9755 応用地質(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	814	835	812	831	39,700	831
2009-12-29	808	812	805	811	6,400	811
2009-12-28	806	821	806	807	13,700	807
2009-12-25	808	817	805	812	26,800	812
2009-12-24	812	812	796	802	34,400	802
2009-12-22	816	819	812	815	34,200	815
2009-12-21	819	821	809	815	18,500	815
2009-12-18	823	826	815	819	17,600	819
2009-12-17	825	828	818	818	10,200	818
2009-12-16	823	833	815	825	17,300	825
2009-12-15	813	825	808	819	49,600	819
2009-12-14	833	833	800	809	35,000	809
2009-12-11	805	838	805	832	79,500	832
2009-12-10	800	824	800	817	50,500	817
2009-12-09	792	813	788	800	25,900	800
2009-12-08	786	804	781	786	41,200	786
2009-12-07	788	793	775	786	37,900	786
2009-12-04	792	792	780	780	40,300	780
2009-12-03	781	792	777	787	54,100	787
2009-12-02	777	788	766	775	55,100	775
2009-12-01	754	786	754	777	60,600	777
2009-11-30	721	748	721	748	56,200	748
2009-11-27	730	733	720	721	37,400	721
2009-11-26	713	739	701	730	35,300	730
2009-11-25	704	710	699	708	38,400	708
2009-11-24	681	705	681	692	62,000	692
2009-11-20	650	674	650	674	33,900	674
2009-11-19	661	670	650	650	36,800	650
2009-11-18	678	681	666	674	40,700	674
2009-11-17	695	696	676	679	19,300	679
2009-11-16	710	710	693	696	22,000	696
2009-11-13	707	721	702	702	18,600	702
2009-11-12	738	738	708	708	18,600	708
2009-11-11	725	735	725	729	23,800	729
2009-11-10	725	735	719	721	38,700	721
2009-11-09	737	751	726	736	20,000	736
2009-11-06	771	774	743	751	38,400	751
2009-11-05	790	790	773	777	45,600	777
2009-11-04	807	817	804	811	48,800	811
2009-11-02	805	810	799	807	23,200	807
2009-10-30	812	823	802	805	27,600	805
2009-10-29	806	808	800	800	37,400	800
2009-10-28	811	826	809	815	36,400	815
2009-10-27	835	844	815	821	44,100	821
2009-10-26	849	860	841	849	20,800	849
2009-10-23	853	853	833	846	30,500	846
2009-10-22	844	844	828	843	20,800	843
2009-10-21	845	847	842	845	9,700	845
2009-10-20	852	852	847	849	18,300	849
2009-10-19	830	846	830	842	38,800	842
2009-10-16	871	875	840	846	26,500	846
2009-10-15	868	880	851	867	22,700	867
2009-10-14	859	864	850	858	35,400	858
2009-10-13	885	885	875	879	21,500	879
2009-10-09	883	889	863	884	14,500	884
2009-10-08	880	900	879	886	25,900	886
2009-10-07	846	878	846	874	35,800	874
2009-10-06	859	859	841	852	26,800	852
2009-10-05	877	877	850	859	24,500	859
2009-10-02	865	880	865	874	27,600	874
2009-10-01	894	894	880	881	17,200	881
2009-09-30	886	904	885	904	14,900	904
2009-09-29	891	891	883	886	15,500	886
2009-09-28	891	896	880	891	16,900	891
2009-09-25	923	923	880	889	36,000	889
2009-09-24	899	923	897	923	38,700	923
2009-09-18	889	914	886	897	56,900	897
2009-09-17	882	892	875	888	13,800	888
2009-09-16	900	907	873	873	40,500	873
2009-09-15	900	941	897	900	21,500	900
2009-09-14	924	926	883	900	32,700	900
2009-09-11	945	945	921	923	33,100	923
2009-09-10	921	939	921	936	25,700	936
2009-09-09	923	924	916	916	19,000	916
2009-09-08	917	930	916	916	18,300	916
2009-09-07	912	930	912	915	15,100	915
2009-09-04	930	934	919	919	18,500	919
2009-09-03	931	943	925	925	17,000	925
2009-09-02	956	956	925	930	29,700	930
2009-09-01	969	976	951	963	18,100	963
2009-08-31	965	981	965	972	26,900	972
2009-08-28	969	978	958	961	30,300	961
2009-08-27	950	956	938	949	28,600	949
2009-08-26	941	955	937	950	20,400	950
2009-08-25	942	944	927	931	22,200	931
2009-08-24	925	942	925	937	21,800	937
2009-08-21	920	926	912	921	13,800	921
2009-08-20	912	931	910	924	29,400	924
2009-08-19	918	928	910	914	25,100	914
2009-08-18	916	930	915	923	19,900	923
2009-08-17	925	926	914	921	26,000	921
2009-08-14	922	934	922	932	24,000	932
2009-08-13	918	932	918	927	9,600	927
2009-08-12	929	929	915	915	39,700	915
2009-08-11	926	939	921	933	26,400	933
2009-08-10	907	926	907	917	19,900	917
2009-08-07	930	930	905	916	36,100	916
2009-08-06	945	945	928	928	23,800	928
2009-08-05	941	948	938	939	17,000	939
2009-08-04	942	945	937	941	11,500	941
2009-08-03	949	949	935	940	16,000	940
2009-07-31	934	949	930	946	36,700	946
2009-07-30	934	940	928	940	39,400	940
2009-07-29	938	940	931	934	17,200	934
2009-07-28	934	942	931	938	24,500	938
2009-07-27	938	947	932	932	23,000	932
2009-07-24	946	958	926	939	42,900	939
2009-07-23	950	952	940	946	27,800	946
2009-07-22	940	945	938	940	48,900	940
2009-07-21	948	948	935	935	46,900	935
2009-07-17	945	945	928	938	14,700	938
2009-07-16	929	938	914	922	25,300	922
2009-07-15	929	942	906	909	44,200	909
2009-07-14	948	953	924	931	35,600	931
2009-07-13	955	1,050	947	949	40,600	949
2009-07-10	965	970	957	957	20,000	957
2009-07-09	980	985	960	961	36,700	961
2009-07-08	995	998	974	980	22,800	980
2009-07-07	1,003	1,012	984	998	27,300	998
2009-07-06	1,002	1,007	991	995	11,300	995
2009-07-03	1,002	1,022	996	1,008	24,100	1,008
2009-07-02	1,035	1,035	1,015	1,019	21,400	1,019
2009-07-01	1,010	1,027	1,010	1,015	21,800	1,015
2009-06-30	1,045	1,053	1,015	1,023	44,600	1,023
2009-06-29	1,044	1,050	1,032	1,045	27,600	1,045
2009-06-26	1,059	1,059	1,024	1,044	20,200	1,044
2009-06-25	1,009	1,062	1,009	1,057	36,000	1,057
2009-06-24	1,039	1,039	1,010	1,010	22,700	1,010
2009-06-23	1,026	1,026	996	1,019	34,800	1,019
2009-06-22	1,049	1,079	1,049	1,056	23,600	1,056
2009-06-19	1,089	1,090	1,057	1,069	14,400	1,069
2009-06-18	1,096	1,096	1,069	1,091	11,300	1,091
2009-06-17	1,083	1,101	1,081	1,096	11,200	1,096
2009-06-16	1,096	1,096	1,069	1,084	37,800	1,084
2009-06-15	1,088	1,105	1,086	1,098	22,200	1,098
2009-06-12	1,075	1,088	1,062	1,075	41,300	1,075
2009-06-11	1,054	1,069	1,049	1,065	19,200	1,065
2009-06-10	1,050	1,055	1,037	1,055	13,600	1,055
2009-06-09	1,049	1,055	1,032	1,055	16,400	1,055
2009-06-08	1,049	1,055	1,042	1,049	30,200	1,049
2009-06-05	1,040	1,040	1,029	1,039	15,100	1,039
2009-06-04	1,033	1,053	1,029	1,051	32,300	1,051
2009-06-03	1,037	1,042	1,029	1,032	12,800	1,032
2009-06-02	1,044	1,045	1,024	1,036	12,900	1,036
2009-06-01	1,021	1,045	1,020	1,030	15,800	1,030
2009-05-29	1,009	1,034	999	1,027	31,400	1,027
2009-05-28	1,007	1,042	1,006	1,016	20,500	1,016
2009-05-27	999	1,016	995	1,006	27,700	1,006
2009-05-26	980	990	977	989	45,300	989
2009-05-25	973	988	973	978	20,700	978
2009-05-22	978	981	971	973	16,600	973
2009-05-21	978	981	968	979	42,600	979
2009-05-20	979	985	975	978	20,600	978
2009-05-19	956	974	956	974	14,500	974
2009-05-18	975	975	950	950	21,400	950
2009-05-15	980	986	979	979	36,700	979
2009-05-14	976	988	976	982	31,800	982
2009-05-13	980	997	980	981	51,700	981
2009-05-12	981	990	978	979	28,700	979
2009-05-11	1,000	1,000	983	984	14,600	984
2009-05-08	1,005	1,006	985	995	18,600	995
2009-05-07	997	1,013	997	1,004	26,500	1,004
2009-05-01	1,002	1,008	976	977	26,500	977
2009-04-30	979	1,019	979	1,003	31,700	1,003
2009-04-28	1,019	1,031	959	959	39,200	959
2009-04-27	1,057	1,065	1,038	1,039	7,300	1,039
2009-04-24	1,120	1,120	1,053	1,057	24,400	1,057
2009-04-23	1,072	1,100	1,054	1,099	28,400	1,099
2009-04-22	1,085	1,101	1,067	1,072	37,300	1,072
2009-04-21	1,064	1,078	1,051	1,067	34,700	1,067
2009-04-20	1,068	1,076	1,064	1,069	11,400	1,069
2009-04-17	1,072	1,080	1,065	1,066	11,100	1,066
2009-04-16	1,075	1,111	1,065	1,072	17,000	1,072
2009-04-15	1,065	1,097	1,060	1,092	24,300	1,092
2009-04-14	1,063	1,095	1,060	1,073	23,900	1,073
2009-04-13	1,066	1,083	1,065	1,066	7,000	1,066
2009-04-10	1,080	1,080	1,061	1,065	9,900	1,065
2009-04-09	1,043	1,060	1,043	1,060	24,300	1,060
2009-04-08	1,066	1,068	1,032	1,039	14,100	1,039
2009-04-07	1,100	1,100	1,075	1,086	17,500	1,086
2009-04-06	1,125	1,160	1,111	1,113	5,500	1,113
2009-04-03	1,170	1,170	1,052	1,108	37,800	1,108
2009-04-02	1,128	1,166	1,112	1,166	14,200	1,166
2009-04-01	1,119	1,134	1,096	1,121	11,800	1,121
2009-03-31	1,116	1,137	1,105	1,117	13,000	1,117
2009-03-30	1,160	1,170	1,135	1,135	14,000	1,135
2009-03-27	1,188	1,188	1,131	1,165	20,200	1,165
2009-03-26	1,160	1,180	1,151	1,180	16,900	1,180
2009-03-25	1,185	1,188	1,135	1,159	27,600	1,159
2009-03-24	1,132	1,165	1,119	1,165	29,200	1,165
2009-03-23	1,097	1,120	1,090	1,120	27,400	1,120
2009-03-19	1,100	1,100	1,079	1,098	9,400	1,098
2009-03-18	1,082	1,095	1,060	1,060	12,800	1,060
2009-03-17	1,075	1,104	1,064	1,094	26,600	1,094
2009-03-16	1,060	1,100	1,050	1,085	35,000	1,085
2009-03-13	1,003	1,070	1,003	1,060	53,200	1,060
2009-03-12	1,012	1,045	1,012	1,023	31,200	1,023
2009-03-11	1,044	1,049	1,025	1,035	16,600	1,035
2009-03-10	1,054	1,056	1,020	1,028	14,000	1,028
2009-03-09	1,067	1,088	1,067	1,074	30,700	1,074
2009-03-06	1,047	1,071	1,046	1,067	42,800	1,067
2009-03-05	1,020	1,052	1,016	1,052	37,300	1,052
2009-03-04	991	1,019	975	1,013	19,600	1,013
2009-03-03	990	997	966	988	16,800	988
2009-03-02	1,004	1,025	1,004	1,025	12,000	1,025
2009-02-27	1,007	1,045	990	1,045	19,800	1,045
2009-02-26	1,004	1,029	990	998	20,100	998
2009-02-25	989	1,005	983	998	22,300	998
2009-02-24	986	995	975	983	20,700	983
2009-02-23	956	997	950	986	21,300	986
2009-02-20	974	1,014	966	966	26,600	966
2009-02-19	948	974	948	966	27,100	966
2009-02-18	932	946	932	946	18,200	946
2009-02-17	939	944	930	932	12,700	932
2009-02-16	927	939	915	936	31,700	936
2009-02-13	899	927	899	909	81,400	909
2009-02-12	877	928	870	901	35,100	901
2009-02-10	947	947	876	876	38,300	876
2009-02-09	969	985	940	940	17,500	940
2009-02-06	986	1,003	979	979	19,500	979
2009-02-05	998	1,017	989	996	33,400	996
2009-02-04	994	1,012	994	999	24,000	999
2009-02-03	994	1,021	994	996	12,000	996
2009-02-02	1,001	1,016	994	1,000	16,000	1,000
2009-01-30	999	1,007	986	1,000	33,000	1,000
2009-01-29	1,020	1,021	1,000	1,013	19,500	1,013
2009-01-28	1,030	1,044	1,025	1,038	22,700	1,038
2009-01-27	1,010	1,040	1,006	1,030	19,900	1,030
2009-01-26	994	1,032	991	1,009	11,700	1,009
2009-01-23	1,029	1,033	991	993	14,500	993
2009-01-22	1,013	1,032	1,010	1,030	15,800	1,030
2009-01-21	1,022	1,030	1,004	1,004	29,200	1,004
2009-01-20	1,055	1,055	1,033	1,037	11,500	1,037
2009-01-19	1,075	1,095	1,050	1,056	38,400	1,056
2009-01-16	1,033	1,095	1,033	1,057	32,700	1,057
2009-01-15	1,034	1,057	1,032	1,033	55,200	1,033
2009-01-14	1,030	1,077	1,013	1,034	36,800	1,034
2009-01-13	1,090	1,108	1,030	1,034	33,200	1,034
2009-01-09	1,107	1,126	1,101	1,110	18,500	1,110
2009-01-08	1,154	1,160	1,115	1,118	29,200	1,118
2009-01-07	1,174	1,179	1,145	1,154	48,600	1,154
2009-01-06	1,170	1,180	1,135	1,167	56,400	1,167
2009-01-05	1,178	1,199	1,163	1,163	2,300	1,163

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