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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,456 | 1,457 | 1,434 | 1,444 | 70,100 |
| 2017/12/28 | 1,466 | 1,466 | 1,453 | 1,455 | 32,900 |
| 2017/12/27 | 1,468 | 1,481 | 1,458 | 1,463 | 43,500 |
| 2017/12/26 | 1,481 | 1,491 | 1,473 | 1,480 | 67,700 |
| 2017/12/25 | 1,495 | 1,496 | 1,478 | 1,481 | 52,400 |
| 2017/12/22 | 1,479 | 1,480 | 1,466 | 1,468 | 52,000 |
| 2017/12/21 | 1,460 | 1,484 | 1,454 | 1,479 | 58,600 |
| 2017/12/20 | 1,472 | 1,485 | 1,461 | 1,461 | 47,100 |
| 2017/12/19 | 1,485 | 1,488 | 1,453 | 1,472 | 96,300 |
| 2017/12/18 | 1,493 | 1,507 | 1,485 | 1,486 | 78,800 |
| 2017/12/15 | 1,511 | 1,513 | 1,473 | 1,486 | 114,400 |
| 2017/12/14 | 1,500 | 1,535 | 1,497 | 1,527 | 96,500 |
| 2017/12/13 | 1,500 | 1,501 | 1,488 | 1,495 | 40,700 |
| 2017/12/12 | 1,492 | 1,499 | 1,484 | 1,485 | 38,400 |
| 2017/12/11 | 1,489 | 1,502 | 1,480 | 1,494 | 65,700 |
| 2017/12/08 | 1,457 | 1,482 | 1,457 | 1,481 | 104,100 |
| 2017/12/07 | 1,460 | 1,504 | 1,460 | 1,499 | 64,000 |
| 2017/12/06 | 1,480 | 1,483 | 1,455 | 1,464 | 78,100 |
| 2017/12/05 | 1,492 | 1,501 | 1,481 | 1,487 | 84,800 |
| 2017/12/04 | 1,488 | 1,553 | 1,488 | 1,494 | 160,300 |
| 2017/12/01 | 1,520 | 1,520 | 1,472 | 1,472 | 158,600 |
| 2017/11/30 | 1,509 | 1,526 | 1,497 | 1,520 | 68,400 |
| 2017/11/29 | 1,525 | 1,560 | 1,508 | 1,509 | 71,900 |
| 2017/11/28 | 1,505 | 1,527 | 1,505 | 1,522 | 44,000 |
| 2017/11/27 | 1,492 | 1,514 | 1,492 | 1,507 | 60,400 |
| 2017/11/24 | 1,503 | 1,510 | 1,485 | 1,503 | 65,000 |
| 2017/11/22 | 1,506 | 1,522 | 1,502 | 1,502 | 59,600 |
| 2017/11/21 | 1,510 | 1,510 | 1,491 | 1,499 | 75,400 |
| 2017/11/20 | 1,533 | 1,537 | 1,511 | 1,512 | 70,100 |
| 2017/11/17 | 1,559 | 1,565 | 1,535 | 1,536 | 39,300 |
| 2017/11/16 | 1,520 | 1,557 | 1,520 | 1,548 | 33,400 |
| 2017/11/15 | 1,550 | 1,556 | 1,522 | 1,529 | 64,200 |
| 2017/11/14 | 1,572 | 1,572 | 1,551 | 1,556 | 40,200 |
| 2017/11/13 | 1,620 | 1,620 | 1,567 | 1,572 | 81,400 |
| 2017/11/10 | 1,586 | 1,621 | 1,585 | 1,619 | 51,900 |
| 2017/11/09 | 1,594 | 1,601 | 1,575 | 1,596 | 75,700 |
| 2017/11/08 | 1,578 | 1,589 | 1,561 | 1,589 | 67,900 |
| 2017/11/07 | 1,602 | 1,602 | 1,564 | 1,578 | 117,500 |
| 2017/11/06 | 1,583 | 1,610 | 1,540 | 1,603 | 226,400 |
| 2017/11/02 | 1,744 | 1,760 | 1,726 | 1,758 | 53,300 |
| 2017/11/01 | 1,741 | 1,749 | 1,721 | 1,744 | 57,800 |
| 2017/10/31 | 1,730 | 1,734 | 1,718 | 1,730 | 34,400 |
| 2017/10/30 | 1,740 | 1,740 | 1,711 | 1,730 | 62,200 |
| 2017/10/27 | 1,740 | 1,743 | 1,725 | 1,740 | 44,600 |
| 2017/10/26 | 1,747 | 1,748 | 1,732 | 1,733 | 42,600 |
| 2017/10/25 | 1,750 | 1,754 | 1,733 | 1,747 | 64,900 |
| 2017/10/24 | 1,737 | 1,748 | 1,729 | 1,741 | 40,100 |
| 2017/10/23 | 1,730 | 1,749 | 1,727 | 1,737 | 56,600 |
| 2017/10/20 | 1,701 | 1,721 | 1,692 | 1,716 | 43,400 |
| 2017/10/19 | 1,715 | 1,739 | 1,701 | 1,701 | 49,900 |
| 2017/10/18 | 1,738 | 1,740 | 1,710 | 1,715 | 37,500 |
| 2017/10/17 | 1,747 | 1,747 | 1,730 | 1,736 | 23,500 |
| 2017/10/16 | 1,728 | 1,757 | 1,722 | 1,740 | 42,800 |
| 2017/10/13 | 1,720 | 1,727 | 1,704 | 1,720 | 40,900 |
| 2017/10/12 | 1,734 | 1,745 | 1,710 | 1,727 | 54,400 |
| 2017/10/11 | 1,738 | 1,738 | 1,717 | 1,734 | 29,400 |
| 2017/10/10 | 1,721 | 1,743 | 1,716 | 1,739 | 26,000 |
| 2017/10/06 | 1,734 | 1,734 | 1,719 | 1,721 | 18,600 |
| 2017/10/05 | 1,747 | 1,756 | 1,728 | 1,729 | 48,000 |
| 2017/10/04 | 1,763 | 1,774 | 1,743 | 1,747 | 27,900 |
| 2017/10/03 | 1,785 | 1,788 | 1,770 | 1,775 | 30,900 |
| 2017/10/02 | 1,750 | 1,790 | 1,740 | 1,770 | 72,900 |
| 2017/09/29 | 1,751 | 1,757 | 1,736 | 1,743 | 99,200 |
| 2017/09/28 | 1,769 | 1,779 | 1,750 | 1,754 | 73,300 |
| 2017/09/27 | 1,760 | 1,777 | 1,746 | 1,765 | 69,400 |
| 2017/09/26 | 1,768 | 1,785 | 1,741 | 1,760 | 95,400 |
| 2017/09/25 | 1,735 | 1,777 | 1,724 | 1,769 | 160,200 |
| 2017/09/22 | 1,650 | 1,705 | 1,638 | 1,696 | 107,400 |
| 2017/09/21 | 1,608 | 1,648 | 1,608 | 1,648 | 53,700 |
| 2017/09/20 | 1,614 | 1,633 | 1,614 | 1,620 | 44,900 |
| 2017/09/19 | 1,615 | 1,628 | 1,610 | 1,628 | 51,600 |
| 2017/09/15 | 1,587 | 1,619 | 1,577 | 1,619 | 55,000 |
| 2017/09/14 | 1,600 | 1,602 | 1,582 | 1,587 | 20,400 |
| 2017/09/13 | 1,592 | 1,606 | 1,592 | 1,602 | 17,000 |
| 2017/09/12 | 1,608 | 1,610 | 1,589 | 1,600 | 35,700 |
| 2017/09/11 | 1,580 | 1,602 | 1,579 | 1,598 | 44,600 |
| 2017/09/08 | 1,570 | 1,578 | 1,562 | 1,569 | 44,200 |
| 2017/09/07 | 1,566 | 1,573 | 1,544 | 1,552 | 30,900 |
| 2017/09/06 | 1,550 | 1,572 | 1,537 | 1,565 | 26,100 |
| 2017/09/05 | 1,571 | 1,577 | 1,551 | 1,556 | 43,200 |
| 2017/09/04 | 1,601 | 1,601 | 1,556 | 1,569 | 38,500 |
| 2017/09/01 | 1,610 | 1,613 | 1,591 | 1,611 | 32,400 |
| 2017/08/31 | 1,627 | 1,627 | 1,599 | 1,604 | 28,300 |
| 2017/08/30 | 1,633 | 1,633 | 1,600 | 1,623 | 40,300 |
| 2017/08/29 | 1,618 | 1,624 | 1,605 | 1,619 | 27,400 |
| 2017/08/28 | 1,609 | 1,635 | 1,601 | 1,632 | 70,800 |
| 2017/08/25 | 1,563 | 1,611 | 1,559 | 1,608 | 95,600 |
| 2017/08/24 | 1,566 | 1,579 | 1,557 | 1,562 | 39,800 |
| 2017/08/23 | 1,588 | 1,588 | 1,555 | 1,573 | 62,900 |
| 2017/08/22 | 1,533 | 1,604 | 1,519 | 1,569 | 122,600 |
| 2017/08/21 | 1,506 | 1,536 | 1,500 | 1,536 | 63,200 |
| 2017/08/18 | 1,481 | 1,507 | 1,480 | 1,501 | 56,700 |
| 2017/08/17 | 1,481 | 1,510 | 1,480 | 1,496 | 42,000 |
| 2017/08/16 | 1,477 | 1,487 | 1,475 | 1,481 | 34,900 |
| 2017/08/15 | 1,473 | 1,486 | 1,465 | 1,477 | 49,500 |
| 2017/08/14 | 1,518 | 1,518 | 1,464 | 1,464 | 82,200 |
| 2017/08/10 | 1,582 | 1,592 | 1,506 | 1,518 | 88,300 |
| 2017/08/09 | 1,606 | 1,621 | 1,574 | 1,582 | 33,300 |
| 2017/08/08 | 1,620 | 1,629 | 1,600 | 1,615 | 36,900 |
| 2017/08/07 | 1,601 | 1,620 | 1,601 | 1,617 | 49,000 |
| 2017/08/04 | 1,600 | 1,614 | 1,592 | 1,600 | 46,600 |
| 2017/08/03 | 1,584 | 1,605 | 1,576 | 1,605 | 33,100 |
| 2017/08/02 | 1,584 | 1,597 | 1,573 | 1,591 | 24,800 |
| 2017/08/01 | 1,598 | 1,600 | 1,566 | 1,574 | 44,000 |
| 2017/07/31 | 1,579 | 1,608 | 1,572 | 1,599 | 72,700 |
| 2017/07/28 | 1,594 | 1,599 | 1,550 | 1,550 | 173,100 |
| 2017/07/27 | 1,600 | 1,618 | 1,589 | 1,594 | 40,400 |
| 2017/07/26 | 1,605 | 1,613 | 1,594 | 1,600 | 21,700 |
| 2017/07/25 | 1,620 | 1,624 | 1,602 | 1,607 | 35,500 |
| 2017/07/24 | 1,593 | 1,612 | 1,581 | 1,610 | 93,200 |
| 2017/07/21 | 1,576 | 1,595 | 1,576 | 1,593 | 36,200 |
| 2017/07/20 | 1,579 | 1,593 | 1,579 | 1,587 | 44,500 |
| 2017/07/19 | 1,574 | 1,595 | 1,572 | 1,584 | 32,200 |
| 2017/07/18 | 1,566 | 1,581 | 1,558 | 1,574 | 28,600 |
| 2017/07/14 | 1,573 | 1,585 | 1,567 | 1,579 | 21,400 |
| 2017/07/13 | 1,570 | 1,588 | 1,561 | 1,567 | 58,700 |
| 2017/07/12 | 1,553 | 1,576 | 1,549 | 1,571 | 34,500 |
| 2017/07/11 | 1,526 | 1,560 | 1,526 | 1,557 | 57,100 |
| 2017/07/10 | 1,527 | 1,540 | 1,525 | 1,528 | 30,400 |
| 2017/07/07 | 1,543 | 1,558 | 1,519 | 1,528 | 33,900 |
| 2017/07/06 | 1,569 | 1,570 | 1,552 | 1,556 | 19,000 |
| 2017/07/05 | 1,550 | 1,574 | 1,550 | 1,567 | 37,900 |
| 2017/07/04 | 1,595 | 1,595 | 1,553 | 1,561 | 54,000 |
| 2017/07/03 | 1,577 | 1,590 | 1,572 | 1,582 | 47,100 |
| 2017/06/30 | 1,560 | 1,579 | 1,544 | 1,579 | 50,200 |
| 2017/06/29 | 1,549 | 1,569 | 1,547 | 1,569 | 32,800 |
| 2017/06/28 | 1,541 | 1,554 | 1,539 | 1,541 | 29,100 |
| 2017/06/27 | 1,567 | 1,575 | 1,560 | 1,571 | 36,300 |
| 2017/06/26 | 1,565 | 1,577 | 1,565 | 1,570 | 24,000 |
| 2017/06/23 | 1,567 | 1,577 | 1,560 | 1,565 | 43,900 |
| 2017/06/22 | 1,560 | 1,589 | 1,560 | 1,580 | 49,400 |
| 2017/06/21 | 1,550 | 1,568 | 1,545 | 1,557 | 38,600 |
| 2017/06/20 | 1,538 | 1,563 | 1,528 | 1,553 | 49,700 |
| 2017/06/19 | 1,520 | 1,527 | 1,510 | 1,523 | 35,400 |
| 2017/06/16 | 1,517 | 1,525 | 1,509 | 1,509 | 34,500 |
| 2017/06/15 | 1,507 | 1,517 | 1,504 | 1,508 | 27,900 |
| 2017/06/14 | 1,534 | 1,538 | 1,507 | 1,507 | 29,500 |
| 2017/06/13 | 1,527 | 1,545 | 1,522 | 1,522 | 27,600 |
| 2017/06/12 | 1,522 | 1,539 | 1,514 | 1,534 | 25,000 |
| 2017/06/09 | 1,521 | 1,553 | 1,513 | 1,513 | 52,900 |
| 2017/06/08 | 1,554 | 1,568 | 1,534 | 1,534 | 36,900 |
| 2017/06/07 | 1,557 | 1,568 | 1,545 | 1,552 | 62,900 |
| 2017/06/06 | 1,576 | 1,596 | 1,568 | 1,571 | 68,000 |
| 2017/06/05 | 1,527 | 1,569 | 1,527 | 1,555 | 75,700 |
| 2017/06/02 | 1,526 | 1,539 | 1,523 | 1,535 | 57,900 |
| 2017/06/01 | 1,488 | 1,542 | 1,488 | 1,537 | 61,600 |
| 2017/05/31 | 1,484 | 1,485 | 1,469 | 1,483 | 36,800 |
| 2017/05/30 | 1,480 | 1,485 | 1,459 | 1,484 | 36,200 |
| 2017/05/29 | 1,505 | 1,505 | 1,484 | 1,484 | 35,900 |
| 2017/05/26 | 1,511 | 1,511 | 1,495 | 1,499 | 39,200 |
| 2017/05/25 | 1,491 | 1,508 | 1,484 | 1,504 | 56,600 |
| 2017/05/24 | 1,480 | 1,492 | 1,476 | 1,485 | 23,400 |
| 2017/05/23 | 1,474 | 1,479 | 1,467 | 1,477 | 30,800 |
| 2017/05/22 | 1,464 | 1,472 | 1,462 | 1,463 | 23,700 |
| 2017/05/19 | 1,469 | 1,473 | 1,451 | 1,464 | 40,200 |
| 2017/05/18 | 1,449 | 1,469 | 1,449 | 1,469 | 25,800 |
| 2017/05/17 | 1,478 | 1,481 | 1,467 | 1,476 | 30,800 |
| 2017/05/16 | 1,483 | 1,490 | 1,477 | 1,485 | 30,500 |
| 2017/05/15 | 1,464 | 1,485 | 1,454 | 1,479 | 43,900 |
| 2017/05/12 | 1,490 | 1,490 | 1,465 | 1,478 | 39,700 |
| 2017/05/11 | 1,452 | 1,494 | 1,445 | 1,488 | 72,700 |
| 2017/05/10 | 1,438 | 1,459 | 1,432 | 1,452 | 31,500 |
| 2017/05/09 | 1,460 | 1,460 | 1,442 | 1,444 | 35,600 |
| 2017/05/08 | 1,435 | 1,450 | 1,430 | 1,449 | 50,800 |
| 2017/05/02 | 1,420 | 1,435 | 1,413 | 1,415 | 39,400 |
| 2017/05/01 | 1,403 | 1,418 | 1,403 | 1,415 | 23,000 |
| 2017/04/28 | 1,385 | 1,418 | 1,376 | 1,415 | 43,000 |
| 2017/04/27 | 1,376 | 1,392 | 1,368 | 1,390 | 30,000 |
| 2017/04/26 | 1,374 | 1,394 | 1,330 | 1,378 | 63,200 |
| 2017/04/25 | 1,367 | 1,372 | 1,360 | 1,365 | 36,800 |
| 2017/04/24 | 1,366 | 1,374 | 1,347 | 1,364 | 13,400 |
| 2017/04/21 | 1,348 | 1,348 | 1,332 | 1,336 | 20,800 |
| 2017/04/20 | 1,330 | 1,337 | 1,327 | 1,332 | 12,300 |
| 2017/04/19 | 1,340 | 1,355 | 1,334 | 1,334 | 25,100 |
| 2017/04/18 | 1,319 | 1,352 | 1,316 | 1,351 | 27,700 |
| 2017/04/17 | 1,311 | 1,323 | 1,307 | 1,319 | 23,900 |
| 2017/04/14 | 1,315 | 1,340 | 1,312 | 1,316 | 31,600 |
| 2017/04/13 | 1,360 | 1,360 | 1,315 | 1,315 | 50,300 |
| 2017/04/12 | 1,361 | 1,385 | 1,355 | 1,370 | 37,400 |
| 2017/04/11 | 1,362 | 1,369 | 1,358 | 1,361 | 16,700 |
| 2017/04/10 | 1,369 | 1,389 | 1,358 | 1,363 | 22,400 |
| 2017/04/07 | 1,345 | 1,376 | 1,345 | 1,369 | 27,000 |
| 2017/04/06 | 1,346 | 1,360 | 1,333 | 1,338 | 35,700 |
| 2017/04/05 | 1,356 | 1,366 | 1,350 | 1,352 | 26,600 |
| 2017/04/04 | 1,380 | 1,384 | 1,358 | 1,364 | 21,600 |
| 2017/04/03 | 1,378 | 1,395 | 1,372 | 1,386 | 18,100 |
| 2017/03/31 | 1,413 | 1,420 | 1,379 | 1,380 | 37,700 |
| 2017/03/30 | 1,420 | 1,423 | 1,401 | 1,408 | 19,000 |
| 2017/03/29 | 1,411 | 1,433 | 1,400 | 1,431 | 17,300 |
| 2017/03/28 | 1,422 | 1,424 | 1,374 | 1,403 | 53,700 |
| 2017/03/27 | 1,424 | 1,437 | 1,412 | 1,412 | 30,600 |
| 2017/03/24 | 1,418 | 1,454 | 1,418 | 1,452 | 31,900 |
| 2017/03/23 | 1,411 | 1,418 | 1,404 | 1,409 | 23,400 |
| 2017/03/22 | 1,420 | 1,431 | 1,388 | 1,412 | 57,100 |
| 2017/03/21 | 1,429 | 1,448 | 1,427 | 1,436 | 37,600 |
| 2017/03/17 | 1,458 | 1,458 | 1,425 | 1,444 | 39,200 |
| 2017/03/16 | 1,444 | 1,460 | 1,442 | 1,458 | 26,900 |
| 2017/03/15 | 1,468 | 1,478 | 1,446 | 1,452 | 21,900 |
| 2017/03/14 | 1,466 | 1,474 | 1,458 | 1,470 | 16,000 |
| 2017/03/13 | 1,470 | 1,486 | 1,466 | 1,469 | 27,000 |
| 2017/03/10 | 1,488 | 1,495 | 1,466 | 1,479 | 55,600 |
| 2017/03/09 | 1,450 | 1,475 | 1,450 | 1,468 | 25,500 |
| 2017/03/08 | 1,444 | 1,449 | 1,433 | 1,438 | 21,800 |
| 2017/03/07 | 1,447 | 1,455 | 1,441 | 1,450 | 11,500 |
| 2017/03/06 | 1,455 | 1,464 | 1,440 | 1,451 | 28,800 |
| 2017/03/03 | 1,464 | 1,464 | 1,450 | 1,455 | 12,600 |
| 2017/03/02 | 1,460 | 1,472 | 1,454 | 1,470 | 16,900 |
| 2017/03/01 | 1,450 | 1,455 | 1,433 | 1,446 | 13,900 |
| 2017/02/28 | 1,444 | 1,454 | 1,437 | 1,440 | 23,600 |
| 2017/02/27 | 1,430 | 1,451 | 1,419 | 1,444 | 58,300 |
| 2017/02/24 | 1,449 | 1,464 | 1,433 | 1,436 | 31,100 |
| 2017/02/23 | 1,479 | 1,484 | 1,453 | 1,458 | 29,200 |
| 2017/02/22 | 1,494 | 1,494 | 1,465 | 1,479 | 28,700 |
| 2017/02/21 | 1,468 | 1,486 | 1,466 | 1,486 | 14,200 |
| 2017/02/20 | 1,470 | 1,482 | 1,444 | 1,466 | 43,500 |
| 2017/02/17 | 1,472 | 1,479 | 1,471 | 1,474 | 14,400 |
| 2017/02/16 | 1,489 | 1,489 | 1,462 | 1,472 | 30,100 |
| 2017/02/15 | 1,482 | 1,497 | 1,458 | 1,496 | 61,400 |
| 2017/02/14 | 1,489 | 1,494 | 1,452 | 1,482 | 41,800 |
| 2017/02/13 | 1,490 | 1,498 | 1,472 | 1,497 | 38,200 |
| 2017/02/10 | 1,473 | 1,492 | 1,467 | 1,479 | 46,600 |
| 2017/02/09 | 1,455 | 1,471 | 1,450 | 1,470 | 49,500 |
| 2017/02/08 | 1,419 | 1,458 | 1,403 | 1,455 | 26,100 |
| 2017/02/07 | 1,419 | 1,427 | 1,413 | 1,419 | 31,700 |
| 2017/02/06 | 1,463 | 1,463 | 1,418 | 1,419 | 42,100 |
| 2017/02/03 | 1,431 | 1,465 | 1,425 | 1,463 | 45,500 |
| 2017/02/02 | 1,431 | 1,440 | 1,426 | 1,431 | 22,400 |
| 2017/02/01 | 1,440 | 1,440 | 1,415 | 1,423 | 24,900 |
| 2017/01/31 | 1,452 | 1,458 | 1,436 | 1,441 | 28,400 |
| 2017/01/30 | 1,420 | 1,465 | 1,412 | 1,462 | 42,900 |
| 2017/01/27 | 1,429 | 1,430 | 1,420 | 1,424 | 34,700 |
| 2017/01/26 | 1,429 | 1,430 | 1,413 | 1,423 | 29,600 |
| 2017/01/25 | 1,416 | 1,425 | 1,411 | 1,423 | 53,400 |
| 2017/01/24 | 1,400 | 1,409 | 1,381 | 1,408 | 26,200 |
| 2017/01/23 | 1,393 | 1,408 | 1,389 | 1,403 | 34,800 |
| 2017/01/20 | 1,400 | 1,410 | 1,386 | 1,409 | 50,200 |
| 2017/01/19 | 1,380 | 1,404 | 1,380 | 1,400 | 25,800 |
| 2017/01/18 | 1,383 | 1,383 | 1,352 | 1,374 | 26,700 |
| 2017/01/17 | 1,401 | 1,401 | 1,381 | 1,382 | 25,000 |
| 2017/01/16 | 1,404 | 1,404 | 1,386 | 1,401 | 29,800 |
| 2017/01/13 | 1,395 | 1,417 | 1,395 | 1,412 | 32,200 |
| 2017/01/12 | 1,406 | 1,418 | 1,391 | 1,417 | 41,400 |
| 2017/01/11 | 1,414 | 1,414 | 1,391 | 1,405 | 24,400 |
| 2017/01/10 | 1,410 | 1,423 | 1,383 | 1,414 | 56,300 |
| 2017/01/06 | 1,398 | 1,405 | 1,388 | 1,398 | 34,100 |
| 2017/01/05 | 1,405 | 1,410 | 1,391 | 1,407 | 34,000 |
| 2017/01/04 | 1,385 | 1,403 | 1,376 | 1,402 | 30,700 |