 1,250 | 1,211 | 1,245 | 46,200 |
| 2008/06/26 | 1,225 | 1,250 | 1,220 | 1,237 | 36,600 |
| 2008/06/25 | 1,201 | 1,221 | 1,183 | 1,220 | 35,500 |
| 2008/06/24 | 1,224 | 1,224 | 1,201 | 1,220 | 22,500 |
| 2008/06/23 | 1,201 | 1,221 | 1,195 | 1,213 | 21,800 |
| 2008/06/20 | 1,224 | 1,230 | 1,201 | 1,201 | 28,400 |
| 2008/06/19 | 1,212 | 1,215 | 1,200 | 1,204 | 53,000 |
| 2008/06/18 | 1,234 | 1,242 | 1,220 | 1,220 | 39,200 |
| 2008/06/17 | 1,228 | 1,251 | 1,222 | 1,234 | 31,300 |
| 2008/06/16 | 1,243 | 1,243 | 1,216 | 1,228 | 32,200 |
| 2008/06/13 | 1,189 | 1,213 | 1,186 | 1,204 | 58,400 |
| 2008/06/12 | 1,203 | 1,249 | 1,191 | 1,225 | 118,200 |
| 2008/06/11 | 1,210 | 1,215 | 1,189 | 1,202 | 34,400 |
| 2008/06/10 | 1,209 | 1,209 | 1,186 | 1,200 | 37,300 |
| 2008/06/09 | 1,187 | 1,208 | 1,176 | 1,189 | 83,500 |
| 2008/06/06 | 1,272 | 1,285 | 1,237 | 1,237 | 54,400 |
| 2008/06/05 | 1,255 | 1,277 | 1,255 | 1,269 | 46,800 |
| 2008/06/04 | 1,254 | 1,267 | 1,247 | 1,255 | 47,800 |
| 2008/06/03 | 1,285 | 1,291 | 1,216 | 1,227 | 101,400 |
| 2008/06/02 | 1,364 | 1,365 | 1,316 | 1,325 | 60,200 |
| 2008/05/30 | 1,279 | 1,415 | 1,273 | 1,415 | 146,700 |
| 2008/05/29 | 1,285 | 1,289 | 1,270 | 1,275 | 30,300 |
| 2008/05/28 | 1,259 | 1,287 | 1,258 | 1,266 | 46,300 |
| 2008/05/27 | 1,243 | 1,261 | 1,241 | 1,258 | 22,700 |
| 2008/05/26 | 1,260 | 1,275 | 1,224 | 1,242 | 44,200 |
| 2008/05/23 | 1,271 | 1,278 | 1,266 | 1,271 | 25,800 |
| 2008/05/22 | 1,256 | 1,280 | 1,255 | 1,276 | 53,000 |
| 2008/05/21 | 1,270 | 1,274 | 1,243 | 1,255 | 82,500 |
| 2008/05/20 | 1,262 | 1,295 | 1,262 | 1,276 | 49,300 |
| 2008/05/19 | 1,238 | 1,265 | 1,232 | 1,255 | 52,600 |
| 2008/05/16 | 1,240 | 1,250 | 1,216 | 1,237 | 85,000 |
| 2008/05/15 | 1,195 | 1,254 | 1,185 | 1,227 | 68,000 |
| 2008/05/14 | 1,170 | 1,195 | 1,168 | 1,180 | 43,200 |
| 2008/05/13 | 1,153 | 1,175 | 1,136 | 1,159 | 22,700 |
| 2008/05/12 | 1,145 | 1,157 | 1,122 | 1,149 | 21,200 |
| 2008/05/09 | 1,179 | 1,179 | 1,151 | 1,151 | 24,100 |
| 2008/05/08 | 1,177 | 1,189 | 1,165 | 1,170 | 23,900 |
| 2008/05/07 | 1,194 | 1,201 | 1,160 | 1,166 | 42,900 |
| 2008/05/02 | 1,153 | 1,180 | 1,153 | 1,180 | 35,000 |
| 2008/05/01 | 1,153 | 1,162 | 1,144 | 1,147 | 14,400 |
| 2008/04/30 | 1,150 | 1,170 | 1,150 | 1,155 | 18,900 |
| 2008/04/28 | 1,177 | 1,188 | 1,151 | 1,170 | 26,600 |
| 2008/04/25 | 1,189 | 1,199 | 1,169 | 1,187 | 38,600 |
| 2008/04/24 | 1,157 | 1,163 | 1,143 | 1,149 | 30,900 |
| 2008/04/23 | 1,152 | 1,179 | 1,152 | 1,157 | 47,500 |
| 2008/04/22 | 1,171 | 1,172 | 1,146 | 1,166 | 29,500 |
| 2008/04/21 | 1,180 | 1,184 | 1,160 | 1,171 | 19,000 |
| 2008/04/18 | 1,181 | 1,196 | 1,162 | 1,170 | 39,200 |
| 2008/04/17 | 1,134 | 1,182 | 1,134 | 1,172 | 63,800 |
| 2008/04/16 | 1,111 | 1,124 | 1,096 | 1,114 | 51,100 |
| 2008/04/15 | 1,132 | 1,145 | 1,104 | 1,122 | 56,200 |
| 2008/04/14 | 1,179 | 1,199 | 1,130 | 1,142 | 39,800 |
| 2008/04/11 | 1,199 | 1,209 | 1,183 | 1,199 | 50,500 |
| 2008/04/10 | 1,195 | 1,224 | 1,181 | 1,215 | 65,100 |
| 2008/04/09 | 1,203 | 1,204 | 1,184 | 1,193 | 42,700 |
| 2008/04/08 | 1,217 | 1,232 | 1,178 | 1,183 | 53,700 |
| 2008/04/07 | 1,268 | 1,268 | 1,240 | 1,247 | 40,400 |
| 2008/04/04 | 1,270 | 1,272 | 1,235 | 1,271 | 22,500 |
| 2008/04/03 | 1,279 | 1,285 | 1,241 | 1,264 | 52,200 |
| 2008/04/02 | 1,230 | 1,260 | 1,216 | 1,260 | 42,100 |
| 2008/04/01 | 1,194 | 1,224 | 1,174 | 1,224 | 23,300 |
| 2008/03/31 | 1,212 | 1,213 | 1,172 | 1,196 | 38,300 |
| 2008/03/28 | 1,212 | 1,232 | 1,189 | 1,232 | 56,400 |
| 2008/03/27 | 1,205 | 1,205 | 1,180 | 1,192 | 25,200 |
| 2008/03/26 | 1,170 | 1,213 | 1,160 | 1,212 | 46,400 |
| 2008/03/25 | 1,157 | 1,162 | 1,134 | 1,160 | 40,600 |
| 2008/03/24 | 1,149 | 1,160 | 1,124 | 1,128 | 68,200 |
| 2008/03/21 | 1,118 | 1,147 | 1,108 | 1,141 | 76,700 |
| 2008/03/19 | 1,149 | 1,150 | 1,104 | 1,138 | 62,600 |
| 2008/03/18 | 1,123 | 1,148 | 1,120 | 1,139 | 27,800 |
| 2008/03/17 | 1,072 | 1,128 | 1,061 | 1,122 | 56,400 |
| 2008/03/14 | 1,110 | 1,140 | 1,101 | 1,110 | 104,800 |
| 2008/03/13 | 1,150 | 1,152 | 1,099 | 1,110 | 70,400 |
| 2008/03/12 | 1,130 | 1,197 | 1,130 | 1,150 | 47,800 |
| 2008/03/11 | 1,123 | 1,134 | 1,100 | 1,118 | 82,500 |
| 2008/03/10 | 1,058 | 1,132 | 1,058 | 1,124 | 121,600 |
| 2008/03/07 | 1,078 | 1,087 | 1,058 | 1,058 | 54,800 |
| 2008/03/06 | 1,045 | 1,094 | 1,045 | 1,088 | 70,000 |
| 2008/03/05 | 1,041 | 1,089 | 1,034 | 1,034 | 104,300 |
| 2008/03/04 | 1,033 | 1,050 | 1,020 | 1,021 | 72,000 |
| 2008/03/03 | 1,051 | 1,063 | 1,030 | 1,033 | 73,900 |
| 2008/02/29 | 1,085 | 1,085 | 1,054 | 1,058 | 53,500 |
| 2008/02/28 | 1,082 | 1,098 | 1,060 | 1,095 | 76,200 |
| 2008/02/27 | 1,099 | 1,100 | 1,070 | 1,093 | 67,000 |
| 2008/02/26 | 1,137 | 1,140 | 1,065 | 1,065 | 93,300 |
| 2008/02/25 | 1,162 | 1,162 | 1,112 | 1,135 | 70,100 |
| 2008/02/22 | 1,124 | 1,146 | 1,124 | 1,145 | 62,300 |
| 2008/02/21 | 1,088 | 1,137 | 1,088 | 1,123 | 60,800 |
| 2008/02/20 | 1,084 | 1,105 | 1,073 | 1,087 | 93,200 |
| 2008/02/19 | 1,067 | 1,088 | 1,065 | 1,082 | 74,300 |
| 2008/02/18 | 1,085 | 1,085 | 1,040 | 1,060 | 148,500 |
| 2008/02/15 | 1,136 | 1,136 | 1,063 | 1,085 | 154,100 |
| 2008/02/14 | 1,110 | 1,165 | 1,109 | 1,143 | 79,300 |
| 2008/02/13 | 1,081 | 1,130 | 1,062 | 1,090 | 53,800 |
| 2008/02/12 | 1,081 | 1,111 | 1,060 | 1,070 | 38,400 |
| 2008/02/08 | 1,094 | 1,117 | 1,088 | 1,094 | 32,900 |
| 2008/02/07 | 1,123 | 1,123 | 1,088 | 1,111 | 51,100 |
| 2008/02/06 | 1,123 | 1,130 | 1,093 | 1,103 | 61,700 |
| 2008/02/05 | 1,170 | 1,189 | 1,160 | 1,183 | 26,000 |
| 2008/02/04 | 1,180 | 1,195 | 1,160 | 1,189 | 34,300 |
| 2008/02/01 | 1,150 | 1,184 | 1,150 | 1,160 | 42,600 |
| 2008/01/31 | 1,116 | 1,184 | 1,112 | 1,179 | 62,200 |
| 2008/01/30 | 1,165 | 1,166 | 1,120 | 1,135 | 48,100 |
| 2008/01/29 | 1,115 | 1,155 | 1,115 | 1,154 | 74,000 |
| 2008/01/28 | 1,132 | 1,132 | 1,080 | 1,081 | 65,400 |
| 2008/01/25 | 1,105 | 1,122 | 1,089 | 1,112 | 57,500 |
| 2008/01/24 | 1,083 | 1,109 | 1,075 | 1,091 | 60,800 |
| 2008/01/23 | 1,052 | 1,122 | 1,052 | 1,074 | 81,800 |
| 2008/01/22 | 1,102 | 1,102 | 1,032 | 1,039 | 93,900 |
| 2008/01/21 | 1,130 | 1,150 | 1,113 | 1,114 | 58,700 |
| 2008/01/18 | 1,133 | 1,177 | 1,120 | 1,169 | 67,300 |
| 2008/01/17 | 1,131 | 1,182 | 1,131 | 1,180 | 40,000 |
| 2008/01/16 | 1,200 | 1,200 | 1,151 | 1,151 | 67,100 |
| 2008/01/15 | 1,235 | 1,239 | 1,200 | 1,202 | 55,100 |
| 2008/01/11 | 1,261 | 1,268 | 1,236 | 1,255 | 62,700 |
| 2008/01/10 | 1,282 | 1,290 | 1,262 | 1,281 | 47,100 |
| 2008/01/09 | 1,260 | 1,310 | 1,240 | 1,302 | 81,500 |
| 2008/01/08 | 1,240 | 1,280 | 1,235 | 1,259 | 89,500 |
| 2008/01/07 | 1,225 | 1,265 | 1,213 | 1,244 | 73,300 |
| 2008/01/04 | 1,285 | 1,285 | 1,228 | 1,231 | 37,700 |