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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,863 | 1,878 | 1,840 | 1,846 | 27,600 |
| 2014/12/29 | 1,886 | 1,888 | 1,837 | 1,867 | 37,800 |
| 2014/12/26 | 1,840 | 1,870 | 1,825 | 1,866 | 45,900 |
| 2014/12/25 | 1,845 | 1,845 | 1,812 | 1,825 | 51,000 |
| 2014/12/24 | 1,840 | 1,845 | 1,826 | 1,839 | 54,300 |
| 2014/12/22 | 1,834 | 1,836 | 1,819 | 1,833 | 36,300 |
| 2014/12/19 | 1,820 | 1,829 | 1,793 | 1,825 | 67,300 |
| 2014/12/18 | 1,797 | 1,821 | 1,786 | 1,793 | 36,400 |
| 2014/12/17 | 1,750 | 1,802 | 1,750 | 1,774 | 52,600 |
| 2014/12/16 | 1,765 | 1,771 | 1,748 | 1,754 | 54,000 |
| 2014/12/15 | 1,805 | 1,826 | 1,791 | 1,793 | 43,900 |
| 2014/12/12 | 1,763 | 1,823 | 1,763 | 1,794 | 93,100 |
| 2014/12/11 | 1,731 | 1,776 | 1,727 | 1,771 | 47,400 |
| 2014/12/10 | 1,752 | 1,778 | 1,721 | 1,750 | 98,400 |
| 2014/12/09 | 1,812 | 1,812 | 1,778 | 1,778 | 85,300 |
| 2014/12/08 | 1,825 | 1,830 | 1,807 | 1,819 | 91,500 |
| 2014/12/05 | 1,796 | 1,837 | 1,783 | 1,804 | 100,800 |
| 2014/12/04 | 1,803 | 1,820 | 1,800 | 1,816 | 66,700 |
| 2014/12/03 | 1,810 | 1,821 | 1,788 | 1,789 | 41,400 |
| 2014/12/02 | 1,818 | 1,823 | 1,794 | 1,820 | 27,200 |
| 2014/12/01 | 1,784 | 1,817 | 1,784 | 1,811 | 50,200 |
| 2014/11/28 | 1,787 | 1,805 | 1,781 | 1,784 | 46,300 |
| 2014/11/27 | 1,794 | 1,824 | 1,782 | 1,783 | 60,500 |
| 2014/11/26 | 1,817 | 1,848 | 1,796 | 1,796 | 93,000 |
| 2014/11/25 | 1,805 | 1,818 | 1,805 | 1,809 | 52,400 |
| 2014/11/21 | 1,778 | 1,794 | 1,760 | 1,791 | 51,800 |
| 2014/11/20 | 1,782 | 1,786 | 1,762 | 1,767 | 74,100 |
| 2014/11/19 | 1,778 | 1,788 | 1,765 | 1,767 | 47,200 |
| 2014/11/18 | 1,775 | 1,796 | 1,759 | 1,778 | 96,300 |
| 2014/11/17 | 1,825 | 1,835 | 1,765 | 1,773 | 86,800 |
| 2014/11/14 | 1,866 | 1,872 | 1,835 | 1,851 | 62,700 |
| 2014/11/13 | 1,850 | 1,860 | 1,821 | 1,829 | 86,700 |
| 2014/11/12 | 1,882 | 1,911 | 1,866 | 1,867 | 85,600 |
| 2014/11/11 | 1,838 | 1,888 | 1,833 | 1,881 | 70,600 |
| 2014/11/10 | 1,865 | 1,880 | 1,821 | 1,831 | 108,500 |
| 2014/11/07 | 1,887 | 1,907 | 1,842 | 1,891 | 161,600 |
| 2014/11/06 | 1,983 | 1,990 | 1,858 | 1,872 | 120,300 |
| 2014/11/05 | 1,965 | 1,990 | 1,929 | 1,961 | 71,000 |
| 2014/11/04 | 1,961 | 1,992 | 1,953 | 1,954 | 83,200 |
| 2014/10/31 | 1,908 | 1,950 | 1,877 | 1,944 | 109,500 |
| 2014/10/30 | 1,886 | 1,900 | 1,869 | 1,883 | 66,000 |
| 2014/10/29 | 1,855 | 1,911 | 1,854 | 1,900 | 105,100 |
| 2014/10/28 | 1,852 | 1,864 | 1,824 | 1,851 | 66,700 |
| 2014/10/27 | 1,862 | 1,872 | 1,836 | 1,869 | 67,300 |
| 2014/10/24 | 1,850 | 1,873 | 1,827 | 1,862 | 72,600 |
| 2014/10/23 | 1,858 | 1,877 | 1,824 | 1,834 | 107,300 |
| 2014/10/22 | 1,829 | 1,897 | 1,829 | 1,884 | 103,500 |
| 2014/10/21 | 1,817 | 1,838 | 1,790 | 1,829 | 140,000 |
| 2014/10/20 | 1,720 | 1,850 | 1,720 | 1,811 | 393,200 |
| 2014/10/17 | 1,643 | 1,653 | 1,595 | 1,600 | 77,600 |
| 2014/10/16 | 1,670 | 1,685 | 1,632 | 1,635 | 55,700 |
| 2014/10/15 | 1,700 | 1,716 | 1,678 | 1,697 | 39,300 |
| 2014/10/14 | 1,657 | 1,706 | 1,656 | 1,665 | 62,900 |
| 2014/10/10 | 1,695 | 1,718 | 1,689 | 1,702 | 42,900 |
| 2014/10/09 | 1,773 | 1,777 | 1,730 | 1,735 | 61,100 |
| 2014/10/08 | 1,770 | 1,776 | 1,752 | 1,756 | 57,700 |
| 2014/10/07 | 1,840 | 1,840 | 1,805 | 1,806 | 32,400 |
| 2014/10/06 | 1,818 | 1,830 | 1,799 | 1,818 | 24,100 |
| 2014/10/03 | 1,751 | 1,785 | 1,751 | 1,778 | 60,900 |
| 2014/10/02 | 1,800 | 1,811 | 1,761 | 1,766 | 78,600 |
| 2014/10/01 | 1,870 | 1,871 | 1,831 | 1,834 | 33,200 |
| 2014/09/30 | 1,890 | 1,891 | 1,853 | 1,866 | 43,700 |
| 2014/09/29 | 1,930 | 1,950 | 1,859 | 1,889 | 101,000 |
| 2014/09/26 | 1,834 | 1,870 | 1,834 | 1,856 | 27,100 |
| 2014/09/25 | 1,866 | 1,875 | 1,853 | 1,875 | 44,100 |
| 2014/09/24 | 1,830 | 1,862 | 1,821 | 1,858 | 39,900 |
| 2014/09/22 | 1,854 | 1,865 | 1,827 | 1,835 | 25,000 |
| 2014/09/19 | 1,857 | 1,876 | 1,840 | 1,847 | 51,600 |
| 2014/09/18 | 1,845 | 1,862 | 1,837 | 1,848 | 51,600 |
| 2014/09/17 | 1,848 | 1,854 | 1,832 | 1,832 | 29,500 |
| 2014/09/16 | 1,829 | 1,838 | 1,819 | 1,837 | 25,900 |
| 2014/09/12 | 1,838 | 1,850 | 1,828 | 1,829 | 64,700 |
| 2014/09/11 | 1,879 | 1,879 | 1,830 | 1,844 | 56,600 |
| 2014/09/10 | 1,898 | 1,900 | 1,852 | 1,853 | 59,400 |
| 2014/09/09 | 1,870 | 1,950 | 1,840 | 1,900 | 167,200 |
| 2014/09/08 | 1,844 | 1,869 | 1,825 | 1,850 | 48,000 |
| 2014/09/05 | 1,854 | 1,857 | 1,826 | 1,833 | 56,700 |
| 2014/09/04 | 1,840 | 1,866 | 1,840 | 1,851 | 55,900 |
| 2014/09/03 | 1,885 | 1,885 | 1,836 | 1,843 | 56,000 |
| 2014/09/02 | 1,841 | 1,876 | 1,841 | 1,871 | 92,700 |
| 2014/09/01 | 1,869 | 1,873 | 1,829 | 1,841 | 86,700 |
| 2014/08/29 | 1,875 | 1,890 | 1,851 | 1,867 | 48,600 |
| 2014/08/28 | 1,885 | 1,901 | 1,862 | 1,885 | 64,600 |
| 2014/08/27 | 1,910 | 1,914 | 1,871 | 1,886 | 58,600 |
| 2014/08/26 | 1,905 | 1,933 | 1,888 | 1,913 | 111,500 |
| 2014/08/25 | 1,850 | 1,908 | 1,840 | 1,896 | 128,400 |
| 2014/08/22 | 1,840 | 1,840 | 1,807 | 1,820 | 59,200 |
| 2014/08/21 | 1,835 | 1,843 | 1,827 | 1,834 | 44,300 |
| 2014/08/20 | 1,820 | 1,841 | 1,818 | 1,832 | 26,700 |
| 2014/08/19 | 1,847 | 1,848 | 1,816 | 1,825 | 35,500 |
| 2014/08/18 | 1,791 | 1,842 | 1,782 | 1,832 | 62,600 |
| 2014/08/15 | 1,794 | 1,797 | 1,770 | 1,780 | 20,800 |
| 2014/08/14 | 1,813 | 1,813 | 1,780 | 1,794 | 55,000 |
| 2014/08/13 | 1,757 | 1,819 | 1,751 | 1,812 | 97,600 |
| 2014/08/12 | 1,737 | 1,756 | 1,724 | 1,748 | 78,300 |
| 2014/08/11 | 1,672 | 1,717 | 1,647 | 1,716 | 83,600 |
| 2014/08/08 | 1,732 | 1,745 | 1,570 | 1,632 | 90,200 |
| 2014/08/07 | 1,699 | 1,740 | 1,694 | 1,736 | 74,800 |
| 2014/08/06 | 1,700 | 1,728 | 1,700 | 1,709 | 67,500 |
| 2014/08/05 | 1,740 | 1,748 | 1,719 | 1,721 | 51,300 |
| 2014/08/04 | 1,765 | 1,767 | 1,735 | 1,740 | 82,800 |
| 2014/08/01 | 1,746 | 1,778 | 1,740 | 1,758 | 88,900 |
| 2014/07/31 | 1,745 | 1,770 | 1,745 | 1,761 | 123,100 |
| 2014/07/30 | 1,750 | 1,760 | 1,730 | 1,745 | 164,600 |
| 2014/07/29 | 1,760 | 1,760 | 1,725 | 1,751 | 82,500 |
| 2014/07/28 | 1,731 | 1,764 | 1,724 | 1,753 | 103,900 |
| 2014/07/25 | 1,720 | 1,745 | 1,717 | 1,731 | 102,400 |
| 2014/07/24 | 1,707 | 1,713 | 1,699 | 1,713 | 68,900 |
| 2014/07/23 | 1,694 | 1,709 | 1,687 | 1,698 | 86,100 |
| 2014/07/22 | 1,654 | 1,694 | 1,654 | 1,687 | 120,800 |
| 2014/07/18 | 1,628 | 1,656 | 1,627 | 1,655 | 46,100 |
| 2014/07/17 | 1,653 | 1,660 | 1,642 | 1,656 | 67,200 |
| 2014/07/16 | 1,670 | 1,673 | 1,648 | 1,653 | 45,500 |
| 2014/07/15 | 1,651 | 1,675 | 1,651 | 1,670 | 58,500 |
| 2014/07/14 | 1,638 | 1,657 | 1,627 | 1,651 | 69,600 |
| 2014/07/11 | 1,643 | 1,656 | 1,624 | 1,636 | 77,800 |
| 2014/07/10 | 1,650 | 1,659 | 1,643 | 1,643 | 56,600 |
| 2014/07/09 | 1,650 | 1,660 | 1,646 | 1,650 | 35,300 |
| 2014/07/08 | 1,650 | 1,676 | 1,643 | 1,658 | 78,000 |
| 2014/07/07 | 1,658 | 1,669 | 1,652 | 1,653 | 25,300 |
| 2014/07/04 | 1,652 | 1,660 | 1,643 | 1,656 | 42,000 |
| 2014/07/03 | 1,659 | 1,659 | 1,632 | 1,650 | 39,700 |
| 2014/07/02 | 1,658 | 1,679 | 1,647 | 1,652 | 80,200 |
| 2014/07/01 | 1,647 | 1,663 | 1,640 | 1,654 | 97,800 |
| 2014/06/30 | 1,631 | 1,664 | 1,628 | 1,658 | 66,300 |
| 2014/06/27 | 1,650 | 1,655 | 1,605 | 1,631 | 82,800 |
| 2014/06/26 | 1,660 | 1,663 | 1,645 | 1,650 | 44,900 |
| 2014/06/25 | 1,661 | 1,673 | 1,650 | 1,652 | 42,100 |
| 2014/06/24 | 1,676 | 1,680 | 1,661 | 1,670 | 38,800 |
| 2014/06/23 | 1,685 | 1,689 | 1,670 | 1,679 | 46,200 |
| 2014/06/20 | 1,690 | 1,690 | 1,663 | 1,677 | 69,200 |
| 2014/06/19 | 1,665 | 1,695 | 1,655 | 1,690 | 79,700 |
| 2014/06/18 | 1,641 | 1,660 | 1,631 | 1,654 | 69,600 |
| 2014/06/17 | 1,650 | 1,657 | 1,642 | 1,651 | 101,700 |
| 2014/06/16 | 1,655 | 1,659 | 1,642 | 1,653 | 47,000 |
| 2014/06/13 | 1,649 | 1,654 | 1,634 | 1,651 | 68,600 |
| 2014/06/12 | 1,642 | 1,656 | 1,636 | 1,646 | 60,800 |
| 2014/06/11 | 1,618 | 1,646 | 1,607 | 1,641 | 100,400 |
| 2014/06/10 | 1,655 | 1,664 | 1,575 | 1,605 | 59,800 |
| 2014/06/09 | 1,668 | 1,670 | 1,650 | 1,664 | 42,100 |
| 2014/06/06 | 1,650 | 1,668 | 1,641 | 1,658 | 70,600 |
| 2014/06/05 | 1,646 | 1,650 | 1,630 | 1,640 | 49,300 |
| 2014/06/04 | 1,620 | 1,650 | 1,614 | 1,646 | 66,200 |
| 2014/06/03 | 1,620 | 1,630 | 1,613 | 1,619 | 50,900 |
| 2014/06/02 | 1,602 | 1,620 | 1,595 | 1,612 | 61,900 |
| 2014/05/30 | 1,588 | 1,601 | 1,573 | 1,596 | 86,900 |
| 2014/05/29 | 1,569 | 1,595 | 1,558 | 1,589 | 47,400 |
| 2014/05/28 | 1,585 | 1,596 | 1,550 | 1,558 | 86,200 |
| 2014/05/27 | 1,591 | 1,598 | 1,574 | 1,585 | 80,100 |
| 2014/05/26 | 1,540 | 1,591 | 1,540 | 1,591 | 92,000 |
| 2014/05/23 | 1,518 | 1,531 | 1,510 | 1,524 | 97,800 |
| 2014/05/22 | 1,497 | 1,509 | 1,486 | 1,507 | 114,700 |
| 2014/05/21 | 1,483 | 1,491 | 1,465 | 1,491 | 85,100 |
| 2014/05/20 | 1,484 | 1,494 | 1,475 | 1,476 | 81,200 |
| 2014/05/19 | 1,470 | 1,478 | 1,465 | 1,467 | 98,800 |
| 2014/05/16 | 1,449 | 1,475 | 1,448 | 1,470 | 78,900 |
| 2014/05/15 | 1,468 | 1,476 | 1,433 | 1,471 | 88,300 |
| 2014/05/14 | 1,461 | 1,472 | 1,449 | 1,468 | 74,000 |
| 2014/05/13 | 1,474 | 1,476 | 1,466 | 1,468 | 99,800 |
| 2014/05/12 | 1,474 | 1,478 | 1,465 | 1,466 | 203,300 |
| 2014/05/09 | 1,473 | 1,475 | 1,453 | 1,474 | 113,800 |
| 2014/05/08 | 1,470 | 1,472 | 1,454 | 1,461 | 118,600 |
| 2014/05/07 | 1,447 | 1,469 | 1,422 | 1,455 | 126,000 |
| 2014/05/02 | 1,459 | 1,459 | 1,443 | 1,455 | 44,100 |
| 2014/05/01 | 1,435 | 1,453 | 1,425 | 1,452 | 80,300 |
| 2014/04/30 | 1,456 | 1,458 | 1,410 | 1,417 | 75,600 |
| 2014/04/28 | 1,450 | 1,450 | 1,428 | 1,445 | 65,900 |
| 2014/04/25 | 1,478 | 1,478 | 1,436 | 1,456 | 73,600 |
| 2014/04/24 | 1,450 | 1,467 | 1,440 | 1,461 | 51,300 |
| 2014/04/23 | 1,408 | 1,444 | 1,407 | 1,443 | 57,000 |
| 2014/04/22 | 1,406 | 1,414 | 1,383 | 1,383 | 40,300 |
| 2014/04/21 | 1,400 | 1,429 | 1,381 | 1,400 | 40,000 |
| 2014/04/18 | 1,401 | 1,401 | 1,376 | 1,396 | 42,200 |
| 2014/04/17 | 1,399 | 1,418 | 1,393 | 1,397 | 59,300 |
| 2014/04/16 | 1,368 | 1,399 | 1,367 | 1,397 | 48,200 |
| 2014/04/15 | 1,348 | 1,366 | 1,340 | 1,352 | 44,600 |
| 2014/04/14 | 1,343 | 1,380 | 1,343 | 1,360 | 48,600 |
| 2014/04/11 | 1,364 | 1,373 | 1,333 | 1,356 | 73,500 |
| 2014/04/10 | 1,409 | 1,433 | 1,382 | 1,387 | 70,800 |
| 2014/04/09 | 1,421 | 1,424 | 1,390 | 1,392 | 68,400 |
| 2014/04/08 | 1,469 | 1,474 | 1,442 | 1,445 | 72,200 |
| 2014/04/07 | 1,452 | 1,480 | 1,452 | 1,474 | 92,100 |
| 2014/04/04 | 1,407 | 1,491 | 1,407 | 1,478 | 235,100 |
| 2014/04/03 | 1,425 | 1,443 | 1,400 | 1,407 | 142,900 |
| 2014/04/02 | 1,418 | 1,442 | 1,410 | 1,430 | 148,600 |
| 2014/04/01 | 1,410 | 1,434 | 1,410 | 1,418 | 111,000 |
| 2014/03/31 | 1,436 | 1,436 | 1,388 | 1,406 | 176,100 |
| 2014/03/28 | 1,395 | 1,459 | 1,395 | 1,436 | 195,600 |
| 2014/03/27 | 1,363 | 1,403 | 1,355 | 1,395 | 85,800 |
| 2014/03/26 | 1,366 | 1,416 | 1,366 | 1,388 | 147,400 |
| 2014/03/25 | 1,375 | 1,430 | 1,371 | 1,375 | 136,500 |
| 2014/03/24 | 1,297 | 1,395 | 1,297 | 1,365 | 141,000 |
| 2014/03/20 | 1,341 | 1,349 | 1,290 | 1,296 | 78,500 |
| 2014/03/19 | 1,368 | 1,375 | 1,332 | 1,336 | 84,800 |
| 2014/03/18 | 1,365 | 1,381 | 1,364 | 1,370 | 44,100 |
| 2014/03/17 | 1,369 | 1,376 | 1,345 | 1,351 | 68,800 |
| 2014/03/14 | 1,383 | 1,406 | 1,371 | 1,371 | 103,900 |
| 2014/03/13 | 1,442 | 1,452 | 1,426 | 1,426 | 58,600 |
| 2014/03/12 | 1,451 | 1,466 | 1,444 | 1,446 | 76,100 |
| 2014/03/11 | 1,443 | 1,488 | 1,443 | 1,464 | 89,400 |
| 2014/03/10 | 1,488 | 1,488 | 1,451 | 1,454 | 66,200 |
| 2014/03/07 | 1,498 | 1,498 | 1,480 | 1,490 | 51,200 |
| 2014/03/06 | 1,480 | 1,498 | 1,480 | 1,490 | 113,200 |
| 2014/03/05 | 1,505 | 1,507 | 1,473 | 1,479 | 71,900 |
| 2014/03/04 | 1,462 | 1,500 | 1,462 | 1,497 | 75,800 |
| 2014/03/03 | 1,495 | 1,503 | 1,453 | 1,468 | 41,300 |
| 2014/02/28 | 1,505 | 1,519 | 1,493 | 1,513 | 58,200 |
| 2014/02/27 | 1,517 | 1,525 | 1,503 | 1,505 | 50,000 |
| 2014/02/26 | 1,532 | 1,544 | 1,515 | 1,522 | 92,400 |
| 2014/02/25 | 1,570 | 1,578 | 1,556 | 1,567 | 57,700 |
| 2014/02/24 | 1,551 | 1,578 | 1,514 | 1,541 | 65,500 |
| 2014/02/21 | 1,520 | 1,565 | 1,520 | 1,555 | 62,600 |
| 2014/02/20 | 1,540 | 1,568 | 1,505 | 1,512 | 88,200 |
| 2014/02/19 | 1,574 | 1,590 | 1,542 | 1,551 | 36,200 |
| 2014/02/18 | 1,564 | 1,595 | 1,535 | 1,574 | 49,300 |
| 2014/02/17 | 1,565 | 1,600 | 1,545 | 1,564 | 87,100 |
| 2014/02/14 | 1,586 | 1,622 | 1,552 | 1,564 | 80,500 |
| 2014/02/13 | 1,600 | 1,649 | 1,540 | 1,591 | 175,500 |
| 2014/02/12 | 1,551 | 1,598 | 1,543 | 1,563 | 88,200 |
| 2014/02/10 | 1,520 | 1,532 | 1,487 | 1,516 | 75,800 |
| 2014/02/07 | 1,425 | 1,468 | 1,405 | 1,458 | 89,700 |
| 2014/02/06 | 1,385 | 1,411 | 1,352 | 1,381 | 155,100 |
| 2014/02/05 | 1,413 | 1,423 | 1,367 | 1,392 | 164,600 |
| 2014/02/04 | 1,490 | 1,491 | 1,390 | 1,390 | 197,100 |
| 2014/02/03 | 1,590 | 1,591 | 1,551 | 1,553 | 82,000 |
| 2014/01/31 | 1,615 | 1,621 | 1,577 | 1,608 | 70,600 |
| 2014/01/30 | 1,614 | 1,634 | 1,588 | 1,600 | 75,700 |
| 2014/01/29 | 1,612 | 1,666 | 1,596 | 1,665 | 73,600 |
| 2014/01/28 | 1,555 | 1,599 | 1,549 | 1,580 | 137,600 |
| 2014/01/27 | 1,600 | 1,611 | 1,551 | 1,552 | 127,700 |
| 2014/01/24 | 1,677 | 1,684 | 1,651 | 1,658 | 84,700 |
| 2014/01/23 | 1,720 | 1,721 | 1,693 | 1,700 | 66,200 |
| 2014/01/22 | 1,691 | 1,719 | 1,679 | 1,717 | 65,300 |
| 2014/01/21 | 1,708 | 1,729 | 1,686 | 1,705 | 72,200 |
| 2014/01/20 | 1,645 | 1,714 | 1,625 | 1,698 | 158,900 |
| 2014/01/17 | 1,651 | 1,662 | 1,622 | 1,625 | 106,800 |
| 2014/01/16 | 1,662 | 1,668 | 1,637 | 1,649 | 78,200 |
| 2014/01/15 | 1,680 | 1,688 | 1,635 | 1,655 | 89,200 |
| 2014/01/14 | 1,701 | 1,701 | 1,643 | 1,654 | 167,800 |
| 2014/01/10 | 1,692 | 1,850 | 1,665 | 1,730 | 186,200 |
| 2014/01/09 | 1,693 | 1,716 | 1,661 | 1,715 | 61,000 |
| 2014/01/08 | 1,697 | 1,737 | 1,670 | 1,694 | 140,800 |
| 2014/01/07 | 1,655 | 1,693 | 1,650 | 1,690 | 122,800 |
| 2014/01/06 | 1,618 | 1,660 | 1,607 | 1,655 | 58,200 |