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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,362 | 1,385 | 1,362 | 1,368 | 12,200 |
| 2015/12/29 | 1,358 | 1,375 | 1,349 | 1,367 | 16,900 |
| 2015/12/28 | 1,350 | 1,370 | 1,346 | 1,363 | 23,900 |
| 2015/12/25 | 1,361 | 1,362 | 1,323 | 1,338 | 83,800 |
| 2015/12/24 | 1,391 | 1,393 | 1,370 | 1,370 | 29,300 |
| 2015/12/22 | 1,367 | 1,413 | 1,367 | 1,390 | 30,000 |
| 2015/12/21 | 1,393 | 1,393 | 1,362 | 1,376 | 47,400 |
| 2015/12/18 | 1,420 | 1,440 | 1,405 | 1,406 | 35,900 |
| 2015/12/17 | 1,430 | 1,450 | 1,412 | 1,419 | 69,100 |
| 2015/12/16 | 1,410 | 1,433 | 1,403 | 1,433 | 50,600 |
| 2015/12/15 | 1,400 | 1,421 | 1,393 | 1,408 | 63,400 |
| 2015/12/14 | 1,370 | 1,379 | 1,360 | 1,375 | 26,700 |
| 2015/12/11 | 1,379 | 1,395 | 1,379 | 1,393 | 47,800 |
| 2015/12/10 | 1,389 | 1,399 | 1,381 | 1,381 | 43,400 |
| 2015/12/09 | 1,403 | 1,405 | 1,390 | 1,400 | 50,500 |
| 2015/12/08 | 1,418 | 1,418 | 1,400 | 1,403 | 18,400 |
| 2015/12/07 | 1,408 | 1,435 | 1,408 | 1,421 | 16,900 |
| 2015/12/04 | 1,415 | 1,415 | 1,400 | 1,405 | 29,000 |
| 2015/12/03 | 1,440 | 1,449 | 1,417 | 1,421 | 31,900 |
| 2015/12/02 | 1,440 | 1,453 | 1,440 | 1,443 | 14,100 |
| 2015/12/01 | 1,440 | 1,460 | 1,440 | 1,444 | 26,900 |
| 2015/11/30 | 1,454 | 1,458 | 1,449 | 1,450 | 35,500 |
| 2015/11/27 | 1,453 | 1,463 | 1,447 | 1,455 | 22,600 |
| 2015/11/26 | 1,451 | 1,470 | 1,445 | 1,453 | 30,700 |
| 2015/11/25 | 1,481 | 1,481 | 1,432 | 1,441 | 68,500 |
| 2015/11/24 | 1,479 | 1,479 | 1,458 | 1,473 | 33,900 |
| 2015/11/20 | 1,488 | 1,488 | 1,466 | 1,473 | 26,200 |
| 2015/11/19 | 1,487 | 1,495 | 1,474 | 1,481 | 29,000 |
| 2015/11/18 | 1,478 | 1,489 | 1,459 | 1,472 | 42,200 |
| 2015/11/17 | 1,479 | 1,479 | 1,461 | 1,465 | 42,100 |
| 2015/11/16 | 1,457 | 1,477 | 1,453 | 1,465 | 36,400 |
| 2015/11/13 | 1,480 | 1,488 | 1,465 | 1,477 | 43,000 |
| 2015/11/12 | 1,489 | 1,502 | 1,460 | 1,485 | 47,500 |
| 2015/11/11 | 1,452 | 1,491 | 1,448 | 1,491 | 62,900 |
| 2015/11/10 | 1,450 | 1,459 | 1,443 | 1,455 | 73,000 |
| 2015/11/09 | 1,470 | 1,479 | 1,447 | 1,471 | 112,900 |
| 2015/11/06 | 1,518 | 1,546 | 1,517 | 1,540 | 30,500 |
| 2015/11/05 | 1,515 | 1,526 | 1,507 | 1,517 | 34,700 |
| 2015/11/04 | 1,530 | 1,556 | 1,517 | 1,521 | 42,700 |
| 2015/11/02 | 1,541 | 1,560 | 1,517 | 1,521 | 42,600 |
| 2015/10/30 | 1,550 | 1,578 | 1,548 | 1,560 | 48,600 |
| 2015/10/29 | 1,545 | 1,559 | 1,529 | 1,550 | 48,300 |
| 2015/10/28 | 1,540 | 1,541 | 1,521 | 1,540 | 37,300 |
| 2015/10/27 | 1,570 | 1,580 | 1,540 | 1,544 | 47,700 |
| 2015/10/26 | 1,579 | 1,604 | 1,560 | 1,561 | 86,800 |
| 2015/10/23 | 1,574 | 1,580 | 1,545 | 1,551 | 77,700 |
| 2015/10/22 | 1,545 | 1,550 | 1,527 | 1,547 | 44,000 |
| 2015/10/21 | 1,517 | 1,548 | 1,515 | 1,545 | 53,600 |
| 2015/10/20 | 1,535 | 1,539 | 1,498 | 1,505 | 61,400 |
| 2015/10/19 | 1,482 | 1,514 | 1,462 | 1,510 | 59,300 |
| 2015/10/16 | 1,450 | 1,472 | 1,435 | 1,468 | 49,600 |
| 2015/10/15 | 1,412 | 1,451 | 1,407 | 1,442 | 43,100 |
| 2015/10/14 | 1,400 | 1,426 | 1,377 | 1,413 | 56,500 |
| 2015/10/13 | 1,420 | 1,428 | 1,406 | 1,415 | 23,000 |
| 2015/10/09 | 1,416 | 1,429 | 1,415 | 1,429 | 29,400 |
| 2015/10/08 | 1,418 | 1,422 | 1,404 | 1,409 | 13,900 |
| 2015/10/07 | 1,410 | 1,423 | 1,400 | 1,423 | 19,800 |
| 2015/10/06 | 1,402 | 1,423 | 1,402 | 1,408 | 28,800 |
| 2015/10/05 | 1,386 | 1,395 | 1,378 | 1,389 | 20,700 |
| 2015/10/02 | 1,373 | 1,379 | 1,357 | 1,375 | 21,700 |
| 2015/10/01 | 1,402 | 1,402 | 1,371 | 1,379 | 42,000 |
| 2015/09/30 | 1,370 | 1,397 | 1,366 | 1,391 | 38,400 |
| 2015/09/29 | 1,379 | 1,379 | 1,350 | 1,351 | 53,700 |
| 2015/09/28 | 1,380 | 1,413 | 1,371 | 1,407 | 51,400 |
| 2015/09/25 | 1,350 | 1,385 | 1,340 | 1,373 | 90,600 |
| 2015/09/24 | 1,330 | 1,353 | 1,320 | 1,320 | 99,800 |
| 2015/09/18 | 1,365 | 1,365 | 1,334 | 1,345 | 84,700 |
| 2015/09/17 | 1,381 | 1,390 | 1,361 | 1,375 | 110,200 |
| 2015/09/16 | 1,400 | 1,400 | 1,369 | 1,373 | 64,300 |
| 2015/09/15 | 1,414 | 1,416 | 1,383 | 1,384 | 73,200 |
| 2015/09/14 | 1,420 | 1,441 | 1,398 | 1,402 | 64,100 |
| 2015/09/11 | 1,420 | 1,431 | 1,411 | 1,416 | 89,900 |
| 2015/09/10 | 1,395 | 1,424 | 1,392 | 1,417 | 38,200 |
| 2015/09/09 | 1,415 | 1,428 | 1,404 | 1,417 | 49,400 |
| 2015/09/08 | 1,388 | 1,410 | 1,378 | 1,379 | 35,100 |
| 2015/09/07 | 1,380 | 1,400 | 1,363 | 1,386 | 36,500 |
| 2015/09/04 | 1,423 | 1,423 | 1,362 | 1,385 | 54,900 |
| 2015/09/03 | 1,450 | 1,468 | 1,411 | 1,417 | 47,700 |
| 2015/09/02 | 1,462 | 1,486 | 1,423 | 1,429 | 52,200 |
| 2015/09/01 | 1,542 | 1,542 | 1,474 | 1,477 | 48,500 |
| 2015/08/31 | 1,536 | 1,550 | 1,518 | 1,550 | 34,600 |
| 2015/08/28 | 1,501 | 1,548 | 1,496 | 1,533 | 41,000 |
| 2015/08/27 | 1,475 | 1,489 | 1,456 | 1,458 | 69,500 |
| 2015/08/26 | 1,406 | 1,456 | 1,396 | 1,445 | 59,000 |
| 2015/08/25 | 1,394 | 1,475 | 1,365 | 1,406 | 92,200 |
| 2015/08/24 | 1,534 | 1,543 | 1,454 | 1,455 | 75,700 |
| 2015/08/21 | 1,575 | 1,588 | 1,550 | 1,551 | 68,900 |
| 2015/08/20 | 1,635 | 1,647 | 1,608 | 1,611 | 31,300 |
| 2015/08/19 | 1,651 | 1,668 | 1,640 | 1,640 | 26,600 |
| 2015/08/18 | 1,663 | 1,665 | 1,653 | 1,662 | 16,400 |
| 2015/08/17 | 1,657 | 1,683 | 1,648 | 1,663 | 39,700 |
| 2015/08/14 | 1,666 | 1,666 | 1,639 | 1,654 | 40,700 |
| 2015/08/13 | 1,654 | 1,681 | 1,654 | 1,677 | 48,600 |
| 2015/08/12 | 1,672 | 1,687 | 1,643 | 1,670 | 59,700 |
| 2015/08/11 | 1,678 | 1,688 | 1,661 | 1,681 | 92,500 |
| 2015/08/10 | 1,632 | 1,689 | 1,620 | 1,682 | 101,500 |
| 2015/08/07 | 1,641 | 1,661 | 1,621 | 1,633 | 41,500 |
| 2015/08/06 | 1,646 | 1,673 | 1,646 | 1,654 | 48,900 |
| 2015/08/05 | 1,625 | 1,646 | 1,624 | 1,639 | 33,500 |
| 2015/08/04 | 1,625 | 1,638 | 1,616 | 1,633 | 32,900 |
| 2015/08/03 | 1,646 | 1,649 | 1,624 | 1,625 | 38,900 |
| 2015/07/31 | 1,633 | 1,654 | 1,624 | 1,648 | 38,500 |
| 2015/07/30 | 1,625 | 1,645 | 1,614 | 1,621 | 53,400 |
| 2015/07/29 | 1,620 | 1,626 | 1,608 | 1,620 | 42,800 |
| 2015/07/28 | 1,590 | 1,613 | 1,574 | 1,610 | 68,200 |
| 2015/07/27 | 1,600 | 1,610 | 1,591 | 1,597 | 57,200 |
| 2015/07/24 | 1,615 | 1,616 | 1,603 | 1,612 | 37,600 |
| 2015/07/23 | 1,610 | 1,610 | 1,597 | 1,606 | 24,500 |
| 2015/07/22 | 1,605 | 1,615 | 1,596 | 1,604 | 42,600 |
| 2015/07/21 | 1,623 | 1,623 | 1,604 | 1,615 | 38,300 |
| 2015/07/17 | 1,615 | 1,624 | 1,603 | 1,623 | 32,000 |
| 2015/07/16 | 1,633 | 1,633 | 1,589 | 1,603 | 107,700 |
| 2015/07/15 | 1,622 | 1,644 | 1,622 | 1,634 | 32,400 |
| 2015/07/14 | 1,650 | 1,650 | 1,608 | 1,620 | 56,400 |
| 2015/07/13 | 1,588 | 1,627 | 1,588 | 1,621 | 33,700 |
| 2015/07/10 | 1,597 | 1,612 | 1,581 | 1,583 | 50,400 |
| 2015/07/09 | 1,550 | 1,591 | 1,524 | 1,591 | 71,300 |
| 2015/07/08 | 1,622 | 1,626 | 1,594 | 1,594 | 55,700 |
| 2015/07/07 | 1,638 | 1,655 | 1,624 | 1,631 | 50,700 |
| 2015/07/06 | 1,628 | 1,644 | 1,621 | 1,623 | 37,500 |
| 2015/07/03 | 1,679 | 1,679 | 1,661 | 1,663 | 21,800 |
| 2015/07/02 | 1,669 | 1,684 | 1,651 | 1,682 | 32,000 |
| 2015/07/01 | 1,654 | 1,669 | 1,630 | 1,658 | 59,600 |
| 2015/06/30 | 1,645 | 1,659 | 1,624 | 1,645 | 66,400 |
| 2015/06/29 | 1,613 | 1,619 | 1,601 | 1,607 | 66,000 |
| 2015/06/26 | 1,675 | 1,677 | 1,617 | 1,621 | 88,300 |
| 2015/06/25 | 1,714 | 1,715 | 1,677 | 1,680 | 55,900 |
| 2015/06/24 | 1,680 | 1,718 | 1,675 | 1,715 | 82,600 |
| 2015/06/23 | 1,674 | 1,682 | 1,667 | 1,680 | 37,100 |
| 2015/06/22 | 1,662 | 1,676 | 1,662 | 1,675 | 25,600 |
| 2015/06/19 | 1,681 | 1,681 | 1,645 | 1,662 | 58,600 |
| 2015/06/18 | 1,698 | 1,698 | 1,669 | 1,677 | 38,700 |
| 2015/06/17 | 1,706 | 1,711 | 1,688 | 1,704 | 59,600 |
| 2015/06/16 | 1,698 | 1,735 | 1,686 | 1,713 | 111,100 |
| 2015/06/15 | 1,683 | 1,717 | 1,683 | 1,705 | 45,500 |
| 2015/06/12 | 1,720 | 1,720 | 1,689 | 1,689 | 90,600 |
| 2015/06/11 | 1,706 | 1,706 | 1,686 | 1,705 | 43,100 |
| 2015/06/10 | 1,689 | 1,706 | 1,689 | 1,695 | 43,000 |
| 2015/06/09 | 1,710 | 1,710 | 1,692 | 1,698 | 42,500 |
| 2015/06/08 | 1,729 | 1,739 | 1,712 | 1,718 | 29,500 |
| 2015/06/05 | 1,684 | 1,747 | 1,679 | 1,742 | 120,300 |
| 2015/06/04 | 1,698 | 1,698 | 1,681 | 1,684 | 34,000 |
| 2015/06/03 | 1,710 | 1,712 | 1,678 | 1,694 | 73,600 |
| 2015/06/02 | 1,740 | 1,742 | 1,714 | 1,724 | 90,500 |
| 2015/06/01 | 1,698 | 1,758 | 1,685 | 1,751 | 225,400 |
| 2015/05/29 | 1,666 | 1,702 | 1,649 | 1,682 | 136,000 |
| 2015/05/28 | 1,693 | 1,698 | 1,663 | 1,667 | 38,100 |
| 2015/05/27 | 1,668 | 1,685 | 1,665 | 1,673 | 77,400 |
| 2015/05/26 | 1,654 | 1,672 | 1,654 | 1,659 | 42,700 |
| 2015/05/25 | 1,656 | 1,668 | 1,643 | 1,653 | 51,000 |
| 2015/05/22 | 1,655 | 1,666 | 1,650 | 1,652 | 61,100 |
| 2015/05/21 | 1,669 | 1,683 | 1,660 | 1,663 | 64,400 |
| 2015/05/20 | 1,649 | 1,668 | 1,645 | 1,668 | 60,000 |
| 2015/05/19 | 1,670 | 1,680 | 1,648 | 1,658 | 48,800 |
| 2015/05/18 | 1,656 | 1,685 | 1,654 | 1,664 | 79,400 |
| 2015/05/15 | 1,673 | 1,678 | 1,634 | 1,647 | 72,700 |
| 2015/05/14 | 1,630 | 1,668 | 1,630 | 1,652 | 89,800 |
| 2015/05/13 | 1,618 | 1,637 | 1,614 | 1,623 | 66,200 |
| 2015/05/12 | 1,611 | 1,634 | 1,594 | 1,618 | 102,600 |
| 2015/05/11 | 1,614 | 1,625 | 1,597 | 1,611 | 112,900 |
| 2015/05/08 | 1,635 | 1,642 | 1,570 | 1,593 | 184,200 |
| 2015/05/07 | 1,577 | 1,670 | 1,573 | 1,635 | 296,700 |
| 2015/05/01 | 1,583 | 1,595 | 1,560 | 1,564 | 67,200 |
| 2015/04/30 | 1,573 | 1,588 | 1,571 | 1,580 | 69,800 |
| 2015/04/28 | 1,576 | 1,591 | 1,571 | 1,576 | 55,900 |
| 2015/04/27 | 1,564 | 1,577 | 1,554 | 1,570 | 54,500 |
| 2015/04/24 | 1,570 | 1,584 | 1,560 | 1,560 | 85,400 |
| 2015/04/23 | 1,584 | 1,584 | 1,550 | 1,553 | 102,000 |
| 2015/04/22 | 1,556 | 1,583 | 1,544 | 1,576 | 127,400 |
| 2015/04/21 | 1,541 | 1,566 | 1,538 | 1,549 | 105,600 |
| 2015/04/20 | 1,557 | 1,557 | 1,536 | 1,541 | 68,000 |
| 2015/04/17 | 1,563 | 1,569 | 1,550 | 1,550 | 106,800 |
| 2015/04/16 | 1,574 | 1,574 | 1,557 | 1,565 | 57,700 |
| 2015/04/15 | 1,575 | 1,575 | 1,562 | 1,567 | 48,800 |
| 2015/04/14 | 1,576 | 1,577 | 1,566 | 1,575 | 52,100 |
| 2015/04/13 | 1,561 | 1,573 | 1,551 | 1,567 | 48,400 |
| 2015/04/10 | 1,566 | 1,577 | 1,556 | 1,560 | 66,800 |
| 2015/04/09 | 1,578 | 1,582 | 1,565 | 1,569 | 65,800 |
| 2015/04/08 | 1,588 | 1,593 | 1,565 | 1,574 | 111,000 |
| 2015/04/07 | 1,584 | 1,587 | 1,575 | 1,583 | 58,700 |
| 2015/04/06 | 1,596 | 1,596 | 1,577 | 1,580 | 43,600 |
| 2015/04/03 | 1,605 | 1,610 | 1,577 | 1,591 | 109,400 |
| 2015/04/02 | 1,595 | 1,621 | 1,585 | 1,604 | 75,400 |
| 2015/04/01 | 1,611 | 1,615 | 1,585 | 1,586 | 56,000 |
| 2015/03/31 | 1,617 | 1,647 | 1,604 | 1,624 | 128,600 |
| 2015/03/30 | 1,591 | 1,597 | 1,584 | 1,594 | 72,600 |
| 2015/03/27 | 1,593 | 1,607 | 1,578 | 1,590 | 128,300 |
| 2015/03/26 | 1,600 | 1,603 | 1,581 | 1,581 | 75,000 |
| 2015/03/25 | 1,583 | 1,608 | 1,583 | 1,604 | 95,600 |
| 2015/03/24 | 1,600 | 1,601 | 1,566 | 1,585 | 228,800 |
| 2015/03/23 | 1,632 | 1,632 | 1,592 | 1,601 | 98,000 |
| 2015/03/20 | 1,610 | 1,628 | 1,610 | 1,620 | 67,400 |
| 2015/03/19 | 1,615 | 1,625 | 1,593 | 1,604 | 107,600 |
| 2015/03/18 | 1,628 | 1,643 | 1,604 | 1,610 | 89,000 |
| 2015/03/17 | 1,637 | 1,646 | 1,627 | 1,627 | 55,300 |
| 2015/03/16 | 1,641 | 1,642 | 1,626 | 1,634 | 57,800 |
| 2015/03/13 | 1,645 | 1,660 | 1,632 | 1,649 | 77,500 |
| 2015/03/12 | 1,643 | 1,651 | 1,629 | 1,631 | 54,500 |
| 2015/03/11 | 1,620 | 1,641 | 1,620 | 1,633 | 39,000 |
| 2015/03/10 | 1,625 | 1,646 | 1,617 | 1,622 | 77,600 |
| 2015/03/09 | 1,631 | 1,632 | 1,612 | 1,617 | 49,800 |
| 2015/03/06 | 1,658 | 1,660 | 1,636 | 1,641 | 42,900 |
| 2015/03/05 | 1,645 | 1,656 | 1,635 | 1,651 | 74,500 |
| 2015/03/04 | 1,631 | 1,639 | 1,610 | 1,630 | 69,200 |
| 2015/03/03 | 1,670 | 1,682 | 1,631 | 1,640 | 73,300 |
| 2015/03/02 | 1,643 | 1,707 | 1,643 | 1,688 | 90,100 |
| 2015/02/27 | 1,677 | 1,691 | 1,652 | 1,656 | 75,300 |
| 2015/02/26 | 1,680 | 1,690 | 1,665 | 1,677 | 62,200 |
| 2015/02/25 | 1,698 | 1,703 | 1,668 | 1,684 | 43,900 |
| 2015/02/24 | 1,713 | 1,713 | 1,665 | 1,680 | 102,200 |
| 2015/02/23 | 1,659 | 1,720 | 1,628 | 1,713 | 210,900 |
| 2015/02/20 | 1,612 | 1,657 | 1,612 | 1,635 | 210,100 |
| 2015/02/19 | 1,591 | 1,631 | 1,588 | 1,612 | 191,900 |
| 2015/02/18 | 1,560 | 1,590 | 1,560 | 1,586 | 91,100 |
| 2015/02/17 | 1,532 | 1,577 | 1,526 | 1,551 | 195,700 |
| 2015/02/16 | 1,551 | 1,556 | 1,535 | 1,536 | 127,300 |
| 2015/02/13 | 1,572 | 1,580 | 1,531 | 1,538 | 181,500 |
| 2015/02/12 | 1,620 | 1,641 | 1,580 | 1,595 | 139,000 |
| 2015/02/10 | 1,598 | 1,625 | 1,577 | 1,582 | 85,300 |
| 2015/02/09 | 1,634 | 1,640 | 1,585 | 1,596 | 171,600 |
| 2015/02/06 | 1,655 | 1,661 | 1,630 | 1,634 | 85,800 |
| 2015/02/05 | 1,652 | 1,666 | 1,651 | 1,655 | 45,000 |
| 2015/02/04 | 1,690 | 1,690 | 1,670 | 1,672 | 44,100 |
| 2015/02/03 | 1,702 | 1,703 | 1,656 | 1,670 | 58,200 |
| 2015/02/02 | 1,720 | 1,728 | 1,693 | 1,709 | 50,200 |
| 2015/01/30 | 1,713 | 1,744 | 1,706 | 1,736 | 71,200 |
| 2015/01/29 | 1,689 | 1,707 | 1,683 | 1,689 | 27,400 |
| 2015/01/28 | 1,694 | 1,712 | 1,676 | 1,710 | 31,800 |
| 2015/01/27 | 1,673 | 1,698 | 1,673 | 1,697 | 27,900 |
| 2015/01/26 | 1,674 | 1,693 | 1,662 | 1,669 | 25,700 |
| 2015/01/23 | 1,698 | 1,703 | 1,681 | 1,703 | 21,600 |
| 2015/01/22 | 1,704 | 1,704 | 1,654 | 1,676 | 39,600 |
| 2015/01/21 | 1,724 | 1,724 | 1,691 | 1,696 | 32,300 |
| 2015/01/20 | 1,693 | 1,715 | 1,676 | 1,715 | 27,100 |
| 2015/01/19 | 1,694 | 1,705 | 1,675 | 1,691 | 27,000 |
| 2015/01/16 | 1,695 | 1,706 | 1,656 | 1,686 | 84,500 |
| 2015/01/15 | 1,675 | 1,727 | 1,674 | 1,726 | 62,900 |
| 2015/01/14 | 1,690 | 1,700 | 1,657 | 1,673 | 54,900 |
| 2015/01/13 | 1,750 | 1,750 | 1,693 | 1,697 | 82,500 |
| 2015/01/09 | 1,766 | 1,785 | 1,730 | 1,778 | 62,900 |
| 2015/01/08 | 1,760 | 1,793 | 1,745 | 1,757 | 29,500 |
| 2015/01/07 | 1,750 | 1,787 | 1,745 | 1,764 | 39,100 |
| 2015/01/06 | 1,810 | 1,818 | 1,756 | 1,760 | 80,400 |
| 2015/01/05 | 1,846 | 1,847 | 1,830 | 1,836 | 29,400 |