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 |
---|---|---|---|---|---|
2012/12/28 | 1,010 | 1,055 | 1,010 | 1,047 | 71,500 |
2012/12/27 | 1,010 | 1,016 | 1,003 | 1,008 | 56,000 |
2012/12/26 | 1,015 | 1,015 | 996 | 999 | 49,300 |
2012/12/25 | 1,046 | 1,047 | 1,012 | 1,015 | 37,600 |
2012/12/21 | 1,040 | 1,058 | 1,000 | 1,027 | 65,500 |
2012/12/20 | 1,009 | 1,038 | 1,001 | 1,038 | 80,800 |
2012/12/19 | 994 | 1,006 | 989 | 1,002 | 74,900 |
2012/12/18 | 987 | 995 | 987 | 987 | 26,300 |
2012/12/17 | 1,000 | 1,005 | 986 | 991 | 46,700 |
2012/12/14 | 1,000 | 1,002 | 993 | 997 | 80,400 |
2012/12/13 | 993 | 998 | 988 | 996 | 41,100 |
2012/12/12 | 972 | 996 | 972 | 989 | 84,700 |
2012/12/11 | 972 | 972 | 965 | 968 | 17,000 |
2012/12/10 | 963 | 977 | 959 | 972 | 32,100 |
2012/12/07 | 968 | 968 | 951 | 951 | 27,400 |
2012/12/06 | 969 | 972 | 961 | 966 | 49,000 |
2012/12/05 | 957 | 968 | 957 | 968 | 12,500 |
2012/12/04 | 962 | 964 | 957 | 960 | 13,600 |
2012/12/03 | 969 | 976 | 963 | 963 | 35,000 |
2012/11/30 | 951 | 964 | 950 | 950 | 13,700 |
2012/11/29 | 964 | 966 | 954 | 955 | 15,400 |
2012/11/28 | 960 | 960 | 949 | 952 | 10,500 |
2012/11/27 | 932 | 964 | 932 | 961 | 36,600 |
2012/11/26 | 955 | 956 | 940 | 945 | 26,600 |
2012/11/22 | 944 | 948 | 937 | 946 | 17,100 |
2012/11/21 | 947 | 953 | 924 | 935 | 29,900 |
2012/11/20 | 945 | 953 | 944 | 945 | 29,100 |
2012/11/19 | 940 | 944 | 933 | 941 | 9,700 |
2012/11/16 | 919 | 928 | 912 | 927 | 20,600 |
2012/11/15 | 911 | 915 | 910 | 910 | 29,200 |
2012/11/14 | 930 | 938 | 907 | 908 | 20,000 |
2012/11/13 | 954 | 954 | 913 | 933 | 32,700 |
2012/11/12 | 957 | 962 | 950 | 950 | 25,800 |
2012/11/09 | 932 | 980 | 927 | 969 | 51,800 |
2012/11/08 | 950 | 950 | 933 | 933 | 15,400 |
2012/11/07 | 952 | 966 | 944 | 944 | 11,700 |
2012/11/06 | 957 | 960 | 943 | 943 | 21,100 |
2012/11/05 | 970 | 973 | 965 | 969 | 12,700 |
2012/11/02 | 964 | 974 | 959 | 965 | 14,300 |
2012/11/01 | 980 | 980 | 946 | 953 | 16,700 |
2012/10/31 | 965 | 980 | 958 | 970 | 20,000 |
2012/10/30 | 966 | 976 | 953 | 953 | 56,400 |
2012/10/29 | 939 | 985 | 939 | 981 | 37,000 |
2012/10/26 | 925 | 961 | 923 | 952 | 42,600 |
2012/10/25 | 920 | 920 | 910 | 920 | 30,200 |
2012/10/24 | 911 | 922 | 911 | 920 | 18,400 |
2012/10/23 | 921 | 924 | 911 | 922 | 25,800 |
2012/10/22 | 916 | 920 | 912 | 920 | 10,800 |
2012/10/19 | 918 | 920 | 907 | 916 | 16,200 |
2012/10/18 | 917 | 922 | 910 | 916 | 28,500 |
2012/10/17 | 922 | 925 | 912 | 915 | 17,400 |
2012/10/16 | 920 | 925 | 916 | 917 | 13,400 |
2012/10/15 | 906 | 926 | 904 | 925 | 11,800 |
2012/10/12 | 901 | 926 | 901 | 905 | 23,200 |
2012/10/11 | 950 | 950 | 916 | 916 | 21,200 |
2012/10/10 | 980 | 980 | 957 | 964 | 16,900 |
2012/10/09 | 973 | 995 | 966 | 980 | 23,000 |
2012/10/05 | 958 | 968 | 955 | 967 | 10,800 |
2012/10/04 | 966 | 968 | 953 | 960 | 15,000 |
2012/10/03 | 976 | 980 | 972 | 972 | 28,900 |
2012/10/02 | 952 | 978 | 947 | 976 | 44,300 |
2012/10/01 | 950 | 952 | 941 | 946 | 21,700 |
2012/09/28 | 925 | 942 | 924 | 940 | 14,700 |
2012/09/27 | 931 | 938 | 916 | 928 | 19,100 |
2012/09/26 | 936 | 944 | 932 | 937 | 13,200 |
2012/09/25 | 926 | 935 | 926 | 935 | 31,500 |
2012/09/24 | 921 | 931 | 915 | 931 | 10,500 |
2012/09/21 | 920 | 933 | 920 | 920 | 27,500 |
2012/09/20 | 941 | 941 | 921 | 927 | 11,900 |
2012/09/19 | 940 | 945 | 936 | 938 | 17,800 |
2012/09/18 | 913 | 932 | 913 | 931 | 23,800 |
2012/09/14 | 931 | 942 | 919 | 919 | 40,900 |
2012/09/13 | 948 | 948 | 934 | 939 | 19,500 |
2012/09/12 | 931 | 948 | 931 | 948 | 22,900 |
2012/09/11 | 932 | 940 | 924 | 931 | 16,600 |
2012/09/10 | 958 | 959 | 934 | 947 | 17,000 |
2012/09/07 | 963 | 965 | 950 | 957 | 22,400 |
2012/09/06 | 953 | 960 | 945 | 960 | 45,000 |
2012/09/05 | 921 | 959 | 920 | 951 | 68,900 |
2012/09/04 | 921 | 936 | 903 | 917 | 45,500 |
2012/09/03 | 873 | 919 | 868 | 919 | 58,500 |
2012/08/31 | 873 | 888 | 864 | 873 | 28,700 |
2012/08/30 | 869 | 885 | 869 | 873 | 7,500 |
2012/08/29 | 870 | 885 | 870 | 882 | 5,100 |
2012/08/28 | 891 | 896 | 874 | 885 | 13,800 |
2012/08/27 | 896 | 900 | 884 | 884 | 9,700 |
2012/08/24 | 891 | 899 | 885 | 896 | 18,800 |
2012/08/23 | 887 | 901 | 886 | 899 | 19,900 |
2012/08/22 | 900 | 900 | 882 | 883 | 13,000 |
2012/08/21 | 904 | 907 | 900 | 907 | 23,700 |
2012/08/20 | 902 | 903 | 898 | 898 | 14,000 |
2012/08/17 | 909 | 909 | 902 | 907 | 14,800 |
2012/08/16 | 903 | 908 | 894 | 908 | 16,400 |
2012/08/15 | 902 | 911 | 896 | 902 | 35,400 |
2012/08/14 | 895 | 909 | 890 | 906 | 24,200 |
2012/08/13 | 895 | 898 | 879 | 895 | 46,700 |
2012/08/10 | 865 | 899 | 859 | 899 | 44,100 |
2012/08/09 | 863 | 863 | 846 | 863 | 10,500 |
2012/08/08 | 843 | 865 | 840 | 863 | 21,800 |
2012/08/07 | 836 | 871 | 831 | 858 | 34,300 |
2012/08/06 | 821 | 840 | 821 | 835 | 13,900 |
2012/08/03 | 825 | 825 | 816 | 821 | 13,800 |
2012/08/02 | 828 | 830 | 813 | 827 | 9,700 |
2012/08/01 | 821 | 830 | 821 | 823 | 8,300 |
2012/07/31 | 819 | 834 | 810 | 834 | 14,400 |
2012/07/30 | 806 | 826 | 806 | 826 | 11,600 |
2012/07/27 | 809 | 813 | 797 | 809 | 11,100 |
2012/07/26 | 779 | 803 | 773 | 803 | 14,100 |
2012/07/25 | 785 | 786 | 770 | 772 | 27,400 |
2012/07/24 | 802 | 805 | 776 | 784 | 41,500 |
2012/07/23 | 816 | 827 | 804 | 804 | 19,600 |
2012/07/20 | 830 | 830 | 820 | 820 | 18,200 |
2012/07/19 | 833 | 845 | 833 | 839 | 9,200 |
2012/07/18 | 835 | 849 | 830 | 833 | 13,900 |
2012/07/17 | 827 | 847 | 827 | 830 | 13,900 |
2012/07/13 | 831 | 860 | 829 | 829 | 16,700 |
2012/07/12 | 855 | 856 | 836 | 838 | 18,500 |
2012/07/11 | 871 | 880 | 855 | 856 | 15,800 |
2012/07/10 | 886 | 905 | 875 | 875 | 16,900 |
2012/07/09 | 900 | 909 | 886 | 886 | 15,200 |
2012/07/06 | 856 | 904 | 856 | 904 | 64,000 |
2012/07/05 | 852 | 865 | 850 | 853 | 16,400 |
2012/07/04 | 866 | 870 | 855 | 855 | 20,000 |
2012/07/03 | 863 | 874 | 862 | 865 | 16,600 |
2012/07/02 | 874 | 877 | 855 | 863 | 49,900 |
2012/06/29 | 910 | 915 | 868 | 889 | 49,700 |
2012/06/28 | 858 | 897 | 858 | 897 | 50,100 |
2012/06/27 | 842 | 855 | 832 | 855 | 14,700 |
2012/06/26 | 839 | 853 | 831 | 838 | 15,800 |
2012/06/25 | 846 | 857 | 840 | 845 | 18,600 |
2012/06/22 | 837 | 850 | 836 | 846 | 16,200 |
2012/06/21 | 846 | 846 | 838 | 846 | 10,800 |
2012/06/20 | 832 | 848 | 832 | 839 | 20,400 |
2012/06/19 | 845 | 857 | 827 | 830 | 23,100 |
2012/06/18 | 861 | 861 | 846 | 846 | 11,900 |
2012/06/15 | 846 | 855 | 841 | 851 | 26,400 |
2012/06/14 | 828 | 845 | 826 | 845 | 18,100 |
2012/06/13 | 854 | 856 | 833 | 834 | 28,300 |
2012/06/12 | 831 | 852 | 813 | 852 | 28,000 |
2012/06/11 | 822 | 845 | 822 | 840 | 34,000 |
2012/06/08 | 820 | 824 | 804 | 824 | 56,800 |
2012/06/07 | 809 | 815 | 790 | 815 | 27,400 |
2012/06/06 | 775 | 803 | 771 | 800 | 41,700 |
2012/06/05 | 760 | 778 | 751 | 772 | 38,900 |
2012/06/04 | 759 | 767 | 743 | 763 | 53,400 |
2012/06/01 | 783 | 783 | 773 | 775 | 48,300 |
2012/05/31 | 780 | 790 | 771 | 790 | 37,400 |
2012/05/30 | 783 | 793 | 783 | 785 | 29,100 |
2012/05/29 | 784 | 792 | 781 | 785 | 36,000 |
2012/05/28 | 805 | 806 | 781 | 783 | 29,500 |
2012/05/25 | 809 | 815 | 808 | 809 | 32,200 |
2012/05/24 | 808 | 816 | 805 | 813 | 42,900 |
2012/05/23 | 809 | 816 | 803 | 808 | 27,800 |
2012/05/22 | 808 | 817 | 805 | 811 | 45,300 |
2012/05/21 | 808 | 826 | 806 | 809 | 52,200 |
2012/05/18 | 838 | 841 | 811 | 823 | 56,400 |
2012/05/17 | 840 | 861 | 829 | 851 | 35,900 |
2012/05/16 | 841 | 855 | 833 | 841 | 28,000 |
2012/05/15 | 865 | 865 | 823 | 856 | 86,200 |
2012/05/14 | 920 | 920 | 867 | 880 | 112,600 |
2012/05/11 | 867 | 912 | 850 | 892 | 159,100 |
2012/05/10 | 854 | 870 | 850 | 868 | 34,000 |
2012/05/09 | 865 | 876 | 859 | 861 | 39,800 |
2012/05/08 | 881 | 881 | 865 | 873 | 22,200 |
2012/05/07 | 862 | 878 | 862 | 876 | 33,100 |
2012/05/02 | 869 | 892 | 862 | 892 | 35,600 |
2012/05/01 | 890 | 892 | 865 | 868 | 40,400 |
2012/04/27 | 919 | 920 | 887 | 890 | 76,500 |
2012/04/26 | 932 | 940 | 919 | 923 | 24,900 |
2012/04/25 | 946 | 946 | 914 | 932 | 55,500 |
2012/04/24 | 924 | 940 | 923 | 937 | 30,900 |
2012/04/23 | 934 | 939 | 922 | 924 | 43,300 |
2012/04/20 | 933 | 935 | 924 | 933 | 25,900 |
2012/04/19 | 931 | 948 | 931 | 933 | 27,700 |
2012/04/18 | 939 | 945 | 933 | 943 | 42,900 |
2012/04/17 | 925 | 938 | 925 | 931 | 27,200 |
2012/04/16 | 935 | 939 | 924 | 927 | 43,100 |
2012/04/13 | 929 | 945 | 929 | 941 | 48,500 |
2012/04/12 | 926 | 936 | 918 | 933 | 37,800 |
2012/04/11 | 908 | 928 | 906 | 921 | 43,900 |
2012/04/10 | 929 | 934 | 914 | 923 | 64,200 |
2012/04/09 | 920 | 941 | 914 | 935 | 52,000 |
2012/04/06 | 941 | 941 | 921 | 925 | 59,100 |
2012/04/05 | 951 | 956 | 941 | 945 | 45,200 |
2012/04/04 | 983 | 988 | 951 | 956 | 73,000 |
2012/04/03 | 983 | 988 | 982 | 983 | 34,300 |
2012/04/02 | 1,004 | 1,005 | 981 | 983 | 78,700 |
2012/03/30 | 1,003 | 1,003 | 994 | 1,002 | 31,400 |
2012/03/29 | 1,007 | 1,007 | 993 | 996 | 54,200 |
2012/03/28 | 994 | 1,008 | 982 | 1,007 | 62,800 |
2012/03/27 | 981 | 994 | 981 | 991 | 54,400 |
2012/03/26 | 998 | 1,008 | 980 | 980 | 80,900 |
2012/03/23 | 981 | 998 | 976 | 997 | 76,300 |
2012/03/22 | 999 | 1,002 | 980 | 982 | 73,200 |
2012/03/21 | 989 | 997 | 984 | 989 | 44,900 |
2012/03/19 | 985 | 1,002 | 982 | 991 | 86,000 |
2012/03/16 | 1,007 | 1,007 | 990 | 999 | 93,900 |
2012/03/15 | 999 | 1,010 | 991 | 992 | 105,800 |
2012/03/14 | 1,027 | 1,062 | 988 | 990 | 215,500 |
2012/03/13 | 1,044 | 1,076 | 1,020 | 1,024 | 102,500 |
2012/03/12 | 1,070 | 1,074 | 1,052 | 1,052 | 48,000 |
2012/03/09 | 1,061 | 1,070 | 1,047 | 1,068 | 99,000 |
2012/03/08 | 1,040 | 1,059 | 1,026 | 1,056 | 62,200 |
2012/03/07 | 1,015 | 1,028 | 1,012 | 1,027 | 42,900 |
2012/03/06 | 1,015 | 1,044 | 1,015 | 1,032 | 71,200 |
2012/03/05 | 1,005 | 1,025 | 1,005 | 1,015 | 55,000 |
2012/03/02 | 1,009 | 1,015 | 1,000 | 1,011 | 61,700 |
2012/03/01 | 998 | 1,010 | 985 | 995 | 60,000 |
2012/02/29 | 1,004 | 1,005 | 987 | 997 | 83,800 |
2012/02/28 | 1,010 | 1,028 | 990 | 1,007 | 107,900 |
2012/02/27 | 978 | 1,023 | 968 | 1,012 | 166,100 |
2012/02/24 | 989 | 995 | 977 | 978 | 75,800 |
2012/02/23 | 996 | 1,004 | 984 | 1,001 | 71,000 |
2012/02/22 | 984 | 995 | 965 | 986 | 94,500 |
2012/02/21 | 940 | 980 | 940 | 977 | 79,500 |
2012/02/20 | 965 | 984 | 936 | 940 | 148,300 |
2012/02/17 | 1,020 | 1,033 | 977 | 980 | 84,900 |
2012/02/16 | 999 | 1,018 | 999 | 1,014 | 67,900 |
2012/02/15 | 1,030 | 1,030 | 993 | 1,017 | 87,100 |
2012/02/14 | 1,020 | 1,044 | 1,010 | 1,033 | 64,800 |
2012/02/13 | 975 | 1,028 | 975 | 1,021 | 87,100 |
2012/02/10 | 1,020 | 1,020 | 992 | 998 | 110,200 |
2012/02/09 | 1,025 | 1,043 | 1,016 | 1,021 | 95,400 |
2012/02/08 | 1,040 | 1,047 | 1,012 | 1,039 | 84,900 |
2012/02/07 | 1,056 | 1,057 | 1,044 | 1,048 | 94,700 |
2012/02/06 | 1,048 | 1,090 | 1,044 | 1,058 | 122,700 |
2012/02/03 | 1,048 | 1,058 | 1,035 | 1,043 | 98,100 |
2012/02/02 | 1,049 | 1,096 | 1,039 | 1,047 | 188,300 |
2012/02/01 | 1,024 | 1,058 | 1,018 | 1,022 | 140,700 |
2012/01/31 | 997 | 1,024 | 993 | 1,024 | 107,300 |
2012/01/30 | 999 | 1,077 | 987 | 995 | 225,000 |
2012/01/27 | 954 | 1,003 | 951 | 984 | 165,200 |
2012/01/26 | 952 | 957 | 941 | 953 | 62,300 |
2012/01/25 | 909 | 955 | 909 | 955 | 165,900 |
2012/01/24 | 908 | 912 | 903 | 908 | 37,000 |
2012/01/23 | 915 | 919 | 895 | 902 | 47,200 |
2012/01/20 | 900 | 913 | 891 | 909 | 92,700 |
2012/01/19 | 919 | 928 | 888 | 900 | 168,800 |
2012/01/18 | 1,014 | 1,014 | 910 | 919 | 255,600 |
2012/01/17 | 1,000 | 1,027 | 994 | 1,017 | 184,400 |
2012/01/16 | 926 | 990 | 918 | 990 | 217,000 |
2012/01/13 | 931 | 935 | 913 | 923 | 75,600 |
2012/01/12 | 943 | 956 | 931 | 939 | 85,900 |
2012/01/11 | 884 | 930 | 879 | 928 | 131,100 |
2012/01/10 | 871 | 893 | 871 | 884 | 65,600 |
2012/01/06 | 870 | 877 | 855 | 870 | 28,800 |
2012/01/05 | 875 | 881 | 863 | 878 | 46,300 |
2012/01/04 | 895 | 908 | 870 | 875 | 70,300 |