9755 応用地質(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 4,578.17 |
| 1991-12-25 | 9,110 | 9,110 | 9,110 | 9,110 | 1,000 | 4,508.88 |
| 1991-12-24 | 11,700 | 11,700 | 11,400 | 11,400 | 16,000 | 4,513.83 |
| 1991-12-20 | 11,600 | 11,800 | 11,400 | 11,400 | 12,000 | 4,513.83 |
| 1991-12-19 | 11,500 | 11,500 | 11,500 | 11,500 | 4,000 | 4,553.42 |
| 1991-12-18 | 12,100 | 12,200 | 11,500 | 11,500 | 54,000 | 4,553.42 |
| 1991-12-17 | 11,900 | 12,500 | 11,900 | 12,100 | 39,000 | 4,790.99 |
| 1991-12-16 | 11,900 | 11,900 | 11,900 | 11,900 | 2,000 | 4,711.80 |
| 1991-12-13 | 11,900 | 12,000 | 11,800 | 12,000 | 31,000 | 4,751.40 |
| 1991-12-12 | 11,400 | 11,700 | 11,400 | 11,500 | 12,000 | 4,553.42 |
| 1991-12-11 | 11,400 | 11,400 | 11,300 | 11,300 | 10,000 | 4,474.23 |
| 1991-12-10 | 11,600 | 11,700 | 11,400 | 11,400 | 13,000 | 4,513.83 |
| 1991-12-09 | 11,500 | 11,700 | 11,500 | 11,600 | 5,000 | 4,593.02 |
| 1991-12-06 | 11,400 | 11,500 | 11,400 | 11,400 | 13,000 | 4,513.83 |
| 1991-12-05 | 11,200 | 11,400 | 11,200 | 11,300 | 14,000 | 4,474.23 |
| 1991-12-04 | 11,200 | 11,400 | 11,200 | 11,400 | 12,000 | 4,513.83 |
| 1991-12-03 | 11,300 | 11,400 | 11,300 | 11,300 | 10,000 | 4,474.23 |
| 1991-12-02 | 11,400 | 11,400 | 11,300 | 11,300 | 9,000 | 4,474.23 |
| 1991-11-29 | 11,400 | 11,500 | 11,300 | 11,400 | 18,000 | 4,513.83 |
| 1991-11-28 | 11,000 | 11,100 | 11,000 | 11,100 | 6,000 | 4,395.04 |
| 1991-11-27 | 11,100 | 11,200 | 11,100 | 11,200 | 12,000 | 4,434.64 |
| 1991-11-26 | 11,000 | 11,000 | 11,000 | 11,000 | 5,000 | 4,355.45 |
| 1991-11-25 | 11,400 | 11,400 | 10,900 | 11,200 | 9,000 | 4,434.64 |
| 1991-11-22 | 11,000 | 11,400 | 11,000 | 11,400 | 12,000 | 4,513.83 |
| 1991-11-21 | 11,200 | 11,300 | 11,000 | 11,000 | 11,000 | 4,355.45 |
| 1991-11-20 | 10,700 | 11,100 | 10,700 | 11,100 | 6,000 | 4,395.04 |
| 1991-11-19 | 10,900 | 11,100 | 10,800 | 10,800 | 25,000 | 4,276.26 |
| 1991-11-18 | 10,600 | 10,700 | 10,600 | 10,700 | 8,000 | 4,236.66 |
| 1991-11-15 | 11,400 | 11,400 | 10,900 | 11,200 | 22,000 | 4,434.64 |
| 1991-11-14 | 11,500 | 11,600 | 11,300 | 11,300 | 11,000 | 4,474.23 |
| 1991-11-13 | 11,700 | 11,900 | 11,600 | 11,600 | 14,000 | 4,593.02 |
| 1991-11-12 | 11,600 | 11,700 | 11,500 | 11,700 | 14,000 | 4,632.61 |
| 1991-11-11 | 11,600 | 11,700 | 11,500 | 11,500 | 17,000 | 4,553.42 |
| 1991-11-08 | 11,800 | 11,900 | 11,700 | 11,700 | 34,000 | 4,632.61 |
| 1991-11-07 | 11,800 | 11,900 | 11,700 | 11,800 | 21,000 | 4,672.21 |
| 1991-11-06 | 12,000 | 12,000 | 11,800 | 11,900 | 20,000 | 4,711.80 |
| 1991-11-05 | 12,300 | 12,300 | 12,100 | 12,100 | 8,000 | 4,790.99 |
| 1991-11-01 | 12,500 | 12,500 | 12,400 | 12,400 | 34,000 | 4,909.78 |
| 1991-10-31 | 12,600 | 12,600 | 12,400 | 12,600 | 81,000 | 4,988.97 |
| 1991-10-30 | 12,100 | 12,600 | 12,000 | 12,400 | 201,000 | 4,909.78 |
| 1991-10-29 | 12,000 | 12,000 | 11,800 | 12,000 | 48,000 | 4,751.40 |
| 1991-10-28 | 12,300 | 12,400 | 11,900 | 12,100 | 50,000 | 4,790.99 |
| 1991-10-25 | 11,500 | 12,300 | 11,500 | 12,100 | 167,000 | 4,790.99 |
| 1991-10-24 | 11,900 | 12,000 | 11,600 | 11,700 | 106,000 | 4,632.61 |
| 1991-10-23 | 11,200 | 11,900 | 11,200 | 11,900 | 345,000 | 4,711.80 |
| 1991-10-22 | 11,000 | 11,200 | 10,900 | 11,000 | 80,000 | 4,355.45 |
| 1991-10-21 | 11,000 | 11,200 | 10,800 | 11,100 | 96,000 | 4,395.04 |
| 1991-10-18 | 10,500 | 11,000 | 10,500 | 10,900 | 109,000 | 4,315.85 |
| 1991-10-17 | 10,500 | 10,500 | 10,400 | 10,400 | 42,000 | 4,117.88 |
| 1991-10-16 | 10,400 | 10,400 | 10,400 | 10,400 | 17,000 | 4,117.88 |
| 1991-10-15 | 10,300 | 10,400 | 10,300 | 10,400 | 27,000 | 4,117.88 |
| 1991-10-14 | 10,300 | 10,300 | 10,200 | 10,300 | 12,000 | 4,078.28 |
| 1991-10-11 | 10,200 | 10,400 | 10,200 | 10,300 | 27,000 | 4,078.28 |
| 1991-10-09 | 10,400 | 10,500 | 10,200 | 10,300 | 34,000 | 4,078.28 |
| 1991-10-08 | 10,300 | 10,400 | 10,100 | 10,400 | 46,000 | 4,117.88 |
| 1991-10-07 | 10,700 | 10,800 | 10,000 | 10,400 | 279,000 | 4,117.88 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株