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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,106 | 1,113 | 1,095 | 1,112 | 62,800 |
| 2018/12/27 | 1,098 | 1,104 | 1,089 | 1,104 | 70,500 |
| 2018/12/26 | 1,065 | 1,081 | 1,057 | 1,073 | 62,300 |
| 2018/12/25 | 1,117 | 1,117 | 1,057 | 1,065 | 65,500 |
| 2018/12/21 | 1,160 | 1,160 | 1,099 | 1,141 | 103,300 |
| 2018/12/20 | 1,194 | 1,194 | 1,160 | 1,160 | 64,900 |
| 2018/12/19 | 1,215 | 1,216 | 1,198 | 1,200 | 47,200 |
| 2018/12/18 | 1,239 | 1,240 | 1,212 | 1,212 | 46,100 |
| 2018/12/17 | 1,249 | 1,263 | 1,239 | 1,256 | 52,900 |
| 2018/12/14 | 1,271 | 1,284 | 1,257 | 1,257 | 60,600 |
| 2018/12/13 | 1,278 | 1,302 | 1,278 | 1,296 | 27,700 |
| 2018/12/12 | 1,288 | 1,288 | 1,274 | 1,281 | 23,200 |
| 2018/12/11 | 1,305 | 1,312 | 1,274 | 1,274 | 36,700 |
| 2018/12/10 | 1,296 | 1,315 | 1,294 | 1,305 | 44,900 |
| 2018/12/07 | 1,324 | 1,347 | 1,318 | 1,325 | 40,700 |
| 2018/12/06 | 1,357 | 1,357 | 1,331 | 1,335 | 45,400 |
| 2018/12/05 | 1,305 | 1,353 | 1,293 | 1,351 | 56,500 |
| 2018/12/04 | 1,332 | 1,332 | 1,297 | 1,304 | 29,000 |
| 2018/12/03 | 1,336 | 1,342 | 1,325 | 1,338 | 32,600 |
| 2018/11/30 | 1,317 | 1,339 | 1,306 | 1,338 | 49,900 |
| 2018/11/29 | 1,318 | 1,321 | 1,307 | 1,317 | 24,300 |
| 2018/11/28 | 1,293 | 1,305 | 1,289 | 1,305 | 26,800 |
| 2018/11/27 | 1,284 | 1,295 | 1,280 | 1,293 | 23,300 |
| 2018/11/26 | 1,278 | 1,292 | 1,275 | 1,283 | 24,000 |
| 2018/11/22 | 1,292 | 1,296 | 1,270 | 1,290 | 38,800 |
| 2018/11/21 | 1,263 | 1,276 | 1,260 | 1,276 | 29,700 |
| 2018/11/20 | 1,266 | 1,284 | 1,259 | 1,279 | 49,800 |
| 2018/11/19 | 1,299 | 1,308 | 1,276 | 1,276 | 33,500 |
| 2018/11/16 | 1,305 | 1,317 | 1,295 | 1,310 | 36,600 |
| 2018/11/15 | 1,298 | 1,309 | 1,293 | 1,305 | 31,900 |
| 2018/11/14 | 1,273 | 1,314 | 1,266 | 1,310 | 70,100 |
| 2018/11/13 | 1,306 | 1,306 | 1,280 | 1,283 | 64,900 |
| 2018/11/12 | 1,289 | 1,338 | 1,287 | 1,336 | 95,000 |
| 2018/11/09 | 1,285 | 1,300 | 1,281 | 1,297 | 67,700 |
| 2018/11/08 | 1,288 | 1,298 | 1,281 | 1,285 | 60,200 |
| 2018/11/07 | 1,285 | 1,286 | 1,273 | 1,278 | 44,300 |
| 2018/11/06 | 1,277 | 1,289 | 1,269 | 1,275 | 41,300 |
| 2018/11/05 | 1,283 | 1,298 | 1,274 | 1,285 | 78,300 |
| 2018/11/02 | 1,270 | 1,289 | 1,267 | 1,286 | 69,100 |
| 2018/11/01 | 1,276 | 1,282 | 1,262 | 1,276 | 60,200 |
| 2018/10/31 | 1,286 | 1,291 | 1,274 | 1,285 | 55,400 |
| 2018/10/30 | 1,283 | 1,294 | 1,275 | 1,280 | 77,600 |
| 2018/10/29 | 1,295 | 1,306 | 1,288 | 1,288 | 44,300 |
| 2018/10/26 | 1,354 | 1,354 | 1,283 | 1,295 | 66,400 |
| 2018/10/25 | 1,364 | 1,364 | 1,334 | 1,335 | 52,800 |
| 2018/10/24 | 1,381 | 1,392 | 1,367 | 1,389 | 38,900 |
| 2018/10/23 | 1,390 | 1,392 | 1,372 | 1,372 | 40,200 |
| 2018/10/22 | 1,376 | 1,409 | 1,376 | 1,400 | 36,900 |
| 2018/10/19 | 1,428 | 1,428 | 1,392 | 1,395 | 33,900 |
| 2018/10/18 | 1,406 | 1,439 | 1,406 | 1,428 | 70,600 |
| 2018/10/17 | 1,379 | 1,404 | 1,378 | 1,404 | 40,200 |
| 2018/10/16 | 1,368 | 1,378 | 1,350 | 1,365 | 60,500 |
| 2018/10/15 | 1,385 | 1,395 | 1,375 | 1,375 | 58,100 |
| 2018/10/12 | 1,398 | 1,413 | 1,391 | 1,394 | 81,400 |
| 2018/10/11 | 1,400 | 1,410 | 1,391 | 1,393 | 110,800 |
| 2018/10/10 | 1,467 | 1,477 | 1,443 | 1,446 | 65,500 |
| 2018/10/09 | 1,468 | 1,485 | 1,465 | 1,479 | 72,300 |
| 2018/10/05 | 1,493 | 1,496 | 1,476 | 1,478 | 66,900 |
| 2018/10/04 | 1,551 | 1,552 | 1,508 | 1,509 | 56,100 |
| 2018/10/03 | 1,563 | 1,563 | 1,534 | 1,535 | 24,400 |
| 2018/10/02 | 1,553 | 1,564 | 1,538 | 1,556 | 48,100 |
| 2018/10/01 | 1,548 | 1,560 | 1,535 | 1,543 | 45,700 |
| 2018/09/28 | 1,515 | 1,537 | 1,510 | 1,529 | 48,400 |
| 2018/09/27 | 1,557 | 1,557 | 1,512 | 1,512 | 23,100 |
| 2018/09/26 | 1,538 | 1,558 | 1,529 | 1,558 | 48,100 |
| 2018/09/25 | 1,522 | 1,539 | 1,513 | 1,538 | 66,300 |
| 2018/09/21 | 1,513 | 1,544 | 1,491 | 1,539 | 130,600 |
| 2018/09/20 | 1,491 | 1,499 | 1,459 | 1,490 | 43,600 |
| 2018/09/19 | 1,497 | 1,499 | 1,473 | 1,481 | 46,300 |
| 2018/09/18 | 1,482 | 1,497 | 1,465 | 1,488 | 44,300 |
| 2018/09/14 | 1,458 | 1,492 | 1,458 | 1,482 | 81,400 |
| 2018/09/13 | 1,452 | 1,485 | 1,438 | 1,442 | 42,300 |
| 2018/09/12 | 1,478 | 1,489 | 1,434 | 1,452 | 56,500 |
| 2018/09/11 | 1,483 | 1,496 | 1,457 | 1,473 | 105,700 |
| 2018/09/10 | 1,514 | 1,523 | 1,476 | 1,483 | 63,400 |
| 2018/09/07 | 1,489 | 1,550 | 1,489 | 1,525 | 195,800 |
| 2018/09/06 | 1,427 | 1,496 | 1,423 | 1,486 | 97,500 |
| 2018/09/05 | 1,388 | 1,438 | 1,388 | 1,428 | 40,300 |
| 2018/09/04 | 1,404 | 1,410 | 1,393 | 1,399 | 20,800 |
| 2018/09/03 | 1,404 | 1,407 | 1,389 | 1,393 | 12,400 |
| 2018/08/31 | 1,412 | 1,418 | 1,400 | 1,404 | 36,800 |
| 2018/08/30 | 1,435 | 1,435 | 1,413 | 1,415 | 17,000 |
| 2018/08/29 | 1,419 | 1,436 | 1,419 | 1,428 | 18,400 |
| 2018/08/28 | 1,444 | 1,459 | 1,414 | 1,419 | 43,700 |
| 2018/08/27 | 1,414 | 1,449 | 1,414 | 1,444 | 44,200 |
| 2018/08/24 | 1,415 | 1,442 | 1,409 | 1,424 | 39,100 |
| 2018/08/23 | 1,386 | 1,405 | 1,386 | 1,399 | 41,600 |
| 2018/08/22 | 1,397 | 1,418 | 1,383 | 1,385 | 44,300 |
| 2018/08/21 | 1,395 | 1,410 | 1,384 | 1,397 | 38,800 |
| 2018/08/20 | 1,402 | 1,415 | 1,389 | 1,395 | 27,800 |
| 2018/08/17 | 1,390 | 1,405 | 1,385 | 1,402 | 27,700 |
| 2018/08/16 | 1,393 | 1,400 | 1,377 | 1,390 | 26,700 |
| 2018/08/15 | 1,389 | 1,403 | 1,382 | 1,394 | 32,800 |
| 2018/08/14 | 1,368 | 1,389 | 1,354 | 1,387 | 42,500 |
| 2018/08/13 | 1,353 | 1,373 | 1,351 | 1,369 | 38,500 |
| 2018/08/10 | 1,374 | 1,394 | 1,366 | 1,370 | 74,900 |
| 2018/08/09 | 1,378 | 1,378 | 1,363 | 1,373 | 28,900 |
| 2018/08/08 | 1,380 | 1,391 | 1,373 | 1,378 | 32,600 |
| 2018/08/07 | 1,385 | 1,391 | 1,370 | 1,391 | 20,900 |
| 2018/08/06 | 1,391 | 1,400 | 1,380 | 1,385 | 16,200 |
| 2018/08/03 | 1,411 | 1,412 | 1,377 | 1,378 | 36,600 |
| 2018/08/02 | 1,411 | 1,439 | 1,403 | 1,404 | 49,700 |
| 2018/08/01 | 1,409 | 1,418 | 1,397 | 1,400 | 31,400 |
| 2018/07/31 | 1,416 | 1,417 | 1,390 | 1,395 | 39,500 |
| 2018/07/30 | 1,417 | 1,423 | 1,410 | 1,417 | 21,200 |
| 2018/07/27 | 1,420 | 1,434 | 1,414 | 1,416 | 78,800 |
| 2018/07/26 | 1,422 | 1,423 | 1,403 | 1,420 | 63,800 |
| 2018/07/25 | 1,418 | 1,421 | 1,403 | 1,407 | 39,800 |
| 2018/07/24 | 1,418 | 1,426 | 1,410 | 1,423 | 16,700 |
| 2018/07/23 | 1,399 | 1,436 | 1,399 | 1,411 | 37,500 |
| 2018/07/20 | 1,405 | 1,405 | 1,391 | 1,400 | 37,100 |
| 2018/07/19 | 1,382 | 1,413 | 1,380 | 1,391 | 72,600 |
| 2018/07/18 | 1,408 | 1,408 | 1,381 | 1,381 | 83,000 |
| 2018/07/17 | 1,406 | 1,411 | 1,380 | 1,387 | 38,200 |
| 2018/07/13 | 1,397 | 1,413 | 1,397 | 1,410 | 15,100 |
| 2018/07/12 | 1,393 | 1,410 | 1,390 | 1,391 | 33,900 |
| 2018/07/11 | 1,405 | 1,407 | 1,395 | 1,398 | 22,200 |
| 2018/07/10 | 1,427 | 1,454 | 1,410 | 1,410 | 48,800 |
| 2018/07/09 | 1,410 | 1,427 | 1,383 | 1,421 | 57,700 |
| 2018/07/06 | 1,374 | 1,386 | 1,373 | 1,384 | 28,700 |
| 2018/07/05 | 1,384 | 1,395 | 1,367 | 1,370 | 35,800 |
| 2018/07/04 | 1,374 | 1,390 | 1,374 | 1,384 | 25,900 |
| 2018/07/03 | 1,387 | 1,399 | 1,372 | 1,385 | 45,200 |
| 2018/07/02 | 1,411 | 1,424 | 1,385 | 1,387 | 27,700 |
| 2018/06/29 | 1,415 | 1,426 | 1,401 | 1,411 | 34,700 |
| 2018/06/28 | 1,443 | 1,445 | 1,401 | 1,408 | 40,900 |
| 2018/06/27 | 1,469 | 1,469 | 1,427 | 1,449 | 29,900 |
| 2018/06/26 | 1,425 | 1,467 | 1,408 | 1,462 | 99,100 |
| 2018/06/25 | 1,485 | 1,485 | 1,448 | 1,448 | 54,600 |
| 2018/06/22 | 1,461 | 1,470 | 1,444 | 1,466 | 53,500 |
| 2018/06/21 | 1,472 | 1,472 | 1,459 | 1,461 | 31,900 |
| 2018/06/20 | 1,472 | 1,476 | 1,450 | 1,470 | 41,800 |
| 2018/06/19 | 1,477 | 1,492 | 1,461 | 1,466 | 45,300 |
| 2018/06/18 | 1,498 | 1,502 | 1,475 | 1,476 | 48,200 |
| 2018/06/15 | 1,490 | 1,498 | 1,486 | 1,495 | 44,900 |
| 2018/06/14 | 1,480 | 1,492 | 1,475 | 1,488 | 31,100 |
| 2018/06/13 | 1,480 | 1,497 | 1,477 | 1,490 | 28,700 |
| 2018/06/12 | 1,473 | 1,485 | 1,468 | 1,481 | 23,200 |
| 2018/06/11 | 1,472 | 1,474 | 1,463 | 1,473 | 23,600 |
| 2018/06/08 | 1,458 | 1,475 | 1,452 | 1,457 | 55,500 |
| 2018/06/07 | 1,472 | 1,478 | 1,467 | 1,475 | 24,000 |
| 2018/06/06 | 1,463 | 1,463 | 1,451 | 1,462 | 34,400 |
| 2018/06/05 | 1,488 | 1,491 | 1,459 | 1,474 | 37,100 |
| 2018/06/04 | 1,490 | 1,509 | 1,477 | 1,492 | 66,200 |
| 2018/06/01 | 1,457 | 1,479 | 1,450 | 1,477 | 41,000 |
| 2018/05/31 | 1,451 | 1,460 | 1,441 | 1,459 | 64,300 |
| 2018/05/30 | 1,450 | 1,452 | 1,430 | 1,444 | 38,900 |
| 2018/05/29 | 1,464 | 1,464 | 1,454 | 1,457 | 27,200 |
| 2018/05/28 | 1,470 | 1,474 | 1,461 | 1,471 | 19,500 |
| 2018/05/25 | 1,480 | 1,494 | 1,464 | 1,475 | 49,300 |
| 2018/05/24 | 1,493 | 1,506 | 1,479 | 1,501 | 28,300 |
| 2018/05/23 | 1,488 | 1,502 | 1,476 | 1,499 | 47,500 |
| 2018/05/22 | 1,494 | 1,515 | 1,491 | 1,492 | 32,400 |
| 2018/05/21 | 1,506 | 1,508 | 1,483 | 1,494 | 54,700 |
| 2018/05/18 | 1,493 | 1,514 | 1,490 | 1,511 | 41,600 |
| 2018/05/17 | 1,516 | 1,516 | 1,482 | 1,490 | 69,300 |
| 2018/05/16 | 1,541 | 1,542 | 1,512 | 1,529 | 53,400 |
| 2018/05/15 | 1,507 | 1,546 | 1,506 | 1,545 | 40,500 |
| 2018/05/14 | 1,580 | 1,582 | 1,481 | 1,501 | 89,600 |
| 2018/05/11 | 1,567 | 1,599 | 1,558 | 1,596 | 51,300 |
| 2018/05/10 | 1,583 | 1,583 | 1,564 | 1,567 | 13,800 |
| 2018/05/09 | 1,574 | 1,595 | 1,574 | 1,583 | 27,500 |
| 2018/05/08 | 1,563 | 1,581 | 1,562 | 1,574 | 38,400 |
| 2018/05/07 | 1,567 | 1,575 | 1,562 | 1,573 | 15,200 |
| 2018/05/02 | 1,555 | 1,557 | 1,543 | 1,554 | 16,400 |
| 2018/05/01 | 1,557 | 1,573 | 1,547 | 1,562 | 15,000 |
| 2018/04/27 | 1,549 | 1,584 | 1,549 | 1,571 | 49,000 |
| 2018/04/26 | 1,559 | 1,559 | 1,539 | 1,540 | 31,700 |
| 2018/04/25 | 1,555 | 1,564 | 1,544 | 1,559 | 42,100 |
| 2018/04/24 | 1,547 | 1,585 | 1,526 | 1,557 | 156,600 |
| 2018/04/23 | 1,541 | 1,556 | 1,540 | 1,543 | 23,000 |
| 2018/04/20 | 1,535 | 1,561 | 1,535 | 1,554 | 25,300 |
| 2018/04/19 | 1,533 | 1,540 | 1,526 | 1,535 | 19,300 |
| 2018/04/18 | 1,526 | 1,538 | 1,518 | 1,533 | 19,600 |
| 2018/04/17 | 1,531 | 1,531 | 1,519 | 1,523 | 21,100 |
| 2018/04/16 | 1,558 | 1,561 | 1,531 | 1,537 | 18,700 |
| 2018/04/13 | 1,560 | 1,566 | 1,539 | 1,553 | 30,000 |
| 2018/04/12 | 1,565 | 1,565 | 1,542 | 1,554 | 16,500 |
| 2018/04/11 | 1,581 | 1,592 | 1,548 | 1,564 | 31,500 |
| 2018/04/10 | 1,580 | 1,597 | 1,565 | 1,578 | 53,800 |
| 2018/04/09 | 1,549 | 1,574 | 1,549 | 1,571 | 46,000 |
| 2018/04/06 | 1,575 | 1,583 | 1,544 | 1,549 | 61,500 |
| 2018/04/05 | 1,537 | 1,575 | 1,530 | 1,563 | 125,500 |
| 2018/04/04 | 1,495 | 1,537 | 1,495 | 1,527 | 79,900 |
| 2018/04/03 | 1,475 | 1,497 | 1,467 | 1,489 | 35,300 |
| 2018/04/02 | 1,487 | 1,497 | 1,482 | 1,488 | 31,100 |
| 2018/03/30 | 1,495 | 1,495 | 1,466 | 1,487 | 84,000 |
| 2018/03/29 | 1,495 | 1,495 | 1,464 | 1,488 | 114,900 |
| 2018/03/28 | 1,478 | 1,504 | 1,476 | 1,489 | 33,900 |
| 2018/03/27 | 1,464 | 1,475 | 1,449 | 1,475 | 66,000 |
| 2018/03/26 | 1,455 | 1,469 | 1,440 | 1,464 | 39,400 |
| 2018/03/23 | 1,487 | 1,494 | 1,460 | 1,465 | 54,800 |
| 2018/03/22 | 1,490 | 1,498 | 1,485 | 1,497 | 21,000 |
| 2018/03/20 | 1,500 | 1,501 | 1,483 | 1,488 | 27,100 |
| 2018/03/19 | 1,518 | 1,524 | 1,495 | 1,516 | 48,700 |
| 2018/03/16 | 1,506 | 1,531 | 1,506 | 1,524 | 79,000 |
| 2018/03/15 | 1,470 | 1,506 | 1,458 | 1,505 | 80,800 |
| 2018/03/14 | 1,495 | 1,495 | 1,465 | 1,472 | 74,700 |
| 2018/03/13 | 1,491 | 1,506 | 1,480 | 1,505 | 74,800 |
| 2018/03/12 | 1,506 | 1,511 | 1,484 | 1,500 | 38,000 |
| 2018/03/09 | 1,481 | 1,519 | 1,465 | 1,487 | 89,000 |
| 2018/03/08 | 1,499 | 1,518 | 1,469 | 1,479 | 62,700 |
| 2018/03/07 | 1,515 | 1,524 | 1,494 | 1,503 | 59,600 |
| 2018/03/06 | 1,519 | 1,536 | 1,513 | 1,520 | 73,000 |
| 2018/03/05 | 1,549 | 1,549 | 1,526 | 1,535 | 66,700 |
| 2018/03/02 | 1,519 | 1,542 | 1,519 | 1,532 | 55,000 |
| 2018/03/01 | 1,544 | 1,560 | 1,539 | 1,542 | 44,600 |
| 2018/02/28 | 1,565 | 1,577 | 1,553 | 1,553 | 54,400 |
| 2018/02/27 | 1,567 | 1,580 | 1,550 | 1,567 | 81,000 |
| 2018/02/26 | 1,548 | 1,567 | 1,544 | 1,552 | 113,800 |
| 2018/02/23 | 1,466 | 1,537 | 1,466 | 1,530 | 107,100 |
| 2018/02/22 | 1,450 | 1,454 | 1,436 | 1,445 | 38,200 |
| 2018/02/21 | 1,459 | 1,469 | 1,439 | 1,452 | 96,600 |
| 2018/02/20 | 1,444 | 1,460 | 1,437 | 1,459 | 68,400 |
| 2018/02/19 | 1,448 | 1,459 | 1,431 | 1,453 | 67,900 |
| 2018/02/16 | 1,500 | 1,506 | 1,431 | 1,438 | 97,300 |
| 2018/02/15 | 1,420 | 1,543 | 1,411 | 1,497 | 204,500 |
| 2018/02/14 | 1,332 | 1,420 | 1,328 | 1,410 | 177,500 |
| 2018/02/13 | 1,335 | 1,344 | 1,328 | 1,332 | 68,000 |
| 2018/02/09 | 1,323 | 1,331 | 1,306 | 1,331 | 84,100 |
| 2018/02/08 | 1,350 | 1,366 | 1,336 | 1,341 | 51,400 |
| 2018/02/07 | 1,374 | 1,393 | 1,345 | 1,346 | 86,300 |
| 2018/02/06 | 1,380 | 1,386 | 1,330 | 1,352 | 137,200 |
| 2018/02/05 | 1,460 | 1,460 | 1,427 | 1,432 | 65,200 |
| 2018/02/02 | 1,465 | 1,476 | 1,444 | 1,472 | 53,200 |
| 2018/02/01 | 1,460 | 1,477 | 1,449 | 1,476 | 53,700 |
| 2018/01/31 | 1,455 | 1,484 | 1,454 | 1,457 | 61,000 |
| 2018/01/30 | 1,473 | 1,473 | 1,459 | 1,464 | 53,000 |
| 2018/01/29 | 1,455 | 1,474 | 1,450 | 1,473 | 46,500 |
| 2018/01/26 | 1,454 | 1,467 | 1,448 | 1,450 | 38,900 |
| 2018/01/25 | 1,456 | 1,463 | 1,446 | 1,454 | 55,800 |
| 2018/01/24 | 1,446 | 1,458 | 1,444 | 1,451 | 54,700 |
| 2018/01/23 | 1,425 | 1,456 | 1,417 | 1,450 | 115,100 |
| 2018/01/22 | 1,420 | 1,426 | 1,411 | 1,415 | 31,400 |
| 2018/01/19 | 1,409 | 1,417 | 1,408 | 1,410 | 44,200 |
| 2018/01/18 | 1,431 | 1,431 | 1,407 | 1,409 | 67,700 |
| 2018/01/17 | 1,423 | 1,430 | 1,420 | 1,422 | 36,200 |
| 2018/01/16 | 1,451 | 1,451 | 1,421 | 1,427 | 44,800 |
| 2018/01/15 | 1,449 | 1,449 | 1,436 | 1,436 | 23,700 |
| 2018/01/12 | 1,463 | 1,464 | 1,440 | 1,442 | 53,700 |
| 2018/01/11 | 1,465 | 1,467 | 1,457 | 1,465 | 30,200 |
| 2018/01/10 | 1,465 | 1,475 | 1,461 | 1,461 | 50,300 |
| 2018/01/09 | 1,454 | 1,474 | 1,450 | 1,465 | 125,900 |
| 2018/01/05 | 1,448 | 1,469 | 1,444 | 1,457 | 80,100 |
| 2018/01/04 | 1,414 | 1,444 | 1,414 | 1,437 | 76,200 |