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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,235 | 2,302 | 2,199 | 2,282 | 115,900 |
| 2022/12/29 | 2,170 | 2,220 | 2,141 | 2,219 | 125,300 |
| 2022/12/28 | 2,160 | 2,222 | 2,141 | 2,221 | 33,500 |
| 2022/12/27 | 2,195 | 2,213 | 2,162 | 2,165 | 19,200 |
| 2022/12/26 | 2,240 | 2,244 | 2,180 | 2,191 | 26,400 |
| 2022/12/23 | 2,207 | 2,267 | 2,200 | 2,225 | 65,200 |
| 2022/12/22 | 2,195 | 2,230 | 2,195 | 2,219 | 44,500 |
| 2022/12/21 | 2,193 | 2,200 | 2,151 | 2,180 | 63,200 |
| 2022/12/20 | 2,176 | 2,228 | 2,152 | 2,193 | 75,800 |
| 2022/12/19 | 2,145 | 2,180 | 2,136 | 2,176 | 31,900 |
| 2022/12/16 | 2,145 | 2,184 | 2,140 | 2,167 | 33,700 |
| 2022/12/15 | 2,110 | 2,182 | 2,110 | 2,177 | 27,900 |
| 2022/12/14 | 2,130 | 2,152 | 2,130 | 2,145 | 21,300 |
| 2022/12/13 | 2,101 | 2,132 | 2,088 | 2,124 | 31,200 |
| 2022/12/12 | 2,064 | 2,088 | 2,061 | 2,075 | 36,700 |
| 2022/12/09 | 2,046 | 2,123 | 2,046 | 2,111 | 41,600 |
| 2022/12/08 | 2,043 | 2,109 | 2,043 | 2,092 | 54,800 |
| 2022/12/07 | 2,035 | 2,058 | 2,000 | 2,036 | 84,900 |
| 2022/12/06 | 1,989 | 2,061 | 1,989 | 2,047 | 70,400 |
| 2022/12/05 | 1,988 | 2,016 | 1,965 | 1,997 | 56,700 |
| 2022/12/02 | 2,041 | 2,041 | 1,985 | 1,988 | 49,300 |
| 2022/12/01 | 2,081 | 2,081 | 2,021 | 2,045 | 42,400 |
| 2022/11/30 | 2,100 | 2,121 | 2,087 | 2,096 | 35,500 |
| 2022/11/29 | 2,124 | 2,125 | 2,103 | 2,116 | 36,400 |
| 2022/11/28 | 2,167 | 2,167 | 2,133 | 2,150 | 18,700 |
| 2022/11/25 | 2,165 | 2,185 | 2,153 | 2,167 | 32,300 |
| 2022/11/24 | 2,114 | 2,167 | 2,114 | 2,161 | 54,400 |
| 2022/11/22 | 2,096 | 2,126 | 2,088 | 2,117 | 52,000 |
| 2022/11/21 | 2,133 | 2,136 | 2,074 | 2,083 | 55,000 |
| 2022/11/18 | 2,233 | 2,233 | 2,131 | 2,133 | 135,000 |
| 2022/11/17 | 2,162 | 2,233 | 2,162 | 2,186 | 80,000 |
| 2022/11/16 | 2,097 | 2,163 | 2,097 | 2,129 | 61,700 |
| 2022/11/15 | 2,045 | 2,148 | 2,045 | 2,097 | 72,500 |
| 2022/11/14 | 2,113 | 2,136 | 2,009 | 2,035 | 139,200 |
| 2022/11/11 | 2,404 | 2,430 | 2,150 | 2,202 | 208,200 |
| 2022/11/10 | 2,327 | 2,393 | 2,326 | 2,382 | 56,300 |
| 2022/11/09 | 2,330 | 2,375 | 2,313 | 2,339 | 57,900 |
| 2022/11/08 | 2,318 | 2,350 | 2,310 | 2,326 | 57,100 |
| 2022/11/07 | 2,309 | 2,340 | 2,309 | 2,323 | 58,300 |
| 2022/11/04 | 2,295 | 2,309 | 2,238 | 2,259 | 113,100 |
| 2022/11/02 | 2,300 | 2,330 | 2,300 | 2,302 | 60,000 |
| 2022/11/01 | 2,278 | 2,301 | 2,269 | 2,300 | 40,200 |
| 2022/10/31 | 2,194 | 2,264 | 2,194 | 2,261 | 61,300 |
| 2022/10/28 | 2,153 | 2,233 | 2,147 | 2,193 | 161,700 |
| 2022/10/27 | 2,212 | 2,216 | 2,170 | 2,181 | 43,200 |
| 2022/10/26 | 2,199 | 2,235 | 2,199 | 2,222 | 42,200 |
| 2022/10/25 | 2,221 | 2,242 | 2,171 | 2,181 | 81,600 |
| 2022/10/24 | 2,221 | 2,250 | 2,211 | 2,211 | 47,000 |
| 2022/10/21 | 2,186 | 2,207 | 2,186 | 2,194 | 32,100 |
| 2022/10/20 | 2,193 | 2,234 | 2,191 | 2,203 | 47,300 |
| 2022/10/19 | 2,176 | 2,215 | 2,176 | 2,200 | 69,400 |
| 2022/10/18 | 2,166 | 2,182 | 2,156 | 2,176 | 40,200 |
| 2022/10/17 | 2,162 | 2,173 | 2,116 | 2,119 | 54,300 |
| 2022/10/14 | 2,163 | 2,212 | 2,160 | 2,169 | 94,900 |
| 2022/10/13 | 2,120 | 2,131 | 2,076 | 2,120 | 65,900 |
| 2022/10/12 | 2,100 | 2,139 | 2,095 | 2,123 | 61,600 |
| 2022/10/11 | 2,110 | 2,145 | 2,084 | 2,100 | 77,900 |
| 2022/10/07 | 2,060 | 2,146 | 2,060 | 2,131 | 98,900 |
| 2022/10/06 | 2,010 | 2,130 | 2,010 | 2,099 | 142,200 |
| 2022/10/05 | 1,964 | 2,036 | 1,964 | 1,993 | 82,600 |
| 2022/10/04 | 1,900 | 1,974 | 1,900 | 1,964 | 73,100 |
| 2022/10/03 | 1,850 | 1,895 | 1,830 | 1,888 | 40,800 |
| 2022/09/30 | 1,868 | 1,888 | 1,856 | 1,868 | 39,000 |
| 2022/09/29 | 1,835 | 1,874 | 1,826 | 1,871 | 45,300 |
| 2022/09/28 | 1,820 | 1,820 | 1,770 | 1,811 | 45,000 |
| 2022/09/27 | 1,808 | 1,838 | 1,796 | 1,812 | 32,900 |
| 2022/09/26 | 1,860 | 1,867 | 1,781 | 1,797 | 54,700 |
| 2022/09/22 | 1,861 | 1,902 | 1,861 | 1,881 | 60,500 |
| 2022/09/21 | 1,860 | 1,899 | 1,855 | 1,891 | 64,000 |
| 2022/09/20 | 1,862 | 1,879 | 1,850 | 1,861 | 64,300 |
| 2022/09/16 | 1,864 | 1,865 | 1,838 | 1,844 | 73,600 |
| 2022/09/15 | 1,861 | 1,889 | 1,858 | 1,864 | 66,900 |
| 2022/09/14 | 1,858 | 1,880 | 1,856 | 1,856 | 63,500 |
| 2022/09/13 | 1,925 | 1,944 | 1,911 | 1,916 | 55,700 |
| 2022/09/12 | 1,935 | 1,945 | 1,900 | 1,917 | 72,300 |
| 2022/09/09 | 1,877 | 1,921 | 1,877 | 1,904 | 91,600 |
| 2022/09/08 | 1,855 | 1,890 | 1,855 | 1,877 | 57,800 |
| 2022/09/07 | 1,867 | 1,867 | 1,817 | 1,825 | 61,100 |
| 2022/09/06 | 1,860 | 1,879 | 1,841 | 1,871 | 49,600 |
| 2022/09/05 | 1,861 | 1,863 | 1,841 | 1,859 | 36,800 |
| 2022/09/02 | 1,857 | 1,873 | 1,853 | 1,861 | 45,800 |
| 2022/09/01 | 1,849 | 1,880 | 1,849 | 1,850 | 48,900 |
| 2022/08/31 | 1,823 | 1,866 | 1,823 | 1,856 | 45,400 |
| 2022/08/30 | 1,783 | 1,843 | 1,783 | 1,830 | 39,000 |
| 2022/08/29 | 1,786 | 1,804 | 1,779 | 1,783 | 49,600 |
| 2022/08/26 | 1,873 | 1,873 | 1,818 | 1,826 | 33,500 |
| 2022/08/25 | 1,848 | 1,865 | 1,845 | 1,858 | 32,700 |
| 2022/08/24 | 1,820 | 1,840 | 1,806 | 1,836 | 46,000 |
| 2022/08/23 | 1,790 | 1,816 | 1,790 | 1,800 | 23,700 |
| 2022/08/22 | 1,761 | 1,818 | 1,761 | 1,815 | 43,200 |
| 2022/08/19 | 1,780 | 1,797 | 1,775 | 1,782 | 16,100 |
| 2022/08/18 | 1,802 | 1,802 | 1,774 | 1,783 | 20,500 |
| 2022/08/17 | 1,780 | 1,812 | 1,780 | 1,802 | 40,000 |
| 2022/08/16 | 1,760 | 1,781 | 1,749 | 1,767 | 39,800 |
| 2022/08/15 | 1,800 | 1,800 | 1,746 | 1,760 | 47,200 |
| 2022/08/12 | 1,810 | 1,834 | 1,792 | 1,801 | 76,700 |
| 2022/08/10 | 1,770 | 1,828 | 1,755 | 1,774 | 81,800 |
| 2022/08/09 | 1,797 | 1,805 | 1,761 | 1,768 | 26,100 |
| 2022/08/08 | 1,791 | 1,796 | 1,772 | 1,792 | 20,500 |
| 2022/08/05 | 1,777 | 1,801 | 1,775 | 1,791 | 27,700 |
| 2022/08/04 | 1,773 | 1,779 | 1,760 | 1,773 | 29,100 |
| 2022/08/03 | 1,748 | 1,760 | 1,739 | 1,754 | 25,600 |
| 2022/08/02 | 1,761 | 1,761 | 1,727 | 1,739 | 25,500 |
| 2022/08/01 | 1,776 | 1,782 | 1,752 | 1,764 | 28,100 |
| 2022/07/29 | 1,778 | 1,794 | 1,763 | 1,769 | 57,100 |
| 2022/07/28 | 1,746 | 1,765 | 1,716 | 1,765 | 214,500 |
| 2022/07/27 | 1,740 | 1,749 | 1,728 | 1,745 | 28,600 |
| 2022/07/26 | 1,743 | 1,755 | 1,733 | 1,740 | 33,800 |
| 2022/07/25 | 1,741 | 1,748 | 1,729 | 1,741 | 43,700 |
| 2022/07/22 | 1,735 | 1,756 | 1,720 | 1,741 | 45,800 |
| 2022/07/21 | 1,721 | 1,742 | 1,700 | 1,728 | 45,700 |
| 2022/07/20 | 1,687 | 1,718 | 1,684 | 1,715 | 52,300 |
| 2022/07/19 | 1,681 | 1,681 | 1,662 | 1,672 | 20,600 |
| 2022/07/15 | 1,673 | 1,675 | 1,644 | 1,674 | 35,500 |
| 2022/07/14 | 1,662 | 1,674 | 1,657 | 1,665 | 32,400 |
| 2022/07/13 | 1,663 | 1,688 | 1,657 | 1,673 | 43,400 |
| 2022/07/12 | 1,704 | 1,704 | 1,655 | 1,663 | 41,300 |
| 2022/07/11 | 1,694 | 1,716 | 1,686 | 1,707 | 73,600 |
| 2022/07/08 | 1,652 | 1,706 | 1,650 | 1,693 | 105,400 |
| 2022/07/07 | 1,671 | 1,674 | 1,642 | 1,666 | 51,900 |
| 2022/07/06 | 1,689 | 1,690 | 1,648 | 1,664 | 47,300 |
| 2022/07/05 | 1,657 | 1,698 | 1,657 | 1,688 | 39,900 |
| 2022/07/04 | 1,653 | 1,666 | 1,640 | 1,657 | 39,500 |
| 2022/07/01 | 1,666 | 1,677 | 1,631 | 1,640 | 55,700 |
| 2022/06/30 | 1,678 | 1,678 | 1,646 | 1,658 | 53,800 |
| 2022/06/29 | 1,678 | 1,687 | 1,660 | 1,668 | 118,900 |
| 2022/06/28 | 1,681 | 1,718 | 1,675 | 1,718 | 47,700 |
| 2022/06/27 | 1,694 | 1,695 | 1,673 | 1,692 | 40,000 |
| 2022/06/24 | 1,661 | 1,674 | 1,653 | 1,673 | 47,700 |
| 2022/06/23 | 1,689 | 1,704 | 1,661 | 1,673 | 35,800 |
| 2022/06/22 | 1,734 | 1,734 | 1,670 | 1,673 | 121,400 |
| 2022/06/21 | 1,698 | 1,743 | 1,698 | 1,734 | 60,700 |
| 2022/06/20 | 1,708 | 1,720 | 1,680 | 1,698 | 59,700 |
| 2022/06/17 | 1,686 | 1,714 | 1,678 | 1,681 | 96,800 |
| 2022/06/16 | 1,729 | 1,741 | 1,714 | 1,724 | 51,800 |
| 2022/06/15 | 1,710 | 1,725 | 1,702 | 1,708 | 40,800 |
| 2022/06/14 | 1,737 | 1,752 | 1,707 | 1,727 | 75,400 |
| 2022/06/13 | 1,784 | 1,784 | 1,743 | 1,762 | 42,800 |
| 2022/06/10 | 1,801 | 1,819 | 1,793 | 1,801 | 46,500 |
| 2022/06/09 | 1,796 | 1,854 | 1,783 | 1,827 | 63,900 |
| 2022/06/08 | 1,761 | 1,796 | 1,761 | 1,796 | 58,600 |
| 2022/06/07 | 1,756 | 1,773 | 1,738 | 1,761 | 59,200 |
| 2022/06/06 | 1,759 | 1,773 | 1,737 | 1,768 | 48,500 |
| 2022/06/03 | 1,735 | 1,759 | 1,733 | 1,742 | 34,100 |
| 2022/06/02 | 1,750 | 1,750 | 1,710 | 1,734 | 56,400 |
| 2022/06/01 | 1,733 | 1,746 | 1,720 | 1,740 | 48,900 |
| 2022/05/31 | 1,756 | 1,762 | 1,718 | 1,732 | 58,400 |
| 2022/05/30 | 1,721 | 1,767 | 1,721 | 1,765 | 138,000 |
| 2022/05/27 | 1,699 | 1,725 | 1,692 | 1,721 | 46,300 |
| 2022/05/26 | 1,677 | 1,713 | 1,677 | 1,699 | 49,000 |
| 2022/05/25 | 1,694 | 1,698 | 1,667 | 1,689 | 71,900 |
| 2022/05/24 | 1,725 | 1,733 | 1,690 | 1,696 | 46,000 |
| 2022/05/23 | 1,772 | 1,785 | 1,738 | 1,744 | 40,300 |
| 2022/05/20 | 1,710 | 1,763 | 1,707 | 1,756 | 46,600 |
| 2022/05/19 | 1,700 | 1,718 | 1,679 | 1,710 | 64,800 |
| 2022/05/18 | 1,742 | 1,761 | 1,730 | 1,740 | 58,500 |
| 2022/05/17 | 1,714 | 1,759 | 1,706 | 1,725 | 104,900 |
| 2022/05/16 | 1,803 | 1,826 | 1,718 | 1,719 | 164,600 |
| 2022/05/13 | 1,889 | 1,889 | 1,847 | 1,863 | 97,800 |
| 2022/05/12 | 1,907 | 1,925 | 1,888 | 1,888 | 55,400 |
| 2022/05/11 | 1,864 | 1,921 | 1,864 | 1,909 | 48,100 |
| 2022/05/10 | 1,900 | 1,900 | 1,856 | 1,882 | 60,800 |
| 2022/05/09 | 1,970 | 1,970 | 1,920 | 1,920 | 54,500 |
| 2022/05/06 | 1,982 | 2,011 | 1,970 | 1,998 | 36,100 |
| 2022/05/02 | 1,994 | 1,998 | 1,974 | 1,982 | 24,300 |
| 2022/04/28 | 1,945 | 1,984 | 1,936 | 1,981 | 42,300 |
| 2022/04/27 | 1,910 | 1,935 | 1,901 | 1,920 | 152,100 |
| 2022/04/26 | 1,945 | 1,966 | 1,930 | 1,947 | 32,100 |
| 2022/04/25 | 1,925 | 1,965 | 1,908 | 1,944 | 49,200 |
| 2022/04/22 | 1,958 | 1,958 | 1,935 | 1,953 | 33,000 |
| 2022/04/21 | 1,967 | 2,014 | 1,960 | 1,988 | 54,000 |
| 2022/04/20 | 1,951 | 1,975 | 1,943 | 1,958 | 30,600 |
| 2022/04/19 | 1,910 | 1,951 | 1,907 | 1,941 | 51,000 |
| 2022/04/18 | 1,924 | 1,925 | 1,863 | 1,895 | 77,300 |
| 2022/04/15 | 2,009 | 2,009 | 1,931 | 1,940 | 49,000 |
| 2022/04/14 | 1,980 | 2,013 | 1,962 | 2,012 | 59,400 |
| 2022/04/13 | 1,937 | 1,992 | 1,937 | 1,975 | 59,400 |
| 2022/04/12 | 1,945 | 1,966 | 1,925 | 1,935 | 92,900 |
| 2022/04/11 | 2,049 | 2,049 | 1,943 | 1,965 | 108,000 |
| 2022/04/08 | 2,117 | 2,167 | 2,047 | 2,076 | 108,400 |
| 2022/04/07 | 2,170 | 2,194 | 2,061 | 2,167 | 76,500 |
| 2022/04/06 | 2,252 | 2,257 | 2,201 | 2,201 | 42,700 |
| 2022/04/05 | 2,274 | 2,285 | 2,262 | 2,283 | 33,900 |
| 2022/04/04 | 2,284 | 2,284 | 2,251 | 2,268 | 32,700 |
| 2022/04/01 | 2,297 | 2,313 | 2,271 | 2,284 | 32,800 |
| 2022/03/31 | 2,312 | 2,340 | 2,295 | 2,306 | 52,300 |
| 2022/03/30 | 2,325 | 2,350 | 2,304 | 2,340 | 54,800 |
| 2022/03/29 | 2,255 | 2,296 | 2,251 | 2,293 | 40,500 |
| 2022/03/28 | 2,254 | 2,273 | 2,236 | 2,266 | 34,100 |
| 2022/03/25 | 2,260 | 2,268 | 2,237 | 2,255 | 44,200 |
| 2022/03/24 | 2,262 | 2,277 | 2,220 | 2,266 | 65,700 |
| 2022/03/23 | 2,285 | 2,292 | 2,270 | 2,273 | 69,200 |
| 2022/03/22 | 2,311 | 2,311 | 2,262 | 2,279 | 61,700 |
| 2022/03/18 | 2,280 | 2,303 | 2,248 | 2,300 | 70,500 |
| 2022/03/17 | 2,256 | 2,295 | 2,252 | 2,280 | 100,500 |
| 2022/03/16 | 2,237 | 2,237 | 2,195 | 2,201 | 49,600 |
| 2022/03/15 | 2,209 | 2,235 | 2,182 | 2,220 | 41,800 |
| 2022/03/14 | 2,198 | 2,229 | 2,181 | 2,205 | 54,900 |
| 2022/03/11 | 2,119 | 2,185 | 2,111 | 2,179 | 42,700 |
| 2022/03/10 | 2,100 | 2,170 | 2,100 | 2,155 | 73,900 |
| 2022/03/09 | 2,057 | 2,100 | 2,052 | 2,080 | 51,500 |
| 2022/03/08 | 2,065 | 2,113 | 2,050 | 2,061 | 60,100 |
| 2022/03/07 | 2,048 | 2,099 | 2,035 | 2,081 | 61,300 |
| 2022/03/04 | 2,080 | 2,087 | 2,058 | 2,062 | 44,600 |
| 2022/03/03 | 2,082 | 2,092 | 2,072 | 2,089 | 29,400 |
| 2022/03/02 | 2,070 | 2,077 | 2,050 | 2,055 | 45,400 |
| 2022/03/01 | 2,101 | 2,125 | 2,090 | 2,096 | 54,200 |
| 2022/02/28 | 2,086 | 2,097 | 2,071 | 2,085 | 57,000 |
| 2022/02/25 | 2,075 | 2,086 | 2,067 | 2,078 | 52,200 |
| 2022/02/24 | 2,029 | 2,066 | 2,023 | 2,065 | 67,100 |
| 2022/02/22 | 2,040 | 2,055 | 2,022 | 2,034 | 68,000 |
| 2022/02/21 | 2,029 | 2,069 | 2,021 | 2,066 | 39,700 |
| 2022/02/18 | 2,054 | 2,108 | 2,045 | 2,078 | 52,800 |
| 2022/02/17 | 2,093 | 2,111 | 2,074 | 2,076 | 65,100 |
| 2022/02/16 | 2,102 | 2,125 | 2,081 | 2,091 | 75,100 |
| 2022/02/15 | 2,110 | 2,113 | 2,060 | 2,091 | 106,900 |
| 2022/02/14 | 2,275 | 2,275 | 2,120 | 2,126 | 195,600 |
| 2022/02/10 | 2,177 | 2,379 | 2,141 | 2,344 | 283,800 |
| 2022/02/09 | 2,133 | 2,177 | 2,122 | 2,158 | 58,800 |
| 2022/02/08 | 2,137 | 2,142 | 2,124 | 2,133 | 48,300 |
| 2022/02/07 | 2,125 | 2,140 | 2,101 | 2,135 | 42,700 |
| 2022/02/04 | 2,113 | 2,138 | 2,101 | 2,133 | 35,300 |
| 2022/02/03 | 2,128 | 2,131 | 2,105 | 2,113 | 36,100 |
| 2022/02/02 | 2,109 | 2,154 | 2,109 | 2,143 | 55,600 |
| 2022/02/01 | 2,150 | 2,150 | 2,100 | 2,109 | 47,900 |
| 2022/01/31 | 2,063 | 2,119 | 2,063 | 2,105 | 78,100 |
| 2022/01/28 | 2,043 | 2,075 | 2,030 | 2,063 | 60,900 |
| 2022/01/27 | 2,080 | 2,095 | 2,001 | 2,014 | 107,500 |
| 2022/01/26 | 2,070 | 2,086 | 2,060 | 2,076 | 62,100 |
| 2022/01/25 | 2,150 | 2,161 | 2,058 | 2,069 | 86,000 |
| 2022/01/24 | 2,076 | 2,149 | 2,076 | 2,140 | 72,200 |
| 2022/01/21 | 2,038 | 2,092 | 2,020 | 2,085 | 65,000 |
| 2022/01/20 | 2,022 | 2,066 | 2,022 | 2,055 | 55,400 |
| 2022/01/19 | 2,018 | 2,040 | 2,015 | 2,022 | 77,000 |
| 2022/01/18 | 2,054 | 2,063 | 2,028 | 2,042 | 61,900 |
| 2022/01/17 | 2,044 | 2,076 | 2,041 | 2,042 | 53,900 |
| 2022/01/14 | 2,059 | 2,071 | 2,004 | 2,027 | 109,900 |
| 2022/01/13 | 2,085 | 2,094 | 2,068 | 2,076 | 81,700 |
| 2022/01/12 | 2,071 | 2,112 | 2,071 | 2,096 | 54,700 |
| 2022/01/11 | 2,050 | 2,064 | 2,042 | 2,051 | 82,500 |
| 2022/01/07 | 2,100 | 2,132 | 2,064 | 2,075 | 103,100 |
| 2022/01/06 | 2,148 | 2,160 | 2,100 | 2,100 | 112,600 |
| 2022/01/05 | 2,200 | 2,214 | 2,150 | 2,167 | 82,500 |
| 2022/01/04 | 2,200 | 2,214 | 2,168 | 2,185 | 98,800 |