9755 応用地質(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,002	1,009	995	997	14,400	997
2004-12-29	998	998	985	992	19,200	992
2004-12-28	1,000	1,000	985	985	13,000	985
2004-12-27	975	998	975	983	24,500	983
2004-12-24	998	1,005	984	990	45,500	990
2004-12-22	993	998	987	998	32,400	998
2004-12-21	980	990	966	983	32,300	983
2004-12-20	959	979	959	976	26,200	976
2004-12-17	960	970	960	968	23,200	968
2004-12-16	963	970	963	966	15,000	966
2004-12-15	974	974	961	968	50,100	968
2004-12-14	971	973	965	973	37,900	973
2004-12-13	968	972	964	970	28,800	970
2004-12-10	959	970	953	964	69,400	964
2004-12-09	979	983	960	969	18,500	969
2004-12-08	980	990	977	984	12,300	984
2004-12-07	994	994	972	980	20,500	980
2004-12-06	980	989	962	981	29,100	981
2004-12-03	984	990	982	984	14,300	984
2004-12-02	971	991	971	984	19,700	984
2004-12-01	976	976	967	968	15,300	968
2004-11-30	999	999	979	979	20,700	979
2004-11-29	987	999	980	998	17,400	998
2004-11-26	974	991	974	987	17,900	987
2004-11-25	970	980	956	976	29,700	976
2004-11-24	977	997	970	990	16,900	990
2004-11-22	993	993	971	977	12,400	977
2004-11-19	995	996	981	987	14,900	987
2004-11-18	1,001	1,014	992	992	15,500	992
2004-11-17	1,003	1,020	1,000	1,000	17,400	1,000
2004-11-16	1,038	1,038	1,021	1,023	12,400	1,023
2004-11-15	1,010	1,022	1,007	1,022	23,200	1,022
2004-11-12	980	1,001	980	997	18,000	997
2004-11-11	984	999	975	978	27,000	978
2004-11-10	1,004	1,006	991	994	10,700	994
2004-11-09	995	1,010	995	1,004	15,300	1,004
2004-11-08	1,009	1,009	983	993	6,200	993
2004-11-05	989	1,010	989	1,010	18,900	1,010
2004-11-04	1,004	1,004	986	989	15,300	989
2004-11-02	987	1,009	987	1,004	14,500	1,004
2004-11-01	990	1,001	970	987	26,400	987
2004-10-29	998	998	988	991	14,500	991
2004-10-28	1,006	1,008	993	998	14,000	998
2004-10-27	1,015	1,015	996	1,005	10,600	1,005
2004-10-26	1,039	1,039	1,013	1,014	13,400	1,014
2004-10-25	1,121	1,121	1,020	1,043	58,800	1,043
2004-10-22	992	1,007	972	1,001	23,400	1,001
2004-10-21	980	999	979	983	12,100	983
2004-10-20	995	995	971	971	14,300	971
2004-10-19	996	1,005	989	995	15,400	995
2004-10-18	992	1,003	992	995	20,600	995
2004-10-15	984	991	971	985	18,700	985
2004-10-14	983	998	973	974	8,500	974
2004-10-13	983	996	983	983	11,100	983
2004-10-12	1,000	1,000	983	983	4,300	983
2004-10-08	996	1,009	996	998	18,200	998
2004-10-07	998	1,004	973	996	19,800	996
2004-10-06	986	1,000	985	989	17,600	989
2004-10-05	986	987	983	986	9,500	986
2004-10-04	980	981	970	977	16,600	977
2004-10-01	960	982	956	979	16,900	979
2004-09-30	960	983	955	956	9,900	956
2004-09-29	979	979	960	962	6,500	962
2004-09-28	968	973	963	971	7,000	971
2004-09-27	953	966	952	963	16,100	963
2004-09-24	984	985	961	977	24,700	977
2004-09-22	980	989	980	985	14,300	985
2004-09-21	997	1,008	976	976	22,300	976
2004-09-17	991	1,020	983	997	24,200	997
2004-09-16	990	1,000	980	983	16,600	983
2004-09-15	1,003	1,005	987	988	7,200	988
2004-09-14	1,005	1,007	984	998	10,600	998
2004-09-13	999	1,006	970	1,000	28,900	1,000
2004-09-10	989	998	983	989	48,500	989
2004-09-09	1,004	1,004	985	988	15,800	988
2004-09-08	1,004	1,004	993	997	14,200	997
2004-09-07	994	1,000	989	996	15,200	996
2004-09-06	1,018	1,018	997	1,008	46,900	1,008
2004-09-03	998	1,000	982	990	30,000	990
2004-09-02	995	1,000	971	993	33,600	993
2004-09-01	984	1,000	984	993	27,800	993
2004-08-31	1,029	1,040	990	1,003	15,800	1,003
2004-08-30	1,048	1,048	1,011	1,029	67,800	1,029
2004-08-27	996	1,009	995	998	23,900	998
2004-08-26	1,002	1,015	986	991	18,800	991
2004-08-25	985	1,005	981	994	22,100	994
2004-08-24	1,000	1,008	987	995	26,500	995
2004-08-23	988	1,009	988	998	12,100	998
2004-08-20	982	992	966	987	17,700	987
2004-08-19	942	1,020	942	1,000	50,200	1,000
2004-08-18	960	969	920	950	15,800	950
2004-08-17	980	980	940	965	15,000	965
2004-08-16	986	998	970	989	9,600	989
2004-08-13	1,010	1,011	990	1,002	14,600	1,002
2004-08-12	1,010	1,019	1,010	1,015	9,600	1,015
2004-08-11	1,020	1,029	1,007	1,029	18,300	1,029
2004-08-10	990	1,046	985	1,039	49,900	1,039
2004-08-09	1,004	1,010	999	1,010	18,600	1,010
2004-08-06	1,018	1,040	1,018	1,031	12,700	1,031
2004-08-05	1,035	1,049	1,022	1,040	14,600	1,040
2004-08-04	1,030	1,048	1,010	1,036	13,700	1,036
2004-08-03	1,050	1,050	1,025	1,048	12,500	1,048
2004-08-02	1,029	1,050	1,029	1,048	11,900	1,048
2004-07-30	1,050	1,070	1,040	1,069	17,900	1,069
2004-07-29	1,078	1,078	1,021	1,051	10,800	1,051
2004-07-28	1,026	1,060	1,026	1,058	14,500	1,058
2004-07-27	1,055	1,100	1,039	1,045	17,600	1,045
2004-07-26	1,054	1,084	1,054	1,068	21,600	1,068
2004-07-23	1,120	1,120	1,111	1,114	12,300	1,114
2004-07-22	1,110	1,120	1,106	1,117	14,100	1,117
2004-07-21	1,110	1,130	1,110	1,129	22,400	1,129
2004-07-20	1,145	1,145	1,121	1,130	13,400	1,130
2004-07-16	1,140	1,158	1,140	1,148	21,400	1,148
2004-07-15	1,180	1,181	1,140	1,141	16,500	1,141
2004-07-14	1,180	1,189	1,179	1,180	36,500	1,180
2004-07-13	1,160	1,187	1,160	1,180	33,300	1,180
2004-07-12	1,137	1,174	1,137	1,164	37,700	1,164
2004-07-09	1,159	1,159	1,137	1,148	28,500	1,148
2004-07-08	1,181	1,186	1,151	1,160	18,300	1,160
2004-07-07	1,198	1,198	1,185	1,186	37,300	1,186
2004-07-06	1,200	1,210	1,195	1,198	20,200	1,198
2004-07-05	1,204	1,215	1,190	1,205	55,700	1,205
2004-07-02	1,199	1,225	1,190	1,210	58,400	1,210
2004-07-01	1,185	1,194	1,182	1,191	21,900	1,191
2004-06-30	1,181	1,186	1,153	1,186	51,300	1,186
2004-06-29	1,162	1,180	1,160	1,180	28,600	1,180
2004-06-28	1,140	1,179	1,140	1,177	31,000	1,177
2004-06-25	1,154	1,154	1,132	1,149	16,800	1,149
2004-06-24	1,166	1,166	1,140	1,160	19,500	1,160
2004-06-23	1,188	1,188	1,163	1,165	11,800	1,165
2004-06-22	1,165	1,183	1,162	1,177	14,100	1,177
2004-06-21	1,160	1,197	1,160	1,183	15,000	1,183
2004-06-18	1,180	1,197	1,165	1,165	14,100	1,165
2004-06-17	1,192	1,192	1,180	1,181	13,800	1,181
2004-06-16	1,181	1,207	1,165	1,204	54,400	1,204
2004-06-15	1,160	1,167	1,146	1,158	9,900	1,158
2004-06-14	1,184	1,184	1,162	1,172	9,800	1,172
2004-06-11	1,175	1,185	1,170	1,184	97,600	1,184
2004-06-10	1,188	1,198	1,180	1,198	28,800	1,198
2004-06-09	1,188	1,196	1,171	1,188	30,500	1,188
2004-06-08	1,177	1,190	1,175	1,188	41,900	1,188
2004-06-07	1,175	1,187	1,155	1,176	34,100	1,176
2004-06-04	1,179	1,179	1,150	1,169	31,200	1,169
2004-06-03	1,185	1,185	1,150	1,150	25,100	1,150
2004-06-02	1,178	1,180	1,166	1,173	22,500	1,173
2004-06-01	1,165	1,188	1,128	1,180	35,400	1,180
2004-05-31	1,145	1,165	1,125	1,165	40,300	1,165
2004-05-28	1,125	1,149	1,110	1,149	55,900	1,149
2004-05-27	1,120	1,121	1,092	1,111	32,100	1,111
2004-05-26	1,097	1,117	1,062	1,112	30,200	1,112
2004-05-25	1,100	1,110	1,060	1,097	29,900	1,097
2004-05-24	1,100	1,108	1,090	1,093	25,700	1,093
2004-05-21	1,095	1,100	1,081	1,089	20,900	1,089
2004-05-20	1,040	1,080	1,038	1,070	37,100	1,070
2004-05-19	1,031	1,070	1,000	1,070	19,500	1,070
2004-05-18	1,018	1,034	1,018	1,030	32,900	1,030
2004-05-17	1,040	1,040	1,007	1,018	40,000	1,018
2004-05-14	1,040	1,040	1,002	1,033	32,400	1,033
2004-05-13	1,011	1,031	1,011	1,020	23,900	1,020
2004-05-12	1,025	1,049	1,011	1,044	32,100	1,044
2004-05-11	990	1,045	990	1,030	51,500	1,030
2004-05-10	1,080	1,080	1,010	1,045	71,800	1,045
2004-05-07	1,129	1,135	1,105	1,120	43,700	1,120
2004-05-06	1,150	1,157	1,125	1,135	57,300	1,135
2004-04-30	1,100	1,138	1,100	1,112	49,900	1,112
2004-04-28	1,079	1,149	1,078	1,121	70,400	1,121
2004-04-27	1,073	1,075	1,062	1,072	8,200	1,072
2004-04-26	1,080	1,085	1,065	1,070	78,900	1,070
2004-04-23	1,080	1,087	1,064	1,081	50,200	1,081
2004-04-22	1,070	1,074	1,050	1,064	33,100	1,064
2004-04-21	1,075	1,075	1,051	1,061	19,900	1,061
2004-04-20	1,050	1,075	1,048	1,075	23,200	1,075
2004-04-19	1,070	1,070	1,010	1,055	26,000	1,055
2004-04-16	1,078	1,078	1,055	1,065	19,800	1,065
2004-04-15	1,062	1,075	1,043	1,059	29,700	1,059
2004-04-14	1,080	1,080	1,057	1,080	32,700	1,080
2004-04-13	1,070	1,083	1,049	1,076	61,200	1,076
2004-04-12	1,050	1,088	1,050	1,080	13,400	1,080
2004-04-09	1,096	1,097	1,057	1,057	41,400	1,057
2004-04-08	1,087	1,098	1,080	1,087	21,800	1,087
2004-04-07	1,061	1,088	1,061	1,083	21,000	1,083
2004-04-06	1,071	1,087	1,050	1,081	67,700	1,081
2004-04-05	1,050	1,080	1,035	1,073	49,100	1,073
2004-04-02	1,075	1,090	1,060	1,070	38,700	1,070
2004-04-01	1,040	1,106	1,035	1,095	90,200	1,095
2004-03-31	999	1,020	989	1,018	58,400	1,018
2004-03-30	980	996	980	989	27,500	989
2004-03-29	980	989	969	988	33,200	988
2004-03-26	969	977	965	970	36,600	970
2004-03-25	956	960	935	960	30,200	960
2004-03-24	926	956	921	941	40,900	941
2004-03-23	955	955	946	946	86,000	946
2004-03-22	968	968	956	958	64,200	958
2004-03-19	960	969	950	958	43,700	958
2004-03-18	961	974	940	969	67,600	969
2004-03-17	915	944	915	944	37,600	944
2004-03-16	908	913	903	909	24,500	909
2004-03-15	913	918	888	910	51,200	910
2004-03-12	909	918	900	913	88,300	913
2004-03-11	928	937	920	929	33,600	929
2004-03-10	954	958	937	943	26,000	943
2004-03-09	950	961	935	949	62,900	949
2004-03-08	930	950	930	942	88,900	942
2004-03-05	961	961	915	931	149,200	931
2004-03-04	844	931	842	931	196,300	931
2004-03-03	830	845	827	831	38,300	831
2004-03-02	845	850	841	848	59,300	848
2004-03-01	840	848	835	847	75,400	847
2004-02-27	830	839	828	835	53,300	835
2004-02-26	835	835	822	828	35,800	828
2004-02-25	834	834	808	821	44,900	821
2004-02-24	842	842	821	827	63,600	827
2004-02-23	809	846	803	841	149,600	841
2004-02-20	810	810	800	801	49,000	801
2004-02-19	801	810	799	802	76,000	802
2004-02-18	789	805	775	792	53,300	792
2004-02-17	779	791	770	780	37,100	780
2004-02-16	789	789	771	779	29,300	779
2004-02-13	774	790	768	779	35,700	779
2004-02-12	759	768	759	764	22,900	764
2004-02-10	751	758	747	749	15,200	749
2004-02-09	755	764	747	748	18,100	748
2004-02-06	766	766	748	753	18,900	753
2004-02-05	752	766	752	766	41,700	766
2004-02-04	790	790	750	767	64,700	767
2004-02-03	799	799	781	797	30,600	797
2004-02-02	792	805	777	798	24,700	798
2004-01-30	800	815	790	793	32,200	793
2004-01-29	806	810	790	792	56,700	792
2004-01-28	828	832	810	816	64,500	816
2004-01-27	808	834	806	827	127,300	827
2004-01-26	813	813	806	810	38,000	810
2004-01-23	809	815	800	803	69,900	803
2004-01-22	788	820	785	807	121,700	807
2004-01-21	780	781	771	779	60,200	779
2004-01-20	779	783	771	771	46,600	771
2004-01-19	772	785	770	772	50,600	772
2004-01-16	745	785	742	782	96,200	782
2004-01-15	745	749	744	745	22,000	745
2004-01-14	746	753	746	746	48,200	746
2004-01-13	760	760	747	747	66,600	747
2004-01-09	730	748	730	740	31,300	740
2004-01-08	720	735	720	730	36,000	730
2004-01-07	710	719	705	715	20,200	715
2004-01-06	719	720	708	708	17,800	708
2004-01-05	721	721	710	716	16,000	716

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