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
2009/12/30 814 835 812 831 39,700
2009/12/29 808 812 805 811 6,400
2009/12/28 806 821 806 807 13,700
2009/12/25 808 817 805 812 26,800
2009/12/24 812 812 796 802 34,400
2009/12/22 816 819 812 815 34,200
2009/12/21 819 821 809 815 18,500
2009/12/18 823 826 815 819 17,600
2009/12/17 825 828 818 818 10,200
2009/12/16 823 833 815 825 17,300
2009/12/15 813 825 808 819 49,600
2009/12/14 833 833 800 809 35,000
2009/12/11 805 838 805 832 79,500
2009/12/10 800 824 800 817 50,500
2009/12/09 792 813 788 800 25,900
2009/12/08 786 804 781 786 41,200
2009/12/07 788 793 775 786 37,900
2009/12/04 792 792 780 780 40,300
2009/12/03 781 792 777 787 54,100
2009/12/02 777 788 766 775 55,100
2009/12/01 754 786 754 777 60,600
2009/11/30 721 748 721 748 56,200
2009/11/27 730 733 720 721 37,400
2009/11/26 713 739 701 730 35,300
2009/11/25 704 710 699 708 38,400
2009/11/24 681 705 681 692 62,000
2009/11/20 650 674 650 674 33,900
2009/11/19 661 670 650 650 36,800
2009/11/18 678 681 666 674 40,700
2009/11/17 695 696 676 679 19,300
2009/11/16 710 710 693 696 22,000
2009/11/13 707 721 702 702 18,600
2009/11/12 738 738 708 708 18,600
2009/11/11 725 735 725 729 23,800
2009/11/10 725 735 719 721 38,700
2009/11/09 737 751 726 736 20,000
2009/11/06 771 774 743 751 38,400
2009/11/05 790 790 773 777 45,600
2009/11/04 807 817 804 811 48,800
2009/11/02 805 810 799 807 23,200
2009/10/30 812 823 802 805 27,600
2009/10/29 806 808 800 800 37,400
2009/10/28 811 826 809 815 36,400
2009/10/27 835 844 815 821 44,100
2009/10/26 849 860 841 849 20,800
2009/10/23 853 853 833 846 30,500
2009/10/22 844 844 828 843 20,800
2009/10/21 845 847 842 845 9,700
2009/10/20 852 852 847 849 18,300
2009/10/19 830 846 830 842 38,800
2009/10/16 871 875 840 846 26,500
2009/10/15 868 880 851 867 22,700
2009/10/14 859 864 850 858 35,400
2009/10/13 885 885 875 879 21,500
2009/10/09 883 889 863 884 14,500
2009/10/08 880 900 879 886 25,900
2009/10/07 846 878 846 874 35,800
2009/10/06 859 859 841 852 26,800
2009/10/05 877 877 850 859 24,500
2009/10/02 865 880 865 874 27,600
2009/10/01 894 894 880 881 17,200
2009/09/30 886 904 885 904 14,900
2009/09/29 891 891 883 886 15,500
2009/09/28 891 896 880 891 16,900
2009/09/25 923 923 880 889 36,000
2009/09/24 899 923 897 923 38,700
2009/09/18 889 914 886 897 56,900
2009/09/17 882 892 875 888 13,800
2009/09/16 900 907 873 873 40,500
2009/09/15 900 941 897 900 21,500
2009/09/14 924 926 883 900 32,700
2009/09/11 945 945 921 923 33,100
2009/09/10 921 939 921 936 25,700
2009/09/09 923 924 916 916 19,000
2009/09/08 917 930 916 916 18,300
2009/09/07 912 930 912 915 15,100
2009/09/04 930 934 919 919 18,500
2009/09/03 931 943 925 925 17,000
2009/09/02 956 956 925 930 29,700
2009/09/01 969 976 951 963 18,100
2009/08/31 965 981 965 972 26,900
2009/08/28 969 978 958 961 30,300
2009/08/27 950 956 938 949 28,600
2009/08/26 941 955 937 950 20,400
2009/08/25 942 944 927 931 22,200
2009/08/24 925 942 925 937 21,800
2009/08/21 920 926 912 921 13,800
2009/08/20 912 931 910 924 29,400
2009/08/19 918 928 910 914 25,100
2009/08/18 916 930 915 923 19,900
2009/08/17 925 926 914 921 26,000
2009/08/14 922 934 922 932 24,000
2009/08/13 918 932 918 927 9,600
2009/08/12 929 929 915 915 39,700
2009/08/11 926 939 921 933 26,400
2009/08/10 907 926 907 917 19,900
2009/08/07 930 930 905 916 36,100
2009/08/06 945 945 928 928 23,800
2009/08/05 941 948 938 939 17,000
2009/08/04 942 945 937 941 11,500
2009/08/03 949 949 935 940 16,000
2009/07/31 934 949 930 946 36,700
2009/07/30 934 940 928 940 39,400
2009/07/29 938 940 931 934 17,200
2009/07/28 934 942 931 938 24,500
2009/07/27 938 947 932 932 23,000
2009/07/24 946 958 926 939 42,900
2009/07/23 950 952 940 946 27,800
2009/07/22 940 945 938 940 48,900
2009/07/21 948 948 935 935 46,900
2009/07/17 945 945 928 938 14,700
2009/07/16 929 938 914 922 25,300
2009/07/15 929 942 906 909 44,200
2009/07/14 948 953 924 931 35,600
2009/07/13 955 1,050 947 949 40,600
2009/07/10 965 970 957 957 20,000
2009/07/09 980 985 960 961 36,700
2009/07/08 995 998 974 980 22,800
2009/07/07 1,003 1,012 984 998 27,300
2009/07/06 1,002 1,007 991 995 11,300
2009/07/03 1,002 1,022 996 1,008 24,100
2009/07/02 1,035 1,035 1,015 1,019 21,400
2009/07/01 1,010 1,027 1,010 1,015 21,800
2009/06/30 1,045 1,053 1,015 1,023 44,600
2009/06/29 1,044 1,050 1,032 1,045 27,600
2009/06/26 1,059 1,059 1,024 1,044 20,200
2009/06/25 1,009 1,062 1,009 1,057 36,000
2009/06/24 1,039 1,039 1,010 1,010 22,700
2009/06/23 1,026 1,026 996 1,019 34,800
2009/06/22 1,049 1,079 1,049 1,056 23,600
2009/06/19 1,089 1,090 1,057 1,069 14,400
2009/06/18 1,096 1,096 1,069 1,091 11,300
2009/06/17 1,083 1,101 1,081 1,096 11,200
2009/06/16 1,096 1,096 1,069 1,084 37,800
2009/06/15 1,088 1,105 1,086 1,098 22,200
2009/06/12 1,075 1,088 1,062 1,075 41,300
2009/06/11 1,054 1,069 1,049 1,065 19,200
2009/06/10 1,050 1,055 1,037 1,055 13,600
2009/06/09 1,049 1,055 1,032 1,055 16,400
2009/06/08 1,049 1,055 1,042 1,049 30,200
2009/06/05 1,040 1,040 1,029 1,039 15,100
2009/06/04 1,033 1,053 1,029 1,051 32,300
2009/06/03 1,037 1,042 1,029 1,032 12,800
2009/06/02 1,044 1,045 1,024 1,036 12,900
2009/06/01 1,021 1,045 1,020 1,030 15,800
2009/05/29 1,009 1,034 999 1,027 31,400
2009/05/28 1,007 1,042 1,006 1,016 20,500
2009/05/27 999 1,016 995 1,006 27,700
2009/05/26 980 990 977 989 45,300
2009/05/25 973 988 973 978 20,700
2009/05/22 978 981 971 973 16,600
2009/05/21 978 981 968 979 42,600
2009/05/20 979 985 975 978 20,600
2009/05/19 956 974 956 974 14,500
2009/05/18 975 975 950 950 21,400
2009/05/15 980 986 979 979 36,700
2009/05/14 976 988 976 982 31,800
2009/05/13 980 997 980 981 51,700
2009/05/12 981 990 978 979 28,700
2009/05/11 1,000 1,000 983 984 14,600
2009/05/08 1,005 1,006 985 995 18,600
2009/05/07 997 1,013 997 1,004 26,500
2009/05/01 1,002 1,008 976 977 26,500
2009/04/30 979 1,019 979 1,003 31,700
2009/04/28 1,019 1,031 959 959 39,200
2009/04/27 1,057 1,065 1,038 1,039 7,300
2009/04/24 1,120 1,120 1,053 1,057 24,400
2009/04/23 1,072 1,100 1,054 1,099 28,400
2009/04/22 1,085 1,101 1,067 1,072 37,300
2009/04/21 1,064 1,078 1,051 1,067 34,700
2009/04/20 1,068 1,076 1,064 1,069 11,400
2009/04/17 1,072 1,080 1,065 1,066 11,100
2009/04/16 1,075 1,111 1,065 1,072 17,000
2009/04/15 1,065 1,097 1,060 1,092 24,300
2009/04/14 1,063 1,095 1,060 1,073 23,900
2009/04/13 1,066 1,083 1,065 1,066 7,000
2009/04/10 1,080 1,080 1,061 1,065 9,900
2009/04/09 1,043 1,060 1,043 1,060 24,300
2009/04/08 1,066 1,068 1,032 1,039 14,100
2009/04/07 1,100 1,100 1,075 1,086 17,500
2009/04/06 1,125 1,160 1,111 1,113 5,500
2009/04/03 1,170 1,170 1,052 1,108 37,800
2009/04/02 1,128 1,166 1,112 1,166 14,200
2009/04/01 1,119 1,134 1,096 1,121 11,800
2009/03/31 1,116 1,137 1,105 1,117 13,000
2009/03/30 1,160 1,170 1,135 1,135 14,000
2009/03/27 1,188 1,188 1,131 1,165 20,200
2009/03/26 1,160 1,180 1,151 1,180 16,900
2009/03/25 1,185 1,188 1,135 1,159 27,600
2009/03/24 1,132 1,165 1,119 1,165 29,200
2009/03/23 1,097 1,120 1,090 1,120 27,400
2009/03/19 1,100 1,100 1,079 1,098 9,400
2009/03/18 1,082 1,095 1,060 1,060 12,800
2009/03/17 1,075 1,104 1,064 1,094 26,600
2009/03/16 1,060 1,100 1,050 1,085 35,000
2009/03/13 1,003 1,070 1,003 1,060 53,200
2009/03/12 1,012 1,045 1,012 1,023 31,200
2009/03/11 1,044 1,049 1,025 1,035 16,600
2009/03/10 1,054 1,056 1,020 1,028 14,000
2009/03/09 1,067 1,088 1,067 1,074 30,700
2009/03/06 1,047 1,071 1,046 1,067 42,800
2009/03/05 1,020 1,052 1,016 1,052 37,300
2009/03/04 991 1,019 975 1,013 19,600
2009/03/03 990 997 966 988 16,800
2009/03/02 1,004 1,025 1,004 1,025 12,000
2009/02/27 1,007 1,045 990 1,045 19,800
2009/02/26 1,004 1,029 990 998 20,100
2009/02/25 989 1,005 983 998 22,300
2009/02/24 986 995 975 983 20,700
2009/02/23 956 997 950 986 21,300
2009/02/20 974 1,014 966 966 26,600
2009/02/19 948 974 948 966 27,100
2009/02/18 932 946 932 946 18,200
2009/02/17 939 944 930 932 12,700
2009/02/16 927 939 915 936 31,700
2009/02/13 899 927 899 909 81,400
2009/02/12 877 928 870 901 35,100
2009/02/10 947 947 876 876 38,300
2009/02/09 969 985 940 940 17,500
2009/02/06 986 1,003 979 979 19,500
2009/02/05 998 1,017 989 996 33,400
2009/02/04 994 1,012 994 999 24,000
2009/02/03 994 1,021 994 996 12,000
2009/02/02 1,001 1,016 994 1,000 16,000
2009/01/30 999 1,007 986 1,000 33,000
2009/01/29 1,020 1,021 1,000 1,013 19,500
2009/01/28 1,030 1,044 1,025 1,038 22,700
2009/01/27 1,010 1,040 1,006 1,030 19,900
2009/01/26 994 1,032 991 1,009 11,700
2009/01/23 1,029 1,033 991 993 14,500
2009/01/22 1,013 1,032 1,010 1,030 15,800
2009/01/21 1,022 1,030 1,004 1,004 29,200
2009/01/20 1,055 1,055 1,033 1,037 11,500
2009/01/19 1,075 1,095 1,050 1,056 38,400
2009/01/16 1,033 1,095 1,033 1,057 32,700
2009/01/15 1,034 1,057 1,032 1,033 55,200
2009/01/14 1,030 1,077 1,013 1,034 36,800
2009/01/13 1,090 1,108 1,030 1,034 33,200
2009/01/09 1,107 1,126 1,101 1,110 18,500
2009/01/08 1,154 1,160 1,115 1,118 29,200
2009/01/07 1,174 1,179 1,145 1,154 48,600
2009/01/06 1,170 1,180 1,135 1,167 56,400
2009/01/05 1,178 1,199 1,163 1,163 2,300

このページの先頭へ