9755 応用地質(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	734	750	732	745	7,000	745
2002-12-27	750	764	744	764	17,000	764
2002-12-26	744	750	736	750	4,900	750
2002-12-25	743	766	740	745	17,800	745
2002-12-24	745	755	738	748	28,700	748
2002-12-20	744	744	715	735	13,800	735
2002-12-19	700	720	698	719	10,900	719
2002-12-18	718	721	701	702	30,500	702
2002-12-17	745	750	740	742	40,600	742
2002-12-16	746	750	746	746	20,900	746
2002-12-13	760	775	752	753	98,300	753
2002-12-12	770	770	753	756	25,400	756
2002-12-11	768	770	750	750	5,900	750
2002-12-10	745	768	743	768	18,400	768
2002-12-09	752	755	748	749	16,500	749
2002-12-06	770	770	757	759	10,600	759
2002-12-05	759	779	759	770	10,800	770
2002-12-04	815	815	768	776	15,800	776
2002-12-03	820	823	790	792	25,000	792
2002-12-02	818	834	809	819	6,400	819
2002-11-29	820	844	818	838	26,300	838
2002-11-28	808	829	808	817	8,400	817
2002-11-27	822	824	806	806	19,000	806
2002-11-26	840	858	797	797	10,300	797
2002-11-25	830	840	823	836	25,700	836
2002-11-22	787	820	787	820	16,900	820
2002-11-21	800	800	773	786	4,100	786
2002-11-20	715	789	715	780	36,000	780
2002-11-19	750	766	741	745	29,800	745
2002-11-18	806	806	757	780	9,200	780
2002-11-15	850	850	799	804	29,100	804
2002-11-14	810	815	799	800	10,800	800
2002-11-13	819	820	810	812	7,500	812
2002-11-12	806	826	806	824	16,800	824
2002-11-11	810	821	808	808	11,900	808
2002-11-08	840	853	837	840	8,000	840
2002-11-07	851	859	840	842	10,000	842
2002-11-06	850	861	843	849	13,900	849
2002-11-05	850	850	820	840	12,200	840
2002-11-01	838	843	819	839	11,600	839
2002-10-31	851	851	828	828	4,800	828
2002-10-30	820	851	820	841	15,200	841
2002-10-29	818	838	812	820	8,400	820
2002-10-28	837	847	825	838	23,900	838
2002-10-25	870	887	850	869	46,200	869
2002-10-24	868	868	830	860	9,900	860
2002-10-23	861	874	850	868	14,300	868
2002-10-22	930	930	858	863	9,500	863
2002-10-21	930	930	919	919	14,300	919
2002-10-18	890	911	890	909	10,500	909
2002-10-17	895	900	889	890	10,800	890
2002-10-16	886	898	877	887	9,300	887
2002-10-15	875	885	863	885	7,000	885
2002-10-11	884	884	860	878	12,000	878
2002-10-10	835	856	808	844	23,900	844
2002-10-09	910	912	885	885	8,700	885
2002-10-08	890	905	886	900	16,600	900
2002-10-07	930	931	891	899	6,100	899
2002-10-04	941	946	936	940	20,000	940
2002-10-03	962	962	942	942	15,700	942
2002-10-02	948	953	941	942	19,400	942
2002-10-01	969	969	949	952	21,600	952
2002-09-30	988	988	955	955	6,300	955
2002-09-27	989	990	975	989	56,300	989
2002-09-26	966	985	941	969	36,000	969
2002-09-25	960	960	936	949	10,500	949
2002-09-24	962	966	940	966	16,900	966
2002-09-20	934	969	934	942	15,900	942
2002-09-19	951	1,013	931	938	24,300	938
2002-09-18	960	960	936	950	55,700	950
2002-09-17	962	967	945	961	20,400	961
2002-09-13	939	940	930	935	43,200	935
2002-09-12	943	946	920	922	18,800	922
2002-09-11	924	934	914	933	17,300	933
2002-09-10	911	926	910	914	15,100	914
2002-09-09	901	914	900	911	13,300	911
2002-09-06	906	915	899	899	16,400	899
2002-09-05	911	932	902	906	15,600	906
2002-09-04	910	930	901	901	16,400	901
2002-09-03	960	961	930	930	16,500	930
2002-09-02	965	965	950	965	14,300	965
2002-08-30	960	972	930	965	22,800	965
2002-08-29	972	977	960	960	15,200	960
2002-08-28	966	973	960	972	22,900	972
2002-08-27	985	985	965	971	21,100	971
2002-08-26	965	988	965	985	27,800	985
2002-08-23	984	995	966	966	36,800	966
2002-08-22	980	990	963	981	32,700	981
2002-08-21	995	995	970	991	26,000	991
2002-08-20	1,012	1,015	957	999	52,100	999
2002-08-19	1,020	1,029	1,010	1,010	16,300	1,010
2002-08-16	1,035	1,035	1,015	1,034	10,900	1,034
2002-08-15	1,016	1,030	1,015	1,026	13,400	1,026
2002-08-14	1,011	1,031	1,011	1,015	11,400	1,015
2002-08-13	1,025	1,030	1,012	1,012	12,500	1,012
2002-08-12	1,070	1,070	1,029	1,029	11,100	1,029
2002-08-09	1,040	1,070	1,026	1,070	15,900	1,070
2002-08-08	1,025	1,039	1,025	1,025	9,500	1,025
2002-08-07	1,026	1,036	1,025	1,025	6,000	1,025
2002-08-06	1,031	1,040	1,025	1,040	4,700	1,040
2002-08-05	1,020	1,050	1,020	1,040	5,000	1,040
2002-08-02	1,030	1,046	1,024	1,025	11,000	1,025
2002-08-01	1,031	1,031	1,020	1,027	3,100	1,027
2002-07-31	1,050	1,060	1,031	1,031	5,600	1,031
2002-07-30	1,056	1,057	1,047	1,056	5,800	1,056
2002-07-29	1,050	1,050	1,016	1,016	13,800	1,016
2002-07-26	1,051	1,071	1,030	1,030	15,400	1,030
2002-07-25	1,170	1,170	1,111	1,111	35,000	1,111
2002-07-24	1,070	1,160	1,067	1,160	35,700	1,160
2002-07-23	1,079	1,079	1,047	1,070	19,000	1,070
2002-07-22	1,053	1,080	1,029	1,079	35,600	1,079
2002-07-19	1,020	1,022	1,012	1,013	8,200	1,013
2002-07-18	1,036	1,043	1,011	1,020	14,700	1,020
2002-07-17	1,013	1,034	1,013	1,016	10,500	1,016
2002-07-16	1,011	1,020	1,010	1,013	23,200	1,013
2002-07-15	1,035	1,038	1,015	1,015	11,800	1,015
2002-07-12	1,046	1,065	1,035	1,035	8,600	1,035
2002-07-11	1,057	1,060	1,040	1,040	19,000	1,040
2002-07-10	1,064	1,086	1,060	1,063	7,100	1,063
2002-07-09	1,065	1,096	1,061	1,080	7,700	1,080
2002-07-08	1,090	1,098	1,060	1,066	9,700	1,066
2002-07-05	1,091	1,097	1,089	1,091	10,900	1,091
2002-07-04	1,082	1,100	1,080	1,092	12,100	1,092
2002-07-03	1,056	1,094	1,056	1,094	19,200	1,094
2002-07-02	1,078	1,080	1,050	1,080	8,500	1,080
2002-07-01	1,085	1,085	1,060	1,067	14,200	1,067
2002-06-28	1,085	1,085	1,060	1,060	42,500	1,060
2002-06-27	1,047	1,060	1,040	1,045	25,900	1,045
2002-06-26	1,068	1,069	1,040	1,045	27,500	1,045
2002-06-25	1,077	1,110	1,060	1,065	16,900	1,065
2002-06-24	1,090	1,140	1,081	1,140	70,000	1,140
2002-06-21	1,060	1,090	1,060	1,070	4,700	1,070
2002-06-20	1,080	1,085	1,063	1,076	8,300	1,076
2002-06-19	1,078	1,106	1,073	1,080	12,400	1,080
2002-06-18	1,105	1,130	1,100	1,125	13,300	1,125
2002-06-17	1,129	1,129	1,080	1,085	14,700	1,085
2002-06-14	1,180	1,180	1,130	1,130	68,700	1,130
2002-06-13	1,153	1,160	1,130	1,130	26,400	1,130
2002-06-12	1,155	1,163	1,146	1,163	13,700	1,163
2002-06-11	1,152	1,180	1,151	1,175	15,700	1,175
2002-06-10	1,169	1,250	1,151	1,151	27,300	1,151
2002-06-07	1,140	1,190	1,140	1,179	22,000	1,179
2002-06-06	1,204	1,204	1,125	1,170	19,900	1,170
2002-06-05	1,213	1,220	1,204	1,204	11,000	1,204
2002-06-04	1,212	1,239	1,210	1,211	14,700	1,211
2002-06-03	1,240	1,249	1,209	1,239	28,200	1,239
2002-05-31	1,212	1,230	1,210	1,210	41,200	1,210
2002-05-30	1,200	1,212	1,151	1,212	18,400	1,212
2002-05-29	1,210	1,225	1,200	1,201	16,100	1,201
2002-05-28	1,201	1,229	1,200	1,210	20,200	1,210
2002-05-27	1,195	1,226	1,190	1,201	25,400	1,201
2002-05-24	1,199	1,199	1,161	1,180	41,300	1,180
2002-05-23	1,185	1,252	1,182	1,185	89,100	1,185
2002-05-22	1,153	1,185	1,153	1,179	22,000	1,179
2002-05-21	1,140	1,153	1,135	1,153	20,600	1,153
2002-05-20	1,135	1,136	1,122	1,130	13,500	1,130
2002-05-17	1,130	1,134	1,108	1,115	16,200	1,115
2002-05-16	1,140	1,140	1,085	1,130	8,700	1,130
2002-05-15	1,100	1,119	1,100	1,110	10,400	1,110
2002-05-14	1,086	1,099	1,086	1,096	8,400	1,096
2002-05-13	1,107	1,107	1,080	1,080	21,900	1,080
2002-05-10	1,088	1,090	1,066	1,087	8,600	1,087
2002-05-09	1,071	1,079	1,068	1,068	9,200	1,068
2002-05-08	1,067	1,094	1,067	1,067	6,100	1,067
2002-05-07	1,096	1,096	1,066	1,066	5,900	1,066
2002-05-02	1,087	1,087	1,065	1,065	11,400	1,065
2002-05-01	1,084	1,084	1,065	1,065	11,200	1,065
2002-04-30	1,094	1,095	1,061	1,061	21,100	1,061
2002-04-26	1,067	1,095	1,061	1,095	25,900	1,095
2002-04-25	1,100	1,100	1,060	1,067	46,500	1,067
2002-04-24	1,110	1,116	1,100	1,100	36,800	1,100
2002-04-23	1,110	1,114	1,100	1,106	16,600	1,106
2002-04-22	1,112	1,126	1,112	1,125	14,600	1,125
2002-04-19	1,107	1,115	1,105	1,112	13,300	1,112
2002-04-18	1,124	1,124	1,110	1,117	7,700	1,117
2002-04-17	1,114	1,125	1,105	1,124	9,800	1,124
2002-04-16	1,115	1,131	1,101	1,126	11,000	1,126
2002-04-15	1,100	1,121	1,100	1,121	11,600	1,121
2002-04-12	1,121	1,127	1,100	1,125	10,900	1,125
2002-04-11	1,142	1,142	1,117	1,121	4,400	1,121
2002-04-10	1,115	1,145	1,110	1,145	14,000	1,145
2002-04-09	1,139	1,145	1,119	1,119	14,000	1,119
2002-04-08	1,147	1,147	1,127	1,127	4,400	1,127
2002-04-05	1,144	1,150	1,110	1,130	31,400	1,130
2002-04-04	1,150	1,157	1,122	1,145	19,900	1,145
2002-04-03	1,123	1,150	1,123	1,150	18,600	1,150
2002-04-02	1,150	1,150	1,115	1,121	7,800	1,121
2002-04-01	1,174	1,174	1,111	1,150	27,200	1,150
2002-03-29	1,190	1,190	1,132	1,155	15,200	1,155
2002-03-28	1,199	1,200	1,187	1,198	13,200	1,198
2002-03-27	1,170	1,200	1,170	1,198	11,100	1,198
2002-03-26	1,170	1,178	1,165	1,170	9,600	1,170
2002-03-25	1,160	1,179	1,156	1,179	14,700	1,179
2002-03-22	1,175	1,182	1,156	1,170	14,200	1,170
2002-03-20	1,199	1,200	1,175	1,175	22,200	1,175
2002-03-19	1,171	1,190	1,169	1,190	15,600	1,190
2002-03-18	1,162	1,188	1,140	1,170	16,700	1,170
2002-03-15	1,124	1,142	1,124	1,142	14,300	1,142
2002-03-14	1,150	1,154	1,121	1,126	21,300	1,126
2002-03-13	1,180	1,185	1,150	1,150	30,900	1,150
2002-03-12	1,188	1,188	1,150	1,150	20,700	1,150
2002-03-11	1,210	1,230	1,153	1,188	41,200	1,188
2002-03-08	1,050	1,166	1,050	1,153	104,600	1,153
2002-03-07	1,086	1,123	1,072	1,123	21,700	1,123
2002-03-06	1,063	1,100	1,063	1,086	20,800	1,086
2002-03-05	1,070	1,110	1,052	1,068	41,500	1,068
2002-03-04	1,140	1,145	1,080	1,090	28,700	1,090
2002-03-01	1,070	1,109	1,055	1,100	23,900	1,100
2002-02-28	1,164	1,175	1,123	1,130	23,000	1,130
2002-02-27	1,148	1,168	1,120	1,168	41,500	1,168
2002-02-26	1,149	1,149	1,109	1,145	34,800	1,145
2002-02-25	1,149	1,150	1,120	1,145	35,500	1,145
2002-02-22	1,012	1,100	995	1,100	23,500	1,100
2002-02-21	976	1,010	968	1,010	58,000	1,010
2002-02-20	999	1,000	975	997	17,200	997
2002-02-19	1,001	1,001	971	974	27,000	974
2002-02-18	989	1,013	980	1,000	39,900	1,000
2002-02-15	1,035	1,038	986	990	30,000	990
2002-02-14	1,038	1,076	1,035	1,035	24,500	1,035
2002-02-13	1,010	1,038	1,008	1,038	31,600	1,038
2002-02-12	1,003	1,030	1,003	1,023	18,800	1,023
2002-02-08	1,000	1,015	995	1,000	32,900	1,000
2002-02-07	990	1,014	989	1,014	28,400	1,014
2002-02-06	1,015	1,017	1,000	1,003	35,800	1,003
2002-02-05	1,020	1,021	997	1,015	31,400	1,015
2002-02-04	1,050	1,062	1,048	1,055	13,800	1,055
2002-02-01	1,090	1,100	1,060	1,060	16,900	1,060
2002-01-31	1,100	1,110	1,085	1,090	23,300	1,090
2002-01-30	1,116	1,136	1,103	1,117	14,600	1,117
2002-01-29	1,150	1,150	1,129	1,130	14,000	1,130
2002-01-28	1,170	1,175	1,160	1,169	16,700	1,169
2002-01-25	1,188	1,188	1,157	1,167	22,500	1,167
2002-01-24	1,151	1,188	1,146	1,188	15,700	1,188
2002-01-23	1,150	1,154	1,145	1,152	22,900	1,152
2002-01-22	1,200	1,200	1,150	1,168	9,800	1,168
2002-01-21	1,200	1,200	1,150	1,198	13,500	1,198
2002-01-18	1,151	1,188	1,136	1,188	26,500	1,188
2002-01-17	1,141	1,180	1,141	1,145	6,700	1,145
2002-01-16	1,153	1,181	1,140	1,181	13,700	1,181
2002-01-15	1,150	1,180	1,131	1,173	13,400	1,173
2002-01-11	1,194	1,194	1,144	1,155	37,100	1,155
2002-01-10	1,165	1,177	1,165	1,165	14,600	1,165
2002-01-09	1,161	1,179	1,161	1,170	16,800	1,170
2002-01-08	1,240	1,240	1,162	1,162	28,400	1,162
2002-01-07	1,198	1,210	1,181	1,200	19,000	1,200
2002-01-04	1,152	1,189	1,152	1,160	7,800	1,160

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