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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,608 | 1,610 | 1,584 | 1,607 | 58,700 |
| 2013/12/27 | 1,586 | 1,608 | 1,580 | 1,595 | 61,800 |
| 2013/12/26 | 1,545 | 1,570 | 1,541 | 1,564 | 71,600 |
| 2013/12/25 | 1,561 | 1,565 | 1,526 | 1,533 | 145,200 |
| 2013/12/24 | 1,585 | 1,589 | 1,559 | 1,563 | 61,700 |
| 2013/12/20 | 1,618 | 1,627 | 1,589 | 1,590 | 62,100 |
| 2013/12/19 | 1,645 | 1,645 | 1,613 | 1,618 | 41,700 |
| 2013/12/18 | 1,612 | 1,636 | 1,603 | 1,628 | 46,700 |
| 2013/12/17 | 1,579 | 1,625 | 1,579 | 1,620 | 71,100 |
| 2013/12/16 | 1,583 | 1,595 | 1,575 | 1,579 | 38,900 |
| 2013/12/13 | 1,600 | 1,608 | 1,573 | 1,575 | 121,300 |
| 2013/12/12 | 1,595 | 1,607 | 1,595 | 1,601 | 35,600 |
| 2013/12/11 | 1,615 | 1,620 | 1,596 | 1,601 | 65,400 |
| 2013/12/10 | 1,611 | 1,625 | 1,611 | 1,616 | 28,900 |
| 2013/12/09 | 1,622 | 1,630 | 1,612 | 1,618 | 26,200 |
| 2013/12/06 | 1,609 | 1,644 | 1,595 | 1,621 | 52,000 |
| 2013/12/05 | 1,640 | 1,655 | 1,612 | 1,612 | 41,800 |
| 2013/12/04 | 1,660 | 1,661 | 1,636 | 1,636 | 46,400 |
| 2013/12/03 | 1,705 | 1,705 | 1,665 | 1,665 | 52,200 |
| 2013/12/02 | 1,677 | 1,702 | 1,662 | 1,694 | 22,600 |
| 2013/11/29 | 1,677 | 1,695 | 1,662 | 1,677 | 19,200 |
| 2013/11/28 | 1,685 | 1,700 | 1,674 | 1,677 | 29,000 |
| 2013/11/27 | 1,681 | 1,710 | 1,664 | 1,692 | 36,300 |
| 2013/11/26 | 1,690 | 1,711 | 1,687 | 1,702 | 31,300 |
| 2013/11/25 | 1,720 | 1,730 | 1,695 | 1,701 | 41,200 |
| 2013/11/22 | 1,733 | 1,734 | 1,707 | 1,716 | 31,300 |
| 2013/11/21 | 1,705 | 1,740 | 1,705 | 1,735 | 32,500 |
| 2013/11/20 | 1,680 | 1,724 | 1,680 | 1,716 | 53,400 |
| 2013/11/19 | 1,721 | 1,722 | 1,669 | 1,679 | 118,900 |
| 2013/11/18 | 1,750 | 1,768 | 1,737 | 1,755 | 32,900 |
| 2013/11/15 | 1,748 | 1,774 | 1,720 | 1,758 | 80,500 |
| 2013/11/14 | 1,720 | 1,759 | 1,685 | 1,734 | 81,100 |
| 2013/11/13 | 1,723 | 1,742 | 1,710 | 1,728 | 91,900 |
| 2013/11/12 | 1,635 | 1,723 | 1,618 | 1,710 | 94,600 |
| 2013/11/11 | 1,641 | 1,649 | 1,623 | 1,649 | 35,400 |
| 2013/11/08 | 1,560 | 1,607 | 1,553 | 1,601 | 59,700 |
| 2013/11/07 | 1,617 | 1,628 | 1,582 | 1,588 | 39,100 |
| 2013/11/06 | 1,600 | 1,674 | 1,600 | 1,639 | 33,300 |
| 2013/11/05 | 1,632 | 1,640 | 1,595 | 1,599 | 26,100 |
| 2013/11/01 | 1,620 | 1,630 | 1,591 | 1,600 | 34,500 |
| 2013/10/31 | 1,612 | 1,650 | 1,607 | 1,616 | 39,200 |
| 2013/10/30 | 1,651 | 1,651 | 1,611 | 1,611 | 49,300 |
| 2013/10/29 | 1,661 | 1,681 | 1,625 | 1,629 | 61,800 |
| 2013/10/28 | 1,705 | 1,722 | 1,675 | 1,686 | 39,800 |
| 2013/10/25 | 1,757 | 1,759 | 1,690 | 1,700 | 41,800 |
| 2013/10/24 | 1,714 | 1,760 | 1,704 | 1,748 | 26,400 |
| 2013/10/23 | 1,741 | 1,765 | 1,712 | 1,713 | 29,100 |
| 2013/10/22 | 1,760 | 1,776 | 1,736 | 1,746 | 54,000 |
| 2013/10/21 | 1,746 | 1,750 | 1,720 | 1,727 | 17,900 |
| 2013/10/18 | 1,744 | 1,758 | 1,714 | 1,729 | 24,100 |
| 2013/10/17 | 1,728 | 1,768 | 1,728 | 1,748 | 16,100 |
| 2013/10/16 | 1,735 | 1,738 | 1,703 | 1,725 | 19,500 |
| 2013/10/15 | 1,776 | 1,776 | 1,730 | 1,735 | 27,000 |
| 2013/10/11 | 1,715 | 1,758 | 1,715 | 1,748 | 40,400 |
| 2013/10/10 | 1,700 | 1,709 | 1,682 | 1,701 | 21,000 |
| 2013/10/09 | 1,609 | 1,690 | 1,606 | 1,684 | 48,000 |
| 2013/10/08 | 1,610 | 1,644 | 1,605 | 1,630 | 30,400 |
| 2013/10/07 | 1,674 | 1,674 | 1,621 | 1,632 | 34,300 |
| 2013/10/04 | 1,702 | 1,716 | 1,673 | 1,686 | 33,000 |
| 2013/10/03 | 1,706 | 1,739 | 1,704 | 1,715 | 21,900 |
| 2013/10/02 | 1,734 | 1,746 | 1,711 | 1,727 | 39,500 |
| 2013/10/01 | 1,744 | 1,763 | 1,728 | 1,734 | 57,400 |
| 2013/09/30 | 1,750 | 1,766 | 1,728 | 1,746 | 39,900 |
| 2013/09/27 | 1,794 | 1,800 | 1,770 | 1,785 | 23,400 |
| 2013/09/26 | 1,760 | 1,795 | 1,744 | 1,791 | 44,900 |
| 2013/09/25 | 1,800 | 1,810 | 1,748 | 1,758 | 47,600 |
| 2013/09/24 | 1,800 | 1,820 | 1,767 | 1,813 | 67,500 |
| 2013/09/20 | 1,817 | 1,870 | 1,803 | 1,816 | 111,700 |
| 2013/09/19 | 1,775 | 1,820 | 1,770 | 1,814 | 83,600 |
| 2013/09/18 | 1,780 | 1,825 | 1,755 | 1,764 | 116,400 |
| 2013/09/17 | 1,724 | 1,818 | 1,709 | 1,768 | 163,900 |
| 2013/09/13 | 1,624 | 1,734 | 1,618 | 1,725 | 142,900 |
| 2013/09/12 | 1,657 | 1,660 | 1,603 | 1,618 | 31,700 |
| 2013/09/11 | 1,700 | 1,719 | 1,658 | 1,664 | 96,300 |
| 2013/09/10 | 1,619 | 1,694 | 1,619 | 1,672 | 82,300 |
| 2013/09/09 | 1,595 | 1,624 | 1,579 | 1,600 | 51,200 |
| 2013/09/06 | 1,531 | 1,549 | 1,515 | 1,532 | 19,900 |
| 2013/09/05 | 1,540 | 1,540 | 1,520 | 1,528 | 15,800 |
| 2013/09/04 | 1,515 | 1,551 | 1,515 | 1,548 | 27,700 |
| 2013/09/03 | 1,498 | 1,544 | 1,474 | 1,542 | 60,100 |
| 2013/09/02 | 1,433 | 1,455 | 1,412 | 1,442 | 34,300 |
| 2013/08/30 | 1,479 | 1,481 | 1,428 | 1,432 | 35,500 |
| 2013/08/29 | 1,460 | 1,473 | 1,455 | 1,470 | 21,200 |
| 2013/08/28 | 1,479 | 1,485 | 1,459 | 1,465 | 26,000 |
| 2013/08/27 | 1,518 | 1,538 | 1,511 | 1,515 | 19,000 |
| 2013/08/26 | 1,560 | 1,560 | 1,524 | 1,541 | 19,400 |
| 2013/08/23 | 1,564 | 1,579 | 1,535 | 1,550 | 42,200 |
| 2013/08/22 | 1,484 | 1,541 | 1,475 | 1,530 | 46,100 |
| 2013/08/21 | 1,492 | 1,507 | 1,465 | 1,493 | 31,400 |
| 2013/08/20 | 1,502 | 1,530 | 1,479 | 1,492 | 35,900 |
| 2013/08/19 | 1,512 | 1,525 | 1,502 | 1,516 | 27,000 |
| 2013/08/16 | 1,477 | 1,524 | 1,471 | 1,512 | 28,400 |
| 2013/08/15 | 1,540 | 1,540 | 1,493 | 1,497 | 60,600 |
| 2013/08/14 | 1,580 | 1,580 | 1,527 | 1,555 | 27,400 |
| 2013/08/13 | 1,555 | 1,567 | 1,520 | 1,558 | 46,500 |
| 2013/08/12 | 1,555 | 1,600 | 1,545 | 1,547 | 63,000 |
| 2013/08/09 | 1,549 | 1,758 | 1,536 | 1,569 | 421,400 |
| 2013/08/08 | 1,489 | 1,520 | 1,474 | 1,485 | 26,200 |
| 2013/08/07 | 1,524 | 1,532 | 1,500 | 1,504 | 34,700 |
| 2013/08/06 | 1,530 | 1,555 | 1,500 | 1,553 | 24,200 |
| 2013/08/05 | 1,518 | 1,539 | 1,505 | 1,530 | 25,000 |
| 2013/08/02 | 1,499 | 1,562 | 1,490 | 1,557 | 56,200 |
| 2013/08/01 | 1,456 | 1,499 | 1,437 | 1,495 | 52,900 |
| 2013/07/31 | 1,511 | 1,511 | 1,431 | 1,441 | 91,500 |
| 2013/07/30 | 1,475 | 1,551 | 1,464 | 1,549 | 92,800 |
| 2013/07/29 | 1,521 | 1,522 | 1,480 | 1,487 | 37,800 |
| 2013/07/26 | 1,578 | 1,585 | 1,530 | 1,550 | 36,500 |
| 2013/07/25 | 1,621 | 1,624 | 1,587 | 1,589 | 37,100 |
| 2013/07/24 | 1,620 | 1,626 | 1,601 | 1,621 | 38,100 |
| 2013/07/23 | 1,625 | 1,641 | 1,595 | 1,626 | 50,000 |
| 2013/07/22 | 1,634 | 1,658 | 1,615 | 1,653 | 44,100 |
| 2013/07/19 | 1,640 | 1,646 | 1,607 | 1,624 | 51,600 |
| 2013/07/18 | 1,630 | 1,659 | 1,629 | 1,637 | 48,900 |
| 2013/07/17 | 1,630 | 1,644 | 1,586 | 1,624 | 95,000 |
| 2013/07/16 | 1,644 | 1,659 | 1,610 | 1,619 | 44,500 |
| 2013/07/12 | 1,650 | 1,675 | 1,629 | 1,637 | 47,600 |
| 2013/07/11 | 1,664 | 1,694 | 1,635 | 1,647 | 64,000 |
| 2013/07/10 | 1,647 | 1,698 | 1,633 | 1,695 | 83,300 |
| 2013/07/09 | 1,650 | 1,653 | 1,615 | 1,641 | 42,300 |
| 2013/07/08 | 1,683 | 1,691 | 1,616 | 1,619 | 68,800 |
| 2013/07/05 | 1,694 | 1,698 | 1,652 | 1,681 | 85,300 |
| 2013/07/04 | 1,588 | 1,698 | 1,578 | 1,693 | 95,700 |
| 2013/07/03 | 1,580 | 1,597 | 1,525 | 1,584 | 55,900 |
| 2013/07/02 | 1,567 | 1,579 | 1,510 | 1,578 | 92,600 |
| 2013/07/01 | 1,550 | 1,566 | 1,532 | 1,561 | 43,700 |
| 2013/06/28 | 1,509 | 1,549 | 1,482 | 1,547 | 82,500 |
| 2013/06/27 | 1,510 | 1,511 | 1,407 | 1,479 | 78,800 |
| 2013/06/26 | 1,560 | 1,580 | 1,470 | 1,472 | 105,800 |
| 2013/06/25 | 1,518 | 1,641 | 1,507 | 1,591 | 213,600 |
| 2013/06/24 | 1,503 | 1,517 | 1,485 | 1,494 | 38,900 |
| 2013/06/21 | 1,475 | 1,504 | 1,453 | 1,493 | 78,800 |
| 2013/06/20 | 1,482 | 1,547 | 1,482 | 1,507 | 61,600 |
| 2013/06/19 | 1,511 | 1,543 | 1,455 | 1,483 | 87,500 |
| 2013/06/18 | 1,514 | 1,527 | 1,483 | 1,506 | 103,700 |
| 2013/06/17 | 1,382 | 1,478 | 1,382 | 1,472 | 66,200 |
| 2013/06/14 | 1,407 | 1,448 | 1,372 | 1,389 | 124,200 |
| 2013/06/13 | 1,414 | 1,438 | 1,363 | 1,369 | 66,900 |
| 2013/06/12 | 1,371 | 1,470 | 1,355 | 1,461 | 82,100 |
| 2013/06/11 | 1,396 | 1,430 | 1,376 | 1,402 | 65,600 |
| 2013/06/10 | 1,348 | 1,417 | 1,348 | 1,410 | 114,400 |
| 2013/06/07 | 1,300 | 1,345 | 1,290 | 1,318 | 174,400 |
| 2013/06/06 | 1,483 | 1,483 | 1,308 | 1,350 | 215,800 |
| 2013/06/05 | 1,501 | 1,580 | 1,493 | 1,493 | 137,900 |
| 2013/06/04 | 1,460 | 1,492 | 1,408 | 1,470 | 166,500 |
| 2013/06/03 | 1,500 | 1,552 | 1,460 | 1,460 | 151,400 |
| 2013/05/31 | 1,539 | 1,597 | 1,518 | 1,526 | 109,000 |
| 2013/05/30 | 1,626 | 1,630 | 1,520 | 1,539 | 124,500 |
| 2013/05/29 | 1,655 | 1,679 | 1,640 | 1,646 | 115,700 |
| 2013/05/28 | 1,611 | 1,651 | 1,600 | 1,629 | 82,600 |
| 2013/05/27 | 1,700 | 1,700 | 1,615 | 1,628 | 149,000 |
| 2013/05/24 | 1,721 | 1,794 | 1,656 | 1,769 | 149,400 |
| 2013/05/23 | 1,880 | 1,903 | 1,729 | 1,729 | 175,400 |
| 2013/05/22 | 1,926 | 1,940 | 1,839 | 1,882 | 103,400 |
| 2013/05/21 | 2,002 | 2,003 | 1,910 | 1,925 | 118,800 |
| 2013/05/20 | 1,947 | 2,040 | 1,914 | 2,001 | 238,900 |
| 2013/05/17 | 1,836 | 1,996 | 1,830 | 1,953 | 321,800 |
| 2013/05/16 | 1,802 | 1,836 | 1,734 | 1,813 | 155,900 |
| 2013/05/15 | 1,972 | 2,018 | 1,759 | 1,771 | 318,600 |
| 2013/05/14 | 1,979 | 1,979 | 1,850 | 1,944 | 314,500 |
| 2013/05/13 | 1,800 | 1,966 | 1,787 | 1,965 | 415,300 |
| 2013/05/10 | 1,735 | 1,789 | 1,722 | 1,775 | 186,700 |
| 2013/05/09 | 1,699 | 1,750 | 1,680 | 1,695 | 151,100 |
| 2013/05/08 | 1,729 | 1,730 | 1,694 | 1,701 | 120,400 |
| 2013/05/07 | 1,693 | 1,736 | 1,684 | 1,728 | 150,300 |
| 2013/05/02 | 1,644 | 1,680 | 1,621 | 1,663 | 111,100 |
| 2013/05/01 | 1,605 | 1,694 | 1,590 | 1,643 | 172,600 |
| 2013/04/30 | 1,593 | 1,619 | 1,573 | 1,597 | 134,800 |
| 2013/04/26 | 1,630 | 1,639 | 1,591 | 1,591 | 112,200 |
| 2013/04/25 | 1,660 | 1,670 | 1,611 | 1,630 | 131,600 |
| 2013/04/24 | 1,644 | 1,663 | 1,626 | 1,654 | 131,300 |
| 2013/04/23 | 1,656 | 1,657 | 1,615 | 1,629 | 89,700 |
| 2013/04/22 | 1,670 | 1,698 | 1,651 | 1,667 | 89,000 |
| 2013/04/19 | 1,673 | 1,690 | 1,621 | 1,669 | 87,300 |
| 2013/04/18 | 1,673 | 1,692 | 1,655 | 1,660 | 89,900 |
| 2013/04/17 | 1,603 | 1,675 | 1,603 | 1,664 | 110,400 |
| 2013/04/16 | 1,581 | 1,621 | 1,540 | 1,590 | 107,300 |
| 2013/04/15 | 1,641 | 1,669 | 1,611 | 1,613 | 91,800 |
| 2013/04/12 | 1,662 | 1,662 | 1,603 | 1,618 | 88,900 |
| 2013/04/11 | 1,690 | 1,690 | 1,624 | 1,659 | 106,300 |
| 2013/04/10 | 1,650 | 1,746 | 1,635 | 1,705 | 395,500 |
| 2013/04/09 | 1,571 | 1,679 | 1,571 | 1,677 | 331,000 |
| 2013/04/08 | 1,500 | 1,563 | 1,500 | 1,559 | 126,900 |
| 2013/04/05 | 1,536 | 1,568 | 1,479 | 1,500 | 193,100 |
| 2013/04/04 | 1,448 | 1,538 | 1,434 | 1,535 | 100,200 |
| 2013/04/03 | 1,441 | 1,526 | 1,430 | 1,478 | 129,600 |
| 2013/04/02 | 1,433 | 1,470 | 1,392 | 1,453 | 131,700 |
| 2013/04/01 | 1,558 | 1,558 | 1,462 | 1,462 | 76,100 |
| 2013/03/29 | 1,591 | 1,591 | 1,555 | 1,564 | 94,800 |
| 2013/03/28 | 1,563 | 1,595 | 1,556 | 1,589 | 87,900 |
| 2013/03/27 | 1,541 | 1,589 | 1,533 | 1,585 | 140,200 |
| 2013/03/26 | 1,498 | 1,550 | 1,482 | 1,543 | 158,200 |
| 2013/03/25 | 1,524 | 1,541 | 1,479 | 1,483 | 140,100 |
| 2013/03/22 | 1,617 | 1,639 | 1,522 | 1,524 | 195,400 |
| 2013/03/21 | 1,603 | 1,650 | 1,600 | 1,620 | 128,000 |
| 2013/03/19 | 1,630 | 1,648 | 1,591 | 1,626 | 175,500 |
| 2013/03/18 | 1,691 | 1,692 | 1,620 | 1,667 | 183,900 |
| 2013/03/15 | 1,678 | 1,725 | 1,653 | 1,675 | 286,400 |
| 2013/03/14 | 1,590 | 1,770 | 1,590 | 1,677 | 802,200 |
| 2013/03/13 | 1,789 | 1,800 | 1,631 | 1,653 | 1,273,700 |
| 2013/03/12 | 1,515 | 1,939 | 1,411 | 1,869 | 1,751,800 |
| 2013/03/11 | 1,558 | 1,669 | 1,500 | 1,548 | 869,700 |
| 2013/03/08 | 1,369 | 1,377 | 1,331 | 1,369 | 328,100 |
| 2013/03/07 | 1,400 | 1,429 | 1,332 | 1,371 | 333,500 |
| 2013/03/06 | 1,189 | 1,223 | 1,180 | 1,207 | 77,400 |
| 2013/03/05 | 1,150 | 1,180 | 1,150 | 1,169 | 79,000 |
| 2013/03/04 | 1,150 | 1,155 | 1,131 | 1,152 | 57,900 |
| 2013/03/01 | 1,110 | 1,160 | 1,105 | 1,144 | 96,000 |
| 2013/02/28 | 1,090 | 1,123 | 1,090 | 1,123 | 76,700 |
| 2013/02/27 | 1,092 | 1,110 | 1,085 | 1,100 | 52,800 |
| 2013/02/26 | 1,103 | 1,115 | 1,092 | 1,103 | 67,800 |
| 2013/02/25 | 1,120 | 1,120 | 1,103 | 1,106 | 52,100 |
| 2013/02/22 | 1,100 | 1,114 | 1,079 | 1,099 | 57,100 |
| 2013/02/21 | 1,081 | 1,109 | 1,081 | 1,104 | 69,500 |
| 2013/02/20 | 1,071 | 1,080 | 1,055 | 1,075 | 52,000 |
| 2013/02/19 | 1,014 | 1,062 | 1,014 | 1,062 | 76,100 |
| 2013/02/18 | 1,021 | 1,029 | 1,003 | 1,012 | 96,700 |
| 2013/02/15 | 1,002 | 1,045 | 1,002 | 1,038 | 133,500 |
| 2013/02/14 | 1,067 | 1,067 | 998 | 1,050 | 171,500 |
| 2013/02/13 | 1,115 | 1,160 | 1,082 | 1,097 | 164,100 |
| 2013/02/12 | 1,116 | 1,117 | 1,104 | 1,109 | 42,100 |
| 2013/02/08 | 1,130 | 1,130 | 1,095 | 1,097 | 52,100 |
| 2013/02/07 | 1,136 | 1,141 | 1,100 | 1,132 | 72,500 |
| 2013/02/06 | 1,140 | 1,148 | 1,130 | 1,138 | 76,500 |
| 2013/02/05 | 1,110 | 1,150 | 1,108 | 1,114 | 89,700 |
| 2013/02/04 | 1,105 | 1,117 | 1,095 | 1,108 | 63,000 |
| 2013/02/01 | 1,073 | 1,098 | 1,073 | 1,092 | 54,400 |
| 2013/01/31 | 1,074 | 1,080 | 1,065 | 1,072 | 49,800 |
| 2013/01/30 | 1,073 | 1,083 | 1,060 | 1,067 | 63,400 |
| 2013/01/29 | 1,085 | 1,092 | 1,072 | 1,073 | 38,100 |
| 2013/01/28 | 1,091 | 1,097 | 1,078 | 1,079 | 37,400 |
| 2013/01/25 | 1,116 | 1,116 | 1,067 | 1,087 | 96,000 |
| 2013/01/24 | 1,070 | 1,086 | 1,066 | 1,086 | 36,500 |
| 2013/01/23 | 1,103 | 1,103 | 1,077 | 1,080 | 33,400 |
| 2013/01/22 | 1,126 | 1,135 | 1,100 | 1,110 | 62,600 |
| 2013/01/21 | 1,072 | 1,138 | 1,062 | 1,123 | 129,900 |
| 2013/01/18 | 1,054 | 1,063 | 1,052 | 1,060 | 27,300 |
| 2013/01/17 | 1,041 | 1,055 | 1,031 | 1,044 | 55,700 |
| 2013/01/16 | 1,079 | 1,079 | 1,037 | 1,039 | 53,700 |
| 2013/01/15 | 1,061 | 1,087 | 1,061 | 1,069 | 80,600 |
| 2013/01/11 | 1,050 | 1,060 | 1,047 | 1,055 | 42,900 |
| 2013/01/10 | 1,037 | 1,050 | 1,037 | 1,048 | 35,600 |
| 2013/01/09 | 1,038 | 1,048 | 1,035 | 1,042 | 29,000 |
| 2013/01/08 | 1,046 | 1,054 | 1,035 | 1,037 | 45,300 |
| 2013/01/07 | 1,065 | 1,065 | 1,041 | 1,045 | 47,800 |
| 2013/01/04 | 1,070 | 1,074 | 1,034 | 1,049 | 55,400 |