9755 応用地質(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	704	710	701	701	5,800	701
2003-12-29	719	719	699	701	9,700	701
2003-12-26	698	701	688	699	10,200	699
2003-12-25	702	702	685	697	16,200	697
2003-12-24	705	709	701	706	34,600	706
2003-12-22	695	702	693	702	52,100	702
2003-12-19	703	709	695	699	24,200	699
2003-12-18	698	710	695	704	22,900	704
2003-12-17	709	709	696	697	15,900	697
2003-12-16	710	715	705	705	9,800	705
2003-12-15	740	740	716	716	46,500	716
2003-12-12	714	719	708	710	54,700	710
2003-12-11	704	710	703	704	8,300	704
2003-12-10	704	711	702	702	11,600	702
2003-12-09	706	715	701	704	11,600	704
2003-12-08	718	718	705	705	13,600	705
2003-12-05	719	719	702	710	14,800	710
2003-12-04	709	715	709	711	6,000	711
2003-12-03	709	720	709	709	11,200	709
2003-12-02	708	713	704	709	19,300	709
2003-12-01	695	715	695	697	39,100	697
2003-11-28	719	724	711	713	18,400	713
2003-11-27	730	735	720	721	14,400	721
2003-11-26	718	730	718	729	16,600	729
2003-11-25	730	731	718	718	14,600	718
2003-11-21	729	733	712	730	27,800	730
2003-11-20	720	728	710	728	20,500	728
2003-11-19	700	720	696	720	22,900	720
2003-11-18	700	711	675	708	34,600	708
2003-11-17	723	728	700	700	25,200	700
2003-11-14	742	754	736	736	18,800	736
2003-11-13	746	759	739	742	21,000	742
2003-11-12	733	762	733	742	16,600	742
2003-11-11	750	755	746	746	50,800	746
2003-11-10	763	769	759	760	20,700	760
2003-11-07	772	777	757	763	31,900	763
2003-11-06	770	775	762	762	27,800	762
2003-11-05	780	790	760	767	40,600	767
2003-11-04	788	795	784	790	14,900	790
2003-10-31	809	809	787	788	15,000	788
2003-10-30	796	799	781	799	17,200	799
2003-10-29	795	805	791	794	17,100	794
2003-10-28	795	799	790	797	8,200	797
2003-10-27	807	809	795	795	14,300	795
2003-10-24	810	810	794	797	35,100	797
2003-10-23	825	825	794	795	32,100	795
2003-10-22	833	840	829	829	19,300	829
2003-10-21	848	848	830	831	34,600	831
2003-10-20	835	840	835	838	19,500	838
2003-10-17	846	846	831	834	31,900	834
2003-10-16	840	850	825	840	14,900	840
2003-10-15	837	849	837	839	33,100	839
2003-10-14	820	860	820	836	64,600	836
2003-10-10	801	814	801	812	26,000	812
2003-10-09	807	813	804	804	14,500	804
2003-10-08	806	815	806	810	15,100	810
2003-10-07	804	813	804	808	24,200	808
2003-10-06	819	820	805	805	32,300	805
2003-10-03	802	812	802	809	11,900	809
2003-10-02	815	819	800	801	39,000	801
2003-10-01	795	804	790	800	18,000	800
2003-09-30	796	800	786	789	11,800	789
2003-09-29	796	796	785	786	19,900	786
2003-09-26	791	792	784	786	7,600	786
2003-09-25	800	800	765	778	44,700	778
2003-09-24	800	808	795	799	22,200	799
2003-09-22	820	820	806	810	39,800	810
2003-09-19	815	818	800	818	60,500	818
2003-09-18	810	819	809	810	63,900	810
2003-09-17	809	810	800	809	50,800	809
2003-09-16	801	809	794	798	50,300	798
2003-09-12	790	793	785	793	89,300	793
2003-09-11	798	798	785	789	23,700	789
2003-09-10	794	797	785	789	35,600	789
2003-09-09	793	797	792	793	22,800	793
2003-09-08	792	795	791	791	20,600	791
2003-09-05	790	795	790	790	23,600	790
2003-09-04	790	793	787	790	20,800	790
2003-09-03	783	793	781	785	21,300	785
2003-09-02	783	795	782	782	39,800	782
2003-09-01	797	797	780	794	25,800	794
2003-08-29	772	794	772	777	44,300	777
2003-08-28	800	800	771	771	32,100	771
2003-08-27	804	809	792	793	25,000	793
2003-08-26	804	810	803	804	6,900	804
2003-08-25	807	815	790	803	22,400	803
2003-08-22	809	813	802	806	14,600	806
2003-08-21	809	817	808	811	19,000	811
2003-08-20	810	819	801	819	17,500	819
2003-08-19	820	828	809	821	27,900	821
2003-08-18	820	830	820	821	12,200	821
2003-08-15	820	825	812	821	34,600	821
2003-08-14	800	816	800	810	22,800	810
2003-08-13	791	809	790	800	15,400	800
2003-08-12	810	810	793	795	15,600	795
2003-08-11	803	805	790	790	13,900	790
2003-08-08	810	826	797	797	60,100	797
2003-08-07	789	799	780	780	12,000	780
2003-08-06	812	813	791	809	7,500	809
2003-08-05	821	825	812	814	32,400	814
2003-08-04	820	820	812	812	15,900	812
2003-08-01	810	815	802	810	29,900	810
2003-07-31	809	809	795	802	13,900	802
2003-07-30	795	803	790	803	11,400	803
2003-07-29	806	809	795	795	15,800	795
2003-07-28	810	810	790	802	23,100	802
2003-07-25	800	801	790	790	28,200	790
2003-07-24	795	797	790	790	13,000	790
2003-07-23	802	802	785	790	14,000	790
2003-07-22	781	801	772	772	24,400	772
2003-07-18	767	771	764	765	11,300	765
2003-07-17	770	771	760	764	17,100	764
2003-07-16	800	800	772	772	13,300	772
2003-07-15	795	795	785	786	9,600	786
2003-07-14	796	796	780	788	20,200	788
2003-07-11	808	810	796	796	18,800	796
2003-07-10	835	835	810	822	17,800	822
2003-07-09	840	841	815	835	54,300	835
2003-07-08	800	808	791	800	50,900	800
2003-07-07	780	795	770	789	54,800	789
2003-07-04	760	776	760	765	16,900	765
2003-07-03	774	780	766	766	16,100	766
2003-07-02	777	777	763	768	13,300	768
2003-07-01	759	764	755	757	14,000	757
2003-06-30	780	780	750	755	38,800	755
2003-06-27	740	755	740	746	18,100	746
2003-06-26	750	750	742	742	19,300	742
2003-06-25	741	746	741	742	6,100	742
2003-06-24	759	759	753	753	29,700	753
2003-06-23	756	761	755	755	21,500	755
2003-06-20	752	760	752	754	13,000	754
2003-06-19	755	765	754	762	12,600	762
2003-06-18	777	777	755	755	11,800	755
2003-06-17	767	770	755	757	12,100	757
2003-06-16	789	789	767	767	7,000	767
2003-06-13	770	782	770	782	72,300	782
2003-06-12	780	780	768	770	13,700	770
2003-06-11	768	776	760	763	48,300	763
2003-06-10	752	759	751	756	27,700	756
2003-06-09	748	752	748	751	25,500	751
2003-06-06	734	750	731	748	14,200	748
2003-06-05	729	739	729	731	15,300	731
2003-06-04	730	742	730	734	8,300	734
2003-06-03	747	747	733	740	16,500	740
2003-06-02	728	735	728	732	13,200	732
2003-05-30	755	755	727	727	9,400	727
2003-05-29	735	735	726	727	17,200	727
2003-05-28	726	780	726	735	29,500	735
2003-05-27	733	738	722	722	31,000	722
2003-05-26	741	745	733	733	9,000	733
2003-05-23	755	755	738	746	34,200	746
2003-05-22	750	758	746	754	41,000	754
2003-05-21	744	749	743	745	21,600	745
2003-05-20	722	744	722	744	19,800	744
2003-05-19	749	749	704	722	12,700	722
2003-05-16	745	760	731	751	27,100	751
2003-05-15	759	759	732	735	18,200	735
2003-05-14	771	774	760	762	15,900	762
2003-05-13	784	784	771	771	14,700	771
2003-05-12	785	785	777	777	15,600	777
2003-05-09	784	785	780	785	17,600	785
2003-05-08	785	790	785	785	20,800	785
2003-05-07	785	787	783	784	16,400	784
2003-05-06	787	799	785	785	20,200	785
2003-05-02	778	783	774	779	19,000	779
2003-05-01	772	781	768	778	26,900	778
2003-04-30	773	778	767	771	21,000	771
2003-04-28	772	774	771	773	17,600	773
2003-04-25	787	787	773	773	28,800	773
2003-04-24	774	788	772	774	22,600	774
2003-04-23	769	775	769	773	16,900	773
2003-04-22	790	790	767	769	8,200	769
2003-04-21	774	790	774	790	24,500	790
2003-04-18	768	770	761	770	13,000	770
2003-04-17	770	770	765	765	14,000	765
2003-04-16	772	777	770	770	16,800	770
2003-04-15	774	776	762	772	21,800	772
2003-04-14	750	761	743	756	17,000	756
2003-04-11	762	762	725	735	47,500	735
2003-04-10	778	778	763	764	23,200	764
2003-04-09	772	778	769	777	34,900	777
2003-04-08	765	778	765	770	36,800	770
2003-04-07	751	765	751	764	11,700	764
2003-04-04	760	760	732	751	18,700	751
2003-04-03	760	768	760	760	47,800	760
2003-04-02	744	758	743	758	35,300	758
2003-04-01	733	744	727	742	19,600	742
2003-03-31	735	737	727	733	26,700	733
2003-03-28	734	735	730	735	33,900	735
2003-03-27	728	735	728	734	12,400	734
2003-03-26	700	730	699	730	18,500	730
2003-03-25	712	738	711	720	31,400	720
2003-03-24	703	722	700	711	40,400	711
2003-03-20	671	700	671	694	18,800	694
2003-03-19	671	671	652	661	17,000	661
2003-03-18	682	690	672	676	30,700	676
2003-03-17	690	702	685	692	11,700	692
2003-03-14	688	700	680	680	66,600	680
2003-03-13	694	698	684	685	16,900	685
2003-03-12	685	694	678	684	34,100	684
2003-03-11	689	705	685	685	17,700	685
2003-03-10	683	702	683	689	20,300	689
2003-03-07	724	726	706	706	16,500	706
2003-03-06	725	730	721	721	31,800	721
2003-03-05	729	729	716	716	17,600	716
2003-03-04	723	729	702	728	33,100	728
2003-03-03	705	720	705	720	9,500	720
2003-02-28	702	721	701	701	9,800	701
2003-02-27	705	712	701	712	16,000	712
2003-02-26	701	707	690	690	22,500	690
2003-02-25	725	725	700	701	34,800	701
2003-02-24	708	718	708	717	15,200	717
2003-02-21	729	729	713	719	21,600	719
2003-02-20	715	720	715	720	8,000	720
2003-02-19	730	730	705	711	13,300	711
2003-02-18	726	728	710	710	20,200	710
2003-02-17	715	727	714	722	30,400	722
2003-02-14	717	717	708	709	31,300	709
2003-02-13	718	718	700	703	10,500	703
2003-02-12	700	720	700	713	27,900	713
2003-02-10	700	700	690	690	10,200	690
2003-02-07	695	705	695	699	10,000	699
2003-02-06	715	715	688	693	15,700	693
2003-02-05	706	731	706	716	16,700	716
2003-02-04	721	729	721	726	8,400	726
2003-02-03	705	714	693	693	13,700	693
2003-01-31	701	704	668	676	29,100	676
2003-01-30	700	710	700	701	12,300	701
2003-01-29	722	722	700	700	28,200	700
2003-01-28	730	735	725	725	12,300	725
2003-01-27	752	755	736	749	9,200	749
2003-01-24	778	778	748	751	29,600	751
2003-01-23	735	770	735	768	28,400	768
2003-01-22	750	750	730	732	12,100	732
2003-01-21	729	753	729	741	20,900	741
2003-01-20	734	734	722	729	17,700	729
2003-01-17	775	775	735	735	29,600	735
2003-01-16	739	780	730	774	39,100	774
2003-01-15	729	742	710	739	19,800	739
2003-01-14	710	725	699	719	17,800	719
2003-01-10	719	720	698	712	23,900	712
2003-01-09	716	729	716	721	9,400	721
2003-01-08	739	753	736	736	4,400	736
2003-01-07	780	782	756	758	7,500	758
2003-01-06	764	771	759	771	12,100	771

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

2024年05月
日	月	火	水	木	金	土
« 04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