9755 応用地質(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,361	1,366	1,360	1,365	6,000	1,365
1999-12-29	1,361	1,399	1,360	1,361	46,600	1,361
1999-12-28	1,380	1,400	1,361	1,361	9,800	1,361
1999-12-27	1,484	1,484	1,380	1,380	18,100	1,380
1999-12-24	1,450	1,450	1,400	1,410	29,600	1,410
1999-12-22	1,404	1,430	1,390	1,398	34,500	1,398
1999-12-21	1,400	1,401	1,350	1,391	27,200	1,391
1999-12-20	1,452	1,452	1,381	1,410	29,200	1,410
1999-12-17	1,430	1,480	1,402	1,438	12,500	1,438
1999-12-16	1,450	1,480	1,430	1,430	10,600	1,430
1999-12-15	1,519	1,519	1,450	1,480	42,800	1,480
1999-12-14	1,430	1,430	1,383	1,414	41,500	1,414
1999-12-13	1,513	1,566	1,380	1,500	66,400	1,500
1999-12-10	1,618	1,680	1,600	1,603	42,500	1,603
1999-12-09	1,659	1,660	1,643	1,643	15,900	1,643
1999-12-08	1,680	1,700	1,650	1,667	25,200	1,667
1999-12-07	1,690	1,705	1,680	1,700	22,100	1,700
1999-12-06	1,690	1,760	1,680	1,680	11,300	1,680
1999-12-03	1,655	1,721	1,655	1,680	20,100	1,680
1999-12-02	1,740	1,740	1,651	1,651	39,400	1,651
1999-12-01	1,762	1,762	1,740	1,740	15,600	1,740
1999-11-30	1,740	1,756	1,740	1,740	14,200	1,740
1999-11-29	1,750	1,760	1,730	1,730	11,100	1,730
1999-11-26	1,776	1,799	1,760	1,760	19,000	1,760
1999-11-25	1,830	1,830	1,775	1,775	19,500	1,775
1999-11-24	1,820	1,850	1,800	1,810	12,200	1,810
1999-11-22	1,810	1,850	1,780	1,850	13,400	1,850
1999-11-19	1,825	1,825	1,780	1,810	16,000	1,810
1999-11-18	1,810	1,813	1,800	1,802	16,600	1,802
1999-11-17	1,800	1,811	1,785	1,785	21,300	1,785
1999-11-16	1,780	1,798	1,770	1,798	12,800	1,798
1999-11-15	1,800	1,830	1,780	1,780	23,300	1,780
1999-11-12	1,800	1,805	1,800	1,800	44,000	1,800
1999-11-11	1,800	1,803	1,770	1,770	26,100	1,770
1999-11-10	1,869	1,869	1,800	1,830	24,500	1,830
1999-11-09	1,950	1,950	1,820	1,869	28,200	1,869
1999-11-08	1,960	1,970	1,920	1,920	35,700	1,920
1999-11-05	1,959	1,965	1,890	1,950	12,600	1,950
1999-11-04	1,920	1,967	1,920	1,930	51,200	1,930
1999-11-02	1,900	1,928	1,900	1,910	27,800	1,910
1999-11-01	1,885	1,908	1,870	1,890	16,500	1,890
1999-10-29	1,900	1,900	1,831	1,870	15,400	1,870
1999-10-28	1,800	1,831	1,790	1,830	20,300	1,830
1999-10-27	1,810	1,840	1,810	1,810	7,800	1,810
1999-10-26	1,800	1,818	1,798	1,810	15,300	1,810
1999-10-25	1,918	1,918	1,800	1,800	21,200	1,800
1999-10-22	1,835	1,835	1,800	1,807	9,400	1,807
1999-10-21	1,860	1,860	1,806	1,806	6,600	1,806
1999-10-20	1,938	1,938	1,863	1,890	4,600	1,890
1999-10-19	1,810	1,819	1,800	1,818	7,000	1,818
1999-10-18	1,780	1,810	1,780	1,800	20,100	1,800
1999-10-15	1,815	1,829	1,800	1,800	17,400	1,800
1999-10-14	1,861	1,889	1,810	1,815	26,400	1,815
1999-10-13	1,900	1,910	1,860	1,861	22,100	1,861
1999-10-12	1,990	2,000	1,890	1,890	21,100	1,890
1999-10-08	1,961	1,978	1,950	1,975	16,700	1,975
1999-10-07	1,980	1,980	1,960	1,961	15,500	1,961
1999-10-06	1,980	2,010	1,980	1,980	12,500	1,980
1999-10-05	2,005	2,045	1,980	1,986	8,000	1,986
1999-10-04	2,015	2,080	1,999	2,005	10,600	2,005
1999-10-01	2,060	2,070	2,000	2,020	12,100	2,020
1999-09-30	1,952	2,070	1,952	2,070	20,500	2,070
1999-09-29	1,990	2,075	1,960	1,982	12,600	1,982
1999-09-28	1,951	2,000	1,950	1,961	18,900	1,961
1999-09-27	1,980	2,035	1,980	1,981	19,600	1,981
1999-09-24	2,135	2,135	1,980	1,985	21,500	1,985
1999-09-22	2,175	2,175	2,020	2,035	9,100	2,035
1999-09-21	2,180	2,180	2,085	2,180	10,500	2,180
1999-09-20	2,165	2,180	2,070	2,180	11,000	2,180
1999-09-17	2,040	2,100	2,030	2,040	13,200	2,040
1999-09-16	2,060	2,100	1,980	2,000	25,300	2,000
1999-09-14	2,050	2,100	2,050	2,100	12,900	2,100
1999-09-13	2,080	2,100	2,055	2,055	21,400	2,055
1999-09-10	2,125	2,135	2,090	2,100	38,300	2,100
1999-09-09	2,175	2,175	2,115	2,115	17,600	2,115
1999-09-08	2,150	2,175	2,120	2,135	11,300	2,135
1999-09-07	2,295	2,300	2,120	2,205	14,000	2,205
1999-09-06	2,100	2,270	2,080	2,270	58,900	2,270
1999-09-03	2,100	2,130	2,060	2,100	18,000	2,100
1999-09-02	2,100	2,140	2,080	2,120	15,700	2,120
1999-09-01	2,100	2,150	2,070	2,100	21,900	2,100
1999-08-31	2,050	2,180	2,050	2,050	28,100	2,050
1999-08-30	2,080	2,100	2,040	2,060	19,000	2,060
1999-08-27	2,150	2,150	2,080	2,080	29,200	2,080
1999-08-26	2,150	2,170	2,100	2,100	15,300	2,100
1999-08-25	2,250	2,250	2,145	2,170	17,800	2,170
1999-08-24	2,250	2,250	2,140	2,145	15,500	2,145
1999-08-23	2,160	2,250	2,150	2,170	11,200	2,170
1999-08-20	2,270	2,270	2,145	2,145	17,900	2,145
1999-08-19	2,200	2,220	2,190	2,190	8,200	2,190
1999-08-18	2,270	2,270	2,195	2,210	6,200	2,210
1999-08-17	2,200	2,270	2,170	2,270	17,700	2,270
1999-08-16	2,300	2,300	2,155	2,200	6,400	2,200
1999-08-13	2,255	2,265	2,200	2,265	8,600	2,265
1999-08-12	2,120	2,235	2,120	2,235	10,600	2,235
1999-08-11	2,200	2,200	2,110	2,110	20,800	2,110
1999-08-10	2,200	2,200	2,100	2,120	27,500	2,120
1999-08-09	2,210	2,240	2,200	2,200	10,500	2,200
1999-08-06	2,210	2,225	2,200	2,210	20,200	2,210
1999-08-05	2,320	2,320	2,210	2,230	17,400	2,230
1999-08-04	2,350	2,350	2,290	2,315	11,400	2,315
1999-08-03	2,300	2,350	2,300	2,350	21,000	2,350
1999-08-02	2,290	2,340	2,285	2,300	17,300	2,300
1999-07-30	2,300	2,325	2,280	2,320	29,300	2,320
1999-07-29	2,310	2,335	2,300	2,325	16,800	2,325
1999-07-28	2,320	2,390	2,300	2,390	9,400	2,390
1999-07-27	2,340	2,340	2,300	2,305	21,300	2,305
1999-07-26	2,300	2,400	2,300	2,360	4,100	2,360
1999-07-23	2,450	2,450	2,300	2,310	20,200	2,310
1999-07-22	2,410	2,410	2,355	2,370	16,500	2,370
1999-07-21	2,430	2,465	2,400	2,430	19,600	2,430
1999-07-19	2,490	2,490	2,380	2,420	62,400	2,420
1999-07-16	2,440	2,440	2,360	2,370	49,300	2,370
1999-07-15	2,500	2,520	2,400	2,470	59,300	2,470
1999-07-14	2,530	2,545	2,480	2,500	43,800	2,500
1999-07-13	2,590	2,590	2,500	2,530	69,600	2,530
1999-07-12	2,520	2,590	2,460	2,560	76,400	2,560
1999-07-09	2,580	2,590	2,400	2,400	159,800	2,400
1999-07-08	2,380	2,665	2,365	2,620	624,900	2,620
1999-07-07	2,370	2,380	2,340	2,360	58,100	2,360
1999-07-06	2,350	2,380	2,300	2,300	33,800	2,300
1999-07-05	2,380	2,400	2,350	2,350	40,900	2,350
1999-07-02	2,370	2,410	2,355	2,380	90,200	2,380
1999-07-01	2,300	2,350	2,290	2,350	25,000	2,350
1999-06-30	2,370	2,380	2,260	2,260	39,000	2,260
1999-06-29	2,340	2,350	2,230	2,250	74,600	2,250
1999-06-28	2,340	2,340	2,320	2,340	11,900	2,340
1999-06-25	2,320	2,330	2,300	2,300	10,100	2,300
1999-06-24	2,395	2,395	2,300	2,310	29,500	2,310
1999-06-23	2,400	2,430	2,370	2,380	26,500	2,380
1999-06-22	2,500	2,540	2,385	2,385	57,900	2,385
1999-06-21	2,300	2,500	2,280	2,490	85,100	2,490
1999-06-18	2,300	2,300	2,270	2,300	23,400	2,300
1999-06-17	2,300	2,300	2,260	2,300	26,000	2,300
1999-06-16	2,300	2,305	2,260	2,300	22,400	2,300
1999-06-15	2,310	2,310	2,270	2,310	13,700	2,310
1999-06-14	2,290	2,310	2,275	2,310	10,400	2,310
1999-06-11	2,280	2,300	2,275	2,300	59,000	2,300
1999-06-10	2,310	2,310	2,290	2,290	17,800	2,290
1999-06-09	2,300	2,310	2,280	2,290	20,900	2,290
1999-06-08	2,330	2,330	2,305	2,320	18,300	2,320
1999-06-07	2,330	2,330	2,315	2,330	26,600	2,330
1999-06-04	2,340	2,340	2,275	2,305	10,000	2,305
1999-06-03	2,310	2,340	2,255	2,300	17,900	2,300
1999-06-02	2,365	2,365	2,295	2,335	17,500	2,335
1999-06-01	2,295	2,365	2,250	2,365	16,300	2,365
1999-05-31	2,290	2,375	2,225	2,375	13,500	2,375
1999-05-28	2,300	2,300	2,240	2,290	7,200	2,290
1999-05-27	2,275	2,300	2,210	2,300	21,200	2,300
1999-05-26	2,310	2,320	2,270	2,290	15,700	2,290
1999-05-25	2,370	2,370	2,260	2,300	30,600	2,300
1999-05-24	2,390	2,400	2,310	2,370	30,000	2,370
1999-05-21	2,335	2,375	2,330	2,375	27,000	2,375
1999-05-20	2,410	2,410	2,360	2,360	13,700	2,360
1999-05-19	2,510	2,510	2,390	2,390	15,700	2,390
1999-05-18	2,435	2,500	2,380	2,460	25,600	2,460
1999-05-17	2,370	2,450	2,360	2,440	27,300	2,440
1999-05-14	2,520	2,550	2,380	2,450	41,400	2,450
1999-05-13	2,600	2,600	2,500	2,500	98,100	2,500
1999-05-12	2,580	2,700	2,500	2,600	176,400	2,600
1999-05-11	2,420	2,600	2,390	2,590	155,600	2,590
1999-05-10	2,420	2,420	2,350	2,385	71,400	2,385
1999-05-07	2,235	2,300	2,235	2,300	26,000	2,300
1999-05-06	2,310	2,310	2,160	2,200	27,800	2,200
1999-04-30	2,270	2,270	2,125	2,150	26,300	2,150
1999-04-28	2,255	2,255	2,230	2,230	26,500	2,230
1999-04-27	2,300	2,330	2,240	2,240	45,300	2,240
1999-04-26	2,330	2,330	2,230	2,240	42,800	2,240
1999-04-23	2,510	2,520	2,335	2,350	112,200	2,350
1999-04-22	2,235	2,340	2,215	2,340	44,600	2,340
1999-04-21	2,215	2,240	2,200	2,205	11,200	2,205
1999-04-20	2,250	2,295	2,235	2,240	12,000	2,240
1999-04-19	2,250	2,300	2,240	2,295	18,200	2,295
1999-04-16	2,250	2,300	2,205	2,265	21,500	2,265
1999-04-15	2,300	2,310	2,230	2,230	20,500	2,230
1999-04-14	2,200	2,300	2,135	2,300	33,300	2,300
1999-04-13	2,300	2,310	2,170	2,200	32,000	2,200
1999-04-12	2,300	2,340	2,300	2,300	21,600	2,300
1999-04-09	2,310	2,380	2,300	2,330	40,100	2,330
1999-04-08	2,370	2,400	2,300	2,320	33,600	2,320
1999-04-07	2,550	2,550	2,410	2,450	25,500	2,450
1999-04-06	2,485	2,500	2,300	2,495	78,100	2,495
1999-04-05	2,610	2,895	2,300	2,485	189,800	2,485
1999-04-02	2,450	2,530	2,400	2,530	271,900	2,530
1999-04-01	2,000	2,130	2,000	2,130	167,000	2,130
1999-03-31	1,741	1,850	1,731	1,829	70,300	1,829
1999-03-30	1,750	1,779	1,721	1,725	15,700	1,725
1999-03-29	1,740	1,770	1,740	1,750	13,600	1,750
1999-03-26	1,750	1,780	1,740	1,740	20,900	1,740
1999-03-25	1,700	1,750	1,695	1,750	24,900	1,750
1999-03-24	1,709	1,709	1,684	1,685	17,500	1,685
1999-03-23	1,715	1,715	1,680	1,700	25,900	1,700
1999-03-19	1,680	1,693	1,650	1,690	79,100	1,690
1999-03-18	1,770	1,770	1,680	1,710	66,900	1,710
1999-03-17	1,785	1,785	1,750	1,770	12,900	1,770
1999-03-16	1,730	1,785	1,710	1,784	19,300	1,784
1999-03-15	1,740	1,740	1,700	1,700	23,700	1,700
1999-03-12	1,720	1,720	1,710	1,710	44,000	1,710
1999-03-11	1,719	1,749	1,719	1,719	12,000	1,719
1999-03-10	1,738	1,763	1,720	1,763	5,000	1,763
1999-03-09	1,711	1,741	1,710	1,738	5,000	1,738
1999-03-08	1,737	1,785	1,737	1,741	8,000	1,741
1999-03-05	1,690	1,785	1,690	1,785	27,000	1,785
1999-03-04	1,780	1,780	1,700	1,700	5,500	1,700
1999-03-03	1,684	1,700	1,684	1,700	18,700	1,700
1999-03-02	1,785	1,785	1,650	1,651	9,800	1,651
1999-03-01	1,785	1,785	1,752	1,767	8,200	1,767
1999-02-26	1,785	1,785	1,751	1,781	12,400	1,781
1999-02-25	1,748	1,750	1,720	1,750	18,500	1,750
1999-02-24	1,710	1,720	1,700	1,718	15,100	1,718
1999-02-23	1,710	1,720	1,710	1,719	9,300	1,719
1999-02-22	1,730	1,740	1,711	1,735	10,800	1,735
1999-02-19	1,721	1,739	1,710	1,720	13,600	1,720
1999-02-18	1,798	1,798	1,720	1,740	6,000	1,740
1999-02-17	1,798	1,798	1,787	1,787	4,500	1,787
1999-02-16	1,785	1,798	1,785	1,795	6,900	1,795
1999-02-15	1,759	1,785	1,759	1,780	6,100	1,780
1999-02-12	1,705	1,760	1,705	1,759	4,400	1,759
1999-02-10	1,756	1,756	1,754	1,754	11,000	1,754
1999-02-09	1,761	1,763	1,750	1,750	6,800	1,750
1999-02-08	1,730	1,760	1,730	1,760	1,300	1,760
1999-02-05	1,770	1,780	1,740	1,760	2,600	1,760
1999-02-04	1,770	1,798	1,769	1,798	18,200	1,798
1999-02-03	1,765	1,770	1,765	1,770	15,000	1,770
1999-02-02	1,800	1,800	1,765	1,770	8,600	1,770
1999-02-01	1,799	1,799	1,761	1,772	1,700	1,772
1999-01-29	1,800	1,800	1,780	1,781	3,900	1,781
1999-01-28	1,800	1,800	1,798	1,798	10,600	1,798
1999-01-27	1,764	1,775	1,759	1,767	8,100	1,767
1999-01-26	1,795	1,800	1,765	1,794	8,800	1,794
1999-01-25	1,800	1,800	1,731	1,798	10,600	1,798
1999-01-22	1,800	1,800	1,701	1,741	15,800	1,741
1999-01-21	1,751	1,800	1,751	1,800	5,800	1,800
1999-01-20	1,800	1,800	1,774	1,800	7,700	1,800
1999-01-19	1,800	1,800	1,780	1,800	3,500	1,800
1999-01-18	1,800	1,800	1,782	1,783	7,600	1,783
1999-01-14	1,767	1,791	1,710	1,791	9,900	1,791
1999-01-13	1,790	1,795	1,750	1,767	11,700	1,767
1999-01-12	1,790	1,800	1,790	1,800	5,100	1,800
1999-01-11	1,802	1,819	1,790	1,800	6,700	1,800
1999-01-08	1,796	1,802	1,796	1,802	4,700	1,802
1999-01-07	1,800	1,840	1,786	1,795	8,600	1,795
1999-01-06	1,795	1,800	1,785	1,800	7,200	1,800
1999-01-05	1,794	1,798	1,785	1,798	17,200	1,798
1999-01-04	1,800	1,800	1,785	1,790	5,900	1,790

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31