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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,391 | 1,408 | 1,391 | 1,403 | 29,300 |
| 2016/12/29 | 1,380 | 1,398 | 1,368 | 1,398 | 66,500 |
| 2016/12/28 | 1,364 | 1,379 | 1,352 | 1,377 | 34,200 |
| 2016/12/27 | 1,355 | 1,374 | 1,354 | 1,371 | 33,000 |
| 2016/12/26 | 1,370 | 1,370 | 1,353 | 1,359 | 30,300 |
| 2016/12/22 | 1,393 | 1,398 | 1,367 | 1,374 | 37,200 |
| 2016/12/21 | 1,420 | 1,420 | 1,378 | 1,386 | 57,300 |
| 2016/12/20 | 1,361 | 1,428 | 1,353 | 1,420 | 118,700 |
| 2016/12/19 | 1,404 | 1,415 | 1,345 | 1,351 | 120,800 |
| 2016/12/16 | 1,426 | 1,450 | 1,422 | 1,434 | 87,200 |
| 2016/12/15 | 1,402 | 1,408 | 1,393 | 1,400 | 31,900 |
| 2016/12/14 | 1,429 | 1,429 | 1,391 | 1,393 | 49,000 |
| 2016/12/13 | 1,425 | 1,429 | 1,415 | 1,429 | 22,400 |
| 2016/12/12 | 1,428 | 1,431 | 1,397 | 1,429 | 45,100 |
| 2016/12/09 | 1,371 | 1,404 | 1,365 | 1,402 | 62,500 |
| 2016/12/08 | 1,381 | 1,397 | 1,376 | 1,395 | 34,500 |
| 2016/12/07 | 1,397 | 1,403 | 1,348 | 1,361 | 96,800 |
| 2016/12/06 | 1,404 | 1,410 | 1,390 | 1,397 | 75,900 |
| 2016/12/05 | 1,372 | 1,400 | 1,367 | 1,397 | 63,900 |
| 2016/12/02 | 1,341 | 1,371 | 1,336 | 1,371 | 74,900 |
| 2016/12/01 | 1,339 | 1,350 | 1,326 | 1,336 | 40,200 |
| 2016/11/30 | 1,310 | 1,345 | 1,303 | 1,340 | 54,400 |
| 2016/11/29 | 1,300 | 1,319 | 1,294 | 1,313 | 62,800 |
| 2016/11/28 | 1,279 | 1,300 | 1,270 | 1,300 | 42,000 |
| 2016/11/25 | 1,254 | 1,272 | 1,245 | 1,270 | 48,500 |
| 2016/11/24 | 1,278 | 1,279 | 1,255 | 1,259 | 29,600 |
| 2016/11/22 | 1,288 | 1,294 | 1,253 | 1,261 | 74,500 |
| 2016/11/21 | 1,262 | 1,292 | 1,244 | 1,279 | 60,000 |
| 2016/11/18 | 1,233 | 1,270 | 1,223 | 1,256 | 96,400 |
| 2016/11/17 | 1,213 | 1,235 | 1,210 | 1,232 | 77,300 |
| 2016/11/16 | 1,256 | 1,265 | 1,200 | 1,222 | 85,100 |
| 2016/11/15 | 1,250 | 1,263 | 1,227 | 1,258 | 41,400 |
| 2016/11/14 | 1,262 | 1,270 | 1,241 | 1,253 | 47,700 |
| 2016/11/11 | 1,240 | 1,270 | 1,240 | 1,266 | 59,200 |
| 2016/11/10 | 1,198 | 1,237 | 1,197 | 1,230 | 57,400 |
| 2016/11/09 | 1,210 | 1,243 | 1,141 | 1,168 | 87,300 |
| 2016/11/08 | 1,200 | 1,205 | 1,180 | 1,190 | 28,000 |
| 2016/11/07 | 1,158 | 1,191 | 1,158 | 1,179 | 34,500 |
| 2016/11/04 | 1,176 | 1,176 | 1,146 | 1,158 | 47,500 |
| 2016/11/02 | 1,196 | 1,199 | 1,176 | 1,195 | 34,400 |
| 2016/11/01 | 1,217 | 1,217 | 1,169 | 1,184 | 78,900 |
| 2016/10/31 | 1,218 | 1,226 | 1,208 | 1,215 | 24,000 |
| 2016/10/28 | 1,235 | 1,235 | 1,215 | 1,223 | 47,400 |
| 2016/10/27 | 1,225 | 1,230 | 1,216 | 1,228 | 22,300 |
| 2016/10/26 | 1,217 | 1,230 | 1,217 | 1,229 | 34,800 |
| 2016/10/25 | 1,225 | 1,235 | 1,220 | 1,223 | 64,600 |
| 2016/10/24 | 1,175 | 1,225 | 1,170 | 1,217 | 54,700 |
| 2016/10/21 | 1,188 | 1,191 | 1,160 | 1,168 | 50,900 |
| 2016/10/20 | 1,162 | 1,190 | 1,158 | 1,189 | 28,900 |
| 2016/10/19 | 1,135 | 1,162 | 1,133 | 1,158 | 27,500 |
| 2016/10/18 | 1,121 | 1,143 | 1,121 | 1,139 | 23,600 |
| 2016/10/17 | 1,126 | 1,135 | 1,079 | 1,121 | 28,200 |
| 2016/10/14 | 1,118 | 1,129 | 1,115 | 1,126 | 20,100 |
| 2016/10/13 | 1,125 | 1,141 | 1,115 | 1,121 | 39,300 |
| 2016/10/12 | 1,130 | 1,154 | 1,117 | 1,122 | 50,400 |
| 2016/10/11 | 1,120 | 1,137 | 1,106 | 1,130 | 21,400 |
| 2016/10/07 | 1,143 | 1,143 | 1,115 | 1,122 | 12,800 |
| 2016/10/06 | 1,143 | 1,148 | 1,134 | 1,147 | 24,200 |
| 2016/10/05 | 1,113 | 1,139 | 1,113 | 1,134 | 21,100 |
| 2016/10/04 | 1,136 | 1,136 | 1,105 | 1,117 | 33,900 |
| 2016/10/03 | 1,142 | 1,155 | 1,129 | 1,131 | 19,500 |
| 2016/09/30 | 1,130 | 1,146 | 1,117 | 1,141 | 37,300 |
| 2016/09/29 | 1,110 | 1,147 | 1,110 | 1,139 | 57,200 |
| 2016/09/28 | 1,083 | 1,106 | 1,079 | 1,099 | 32,200 |
| 2016/09/27 | 1,070 | 1,079 | 1,046 | 1,079 | 26,900 |
| 2016/09/26 | 1,075 | 1,076 | 1,065 | 1,070 | 12,600 |
| 2016/09/23 | 1,078 | 1,087 | 1,073 | 1,080 | 30,600 |
| 2016/09/21 | 1,036 | 1,067 | 1,028 | 1,067 | 35,200 |
| 2016/09/20 | 1,039 | 1,054 | 1,032 | 1,036 | 27,100 |
| 2016/09/16 | 1,028 | 1,051 | 1,020 | 1,051 | 30,600 |
| 2016/09/15 | 1,021 | 1,029 | 1,006 | 1,007 | 51,900 |
| 2016/09/14 | 1,050 | 1,058 | 1,024 | 1,032 | 57,500 |
| 2016/09/13 | 1,057 | 1,064 | 1,047 | 1,056 | 28,800 |
| 2016/09/12 | 1,069 | 1,072 | 1,051 | 1,055 | 22,600 |
| 2016/09/09 | 1,075 | 1,083 | 1,071 | 1,079 | 29,900 |
| 2016/09/08 | 1,080 | 1,086 | 1,074 | 1,086 | 31,000 |
| 2016/09/07 | 1,061 | 1,078 | 1,060 | 1,078 | 31,000 |
| 2016/09/06 | 1,059 | 1,076 | 1,059 | 1,075 | 23,700 |
| 2016/09/05 | 1,050 | 1,062 | 1,049 | 1,059 | 28,200 |
| 2016/09/02 | 1,057 | 1,057 | 1,040 | 1,044 | 22,100 |
| 2016/09/01 | 1,062 | 1,069 | 1,051 | 1,062 | 27,500 |
| 2016/08/31 | 1,031 | 1,060 | 1,031 | 1,048 | 71,600 |
| 2016/08/30 | 1,019 | 1,030 | 1,019 | 1,026 | 29,700 |
| 2016/08/29 | 1,016 | 1,030 | 1,010 | 1,012 | 30,600 |
| 2016/08/26 | 1,013 | 1,016 | 1,005 | 1,008 | 25,700 |
| 2016/08/25 | 1,024 | 1,026 | 1,015 | 1,017 | 14,200 |
| 2016/08/24 | 1,026 | 1,028 | 1,012 | 1,017 | 24,300 |
| 2016/08/23 | 1,040 | 1,040 | 1,020 | 1,022 | 42,400 |
| 2016/08/22 | 1,026 | 1,045 | 1,025 | 1,040 | 19,100 |
| 2016/08/19 | 1,032 | 1,039 | 1,024 | 1,026 | 29,700 |
| 2016/08/18 | 1,029 | 1,052 | 1,029 | 1,032 | 22,500 |
| 2016/08/17 | 1,030 | 1,038 | 1,025 | 1,035 | 36,800 |
| 2016/08/16 | 1,061 | 1,071 | 1,037 | 1,038 | 39,300 |
| 2016/08/15 | 1,055 | 1,069 | 1,050 | 1,056 | 10,100 |
| 2016/08/12 | 1,068 | 1,068 | 1,047 | 1,055 | 44,100 |
| 2016/08/10 | 1,099 | 1,106 | 1,053 | 1,055 | 51,600 |
| 2016/08/09 | 1,092 | 1,122 | 1,084 | 1,100 | 39,400 |
| 2016/08/08 | 1,126 | 1,126 | 1,101 | 1,101 | 33,700 |
| 2016/08/05 | 1,119 | 1,145 | 1,119 | 1,126 | 28,300 |
| 2016/08/04 | 1,106 | 1,133 | 1,106 | 1,121 | 19,700 |
| 2016/08/03 | 1,120 | 1,126 | 1,111 | 1,113 | 20,600 |
| 2016/08/02 | 1,148 | 1,163 | 1,121 | 1,130 | 38,600 |
| 2016/08/01 | 1,153 | 1,164 | 1,138 | 1,156 | 15,100 |
| 2016/07/29 | 1,163 | 1,168 | 1,142 | 1,165 | 22,400 |
| 2016/07/28 | 1,172 | 1,172 | 1,152 | 1,154 | 9,000 |
| 2016/07/27 | 1,170 | 1,174 | 1,148 | 1,171 | 28,100 |
| 2016/07/26 | 1,164 | 1,172 | 1,153 | 1,160 | 30,100 |
| 2016/07/25 | 1,156 | 1,173 | 1,155 | 1,164 | 31,000 |
| 2016/07/22 | 1,144 | 1,144 | 1,128 | 1,140 | 14,000 |
| 2016/07/21 | 1,163 | 1,174 | 1,146 | 1,155 | 14,000 |
| 2016/07/20 | 1,146 | 1,174 | 1,136 | 1,154 | 59,700 |
| 2016/07/19 | 1,136 | 1,158 | 1,136 | 1,147 | 59,000 |
| 2016/07/15 | 1,128 | 1,140 | 1,120 | 1,130 | 44,000 |
| 2016/07/14 | 1,110 | 1,127 | 1,110 | 1,117 | 27,200 |
| 2016/07/13 | 1,150 | 1,154 | 1,108 | 1,113 | 37,300 |
| 2016/07/12 | 1,116 | 1,142 | 1,106 | 1,129 | 63,600 |
| 2016/07/11 | 1,036 | 1,093 | 1,036 | 1,086 | 75,500 |
| 2016/07/08 | 1,062 | 1,062 | 1,006 | 1,006 | 110,800 |
| 2016/07/07 | 1,083 | 1,095 | 1,024 | 1,070 | 123,900 |
| 2016/07/06 | 1,079 | 1,092 | 1,073 | 1,087 | 50,900 |
| 2016/07/05 | 1,115 | 1,118 | 1,100 | 1,106 | 38,700 |
| 2016/07/04 | 1,103 | 1,123 | 1,103 | 1,115 | 36,100 |
| 2016/07/01 | 1,113 | 1,134 | 1,100 | 1,124 | 37,400 |
| 2016/06/30 | 1,131 | 1,136 | 1,121 | 1,124 | 60,700 |
| 2016/06/29 | 1,092 | 1,117 | 1,085 | 1,112 | 25,500 |
| 2016/06/28 | 1,083 | 1,100 | 1,063 | 1,078 | 41,800 |
| 2016/06/27 | 1,075 | 1,100 | 1,071 | 1,086 | 31,700 |
| 2016/06/24 | 1,115 | 1,125 | 1,015 | 1,056 | 117,400 |
| 2016/06/23 | 1,081 | 1,093 | 1,078 | 1,090 | 14,400 |
| 2016/06/22 | 1,099 | 1,100 | 1,077 | 1,095 | 22,300 |
| 2016/06/21 | 1,096 | 1,101 | 1,085 | 1,099 | 13,800 |
| 2016/06/20 | 1,089 | 1,105 | 1,083 | 1,096 | 23,300 |
| 2016/06/17 | 1,093 | 1,095 | 1,073 | 1,084 | 34,800 |
| 2016/06/16 | 1,087 | 1,087 | 1,058 | 1,068 | 64,500 |
| 2016/06/15 | 1,101 | 1,105 | 1,072 | 1,087 | 84,900 |
| 2016/06/14 | 1,118 | 1,125 | 1,100 | 1,111 | 49,600 |
| 2016/06/13 | 1,140 | 1,145 | 1,120 | 1,123 | 45,500 |
| 2016/06/10 | 1,151 | 1,157 | 1,143 | 1,153 | 40,800 |
| 2016/06/09 | 1,145 | 1,160 | 1,145 | 1,152 | 16,400 |
| 2016/06/08 | 1,162 | 1,167 | 1,144 | 1,154 | 22,800 |
| 2016/06/07 | 1,151 | 1,169 | 1,145 | 1,161 | 28,100 |
| 2016/06/06 | 1,146 | 1,149 | 1,129 | 1,146 | 21,800 |
| 2016/06/03 | 1,149 | 1,159 | 1,147 | 1,157 | 14,000 |
| 2016/06/02 | 1,153 | 1,163 | 1,148 | 1,151 | 37,200 |
| 2016/06/01 | 1,185 | 1,185 | 1,160 | 1,164 | 19,500 |
| 2016/05/31 | 1,171 | 1,185 | 1,162 | 1,185 | 41,800 |
| 2016/05/30 | 1,179 | 1,179 | 1,158 | 1,166 | 11,500 |
| 2016/05/27 | 1,160 | 1,180 | 1,150 | 1,168 | 19,600 |
| 2016/05/26 | 1,170 | 1,176 | 1,157 | 1,160 | 21,500 |
| 2016/05/25 | 1,166 | 1,167 | 1,149 | 1,160 | 19,500 |
| 2016/05/24 | 1,162 | 1,162 | 1,145 | 1,152 | 17,300 |
| 2016/05/23 | 1,177 | 1,183 | 1,151 | 1,162 | 20,100 |
| 2016/05/20 | 1,157 | 1,183 | 1,157 | 1,177 | 15,700 |
| 2016/05/19 | 1,167 | 1,167 | 1,153 | 1,161 | 25,900 |
| 2016/05/18 | 1,161 | 1,162 | 1,146 | 1,159 | 24,100 |
| 2016/05/17 | 1,151 | 1,163 | 1,138 | 1,162 | 17,600 |
| 2016/05/16 | 1,138 | 1,157 | 1,138 | 1,138 | 30,000 |
| 2016/05/13 | 1,164 | 1,167 | 1,145 | 1,152 | 39,800 |
| 2016/05/12 | 1,165 | 1,173 | 1,148 | 1,167 | 34,000 |
| 2016/05/11 | 1,166 | 1,182 | 1,159 | 1,178 | 64,400 |
| 2016/05/10 | 1,171 | 1,205 | 1,131 | 1,143 | 107,500 |
| 2016/05/09 | 1,160 | 1,182 | 1,153 | 1,169 | 43,700 |
| 2016/05/06 | 1,155 | 1,166 | 1,144 | 1,159 | 45,800 |
| 2016/05/02 | 1,147 | 1,158 | 1,132 | 1,154 | 63,100 |
| 2016/04/28 | 1,215 | 1,230 | 1,163 | 1,168 | 86,500 |
| 2016/04/27 | 1,218 | 1,237 | 1,213 | 1,215 | 52,700 |
| 2016/04/26 | 1,243 | 1,249 | 1,214 | 1,231 | 56,100 |
| 2016/04/25 | 1,267 | 1,267 | 1,241 | 1,248 | 71,700 |
| 2016/04/22 | 1,266 | 1,268 | 1,240 | 1,255 | 66,500 |
| 2016/04/21 | 1,265 | 1,276 | 1,259 | 1,266 | 54,500 |
| 2016/04/20 | 1,269 | 1,288 | 1,236 | 1,248 | 74,200 |
| 2016/04/19 | 1,310 | 1,319 | 1,250 | 1,266 | 139,600 |
| 2016/04/18 | 1,322 | 1,351 | 1,245 | 1,297 | 451,600 |
| 2016/04/15 | 1,220 | 1,243 | 1,188 | 1,231 | 227,800 |
| 2016/04/14 | 1,166 | 1,190 | 1,143 | 1,190 | 46,900 |
| 2016/04/13 | 1,131 | 1,154 | 1,121 | 1,136 | 79,200 |
| 2016/04/12 | 1,121 | 1,140 | 1,119 | 1,126 | 25,200 |
| 2016/04/11 | 1,128 | 1,135 | 1,102 | 1,119 | 20,000 |
| 2016/04/08 | 1,130 | 1,145 | 1,114 | 1,130 | 61,200 |
| 2016/04/07 | 1,116 | 1,160 | 1,116 | 1,159 | 48,600 |
| 2016/04/06 | 1,121 | 1,127 | 1,106 | 1,114 | 34,800 |
| 2016/04/05 | 1,183 | 1,183 | 1,120 | 1,121 | 75,200 |
| 2016/04/04 | 1,197 | 1,222 | 1,178 | 1,188 | 57,000 |
| 2016/04/01 | 1,246 | 1,252 | 1,190 | 1,191 | 60,700 |
| 2016/03/31 | 1,297 | 1,297 | 1,219 | 1,220 | 63,600 |
| 2016/03/30 | 1,277 | 1,302 | 1,268 | 1,298 | 145,900 |
| 2016/03/29 | 1,250 | 1,290 | 1,245 | 1,277 | 70,400 |
| 2016/03/28 | 1,189 | 1,248 | 1,188 | 1,248 | 70,400 |
| 2016/03/25 | 1,200 | 1,217 | 1,178 | 1,186 | 56,000 |
| 2016/03/24 | 1,190 | 1,211 | 1,188 | 1,202 | 34,700 |
| 2016/03/23 | 1,197 | 1,215 | 1,184 | 1,199 | 56,400 |
| 2016/03/22 | 1,215 | 1,236 | 1,170 | 1,197 | 66,900 |
| 2016/03/18 | 1,218 | 1,241 | 1,195 | 1,206 | 55,000 |
| 2016/03/17 | 1,217 | 1,239 | 1,205 | 1,221 | 37,600 |
| 2016/03/16 | 1,222 | 1,227 | 1,206 | 1,216 | 32,700 |
| 2016/03/15 | 1,197 | 1,245 | 1,190 | 1,237 | 41,900 |
| 2016/03/14 | 1,180 | 1,210 | 1,180 | 1,204 | 48,000 |
| 2016/03/11 | 1,150 | 1,162 | 1,123 | 1,154 | 108,000 |
| 2016/03/10 | 1,182 | 1,194 | 1,174 | 1,185 | 38,800 |
| 2016/03/09 | 1,179 | 1,195 | 1,167 | 1,182 | 30,600 |
| 2016/03/08 | 1,231 | 1,258 | 1,181 | 1,187 | 49,300 |
| 2016/03/07 | 1,259 | 1,272 | 1,232 | 1,240 | 26,000 |
| 2016/03/04 | 1,253 | 1,264 | 1,245 | 1,259 | 18,900 |
| 2016/03/03 | 1,224 | 1,268 | 1,224 | 1,253 | 25,000 |
| 2016/03/02 | 1,215 | 1,238 | 1,204 | 1,229 | 31,600 |
| 2016/03/01 | 1,168 | 1,204 | 1,163 | 1,192 | 44,600 |
| 2016/02/29 | 1,174 | 1,199 | 1,167 | 1,168 | 39,700 |
| 2016/02/26 | 1,185 | 1,192 | 1,143 | 1,151 | 63,600 |
| 2016/02/25 | 1,200 | 1,220 | 1,168 | 1,188 | 58,800 |
| 2016/02/24 | 1,168 | 1,206 | 1,117 | 1,188 | 117,500 |
| 2016/02/23 | 1,226 | 1,237 | 1,180 | 1,192 | 44,500 |
| 2016/02/22 | 1,200 | 1,242 | 1,198 | 1,224 | 36,100 |
| 2016/02/19 | 1,258 | 1,266 | 1,202 | 1,217 | 45,000 |
| 2016/02/18 | 1,311 | 1,320 | 1,267 | 1,271 | 49,300 |
| 2016/02/17 | 1,235 | 1,308 | 1,231 | 1,278 | 74,100 |
| 2016/02/16 | 1,178 | 1,274 | 1,164 | 1,244 | 98,100 |
| 2016/02/15 | 1,040 | 1,248 | 1,040 | 1,206 | 135,400 |
| 2016/02/12 | 1,090 | 1,100 | 1,000 | 1,015 | 76,800 |
| 2016/02/10 | 1,178 | 1,189 | 1,134 | 1,141 | 44,200 |
| 2016/02/09 | 1,175 | 1,194 | 1,173 | 1,174 | 32,600 |
| 2016/02/08 | 1,181 | 1,232 | 1,181 | 1,224 | 28,200 |
| 2016/02/05 | 1,181 | 1,200 | 1,173 | 1,181 | 20,300 |
| 2016/02/04 | 1,219 | 1,229 | 1,196 | 1,198 | 19,400 |
| 2016/02/03 | 1,214 | 1,246 | 1,214 | 1,244 | 39,800 |
| 2016/02/02 | 1,241 | 1,253 | 1,229 | 1,244 | 22,700 |
| 2016/02/01 | 1,210 | 1,245 | 1,196 | 1,241 | 57,900 |
| 2016/01/29 | 1,178 | 1,183 | 1,152 | 1,172 | 47,800 |
| 2016/01/28 | 1,198 | 1,198 | 1,174 | 1,177 | 22,600 |
| 2016/01/27 | 1,171 | 1,198 | 1,171 | 1,191 | 33,200 |
| 2016/01/26 | 1,146 | 1,162 | 1,135 | 1,139 | 28,900 |
| 2016/01/25 | 1,154 | 1,168 | 1,122 | 1,165 | 38,700 |
| 2016/01/22 | 1,116 | 1,131 | 1,104 | 1,124 | 60,100 |
| 2016/01/21 | 1,099 | 1,121 | 1,040 | 1,043 | 80,300 |
| 2016/01/20 | 1,203 | 1,217 | 1,109 | 1,117 | 76,900 |
| 2016/01/19 | 1,240 | 1,248 | 1,203 | 1,210 | 32,900 |
| 2016/01/18 | 1,180 | 1,247 | 1,180 | 1,240 | 51,800 |
| 2016/01/15 | 1,223 | 1,242 | 1,208 | 1,214 | 32,900 |
| 2016/01/14 | 1,193 | 1,201 | 1,173 | 1,196 | 64,800 |
| 2016/01/13 | 1,171 | 1,232 | 1,171 | 1,226 | 86,400 |
| 2016/01/12 | 1,235 | 1,243 | 1,167 | 1,167 | 86,500 |
| 2016/01/08 | 1,281 | 1,283 | 1,256 | 1,258 | 68,200 |
| 2016/01/07 | 1,298 | 1,319 | 1,288 | 1,295 | 53,900 |
| 2016/01/06 | 1,319 | 1,330 | 1,300 | 1,316 | 36,900 |
| 2016/01/05 | 1,337 | 1,344 | 1,317 | 1,317 | 27,900 |
| 2016/01/04 | 1,372 | 1,372 | 1,334 | 1,334 | 33,200 |