9755 応用地質(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	669	680	663	676	49,800	676
2010-12-29	665	669	663	667	13,300	667
2010-12-28	665	669	665	666	4,600	666
2010-12-27	666	673	665	671	21,700	671
2010-12-24	674	674	663	666	20,900	666
2010-12-22	685	686	667	673	40,800	673
2010-12-21	683	690	683	683	16,100	683
2010-12-20	692	693	681	687	13,800	687
2010-12-17	681	689	671	689	20,300	689
2010-12-16	674	691	674	680	19,900	680
2010-12-15	678	684	667	680	35,400	680
2010-12-14	669	678	640	678	43,300	678
2010-12-13	675	675	669	675	19,700	675
2010-12-10	681	684	673	679	46,700	679
2010-12-09	684	686	661	686	32,100	686
2010-12-08	678	684	670	683	23,800	683
2010-12-07	674	677	667	677	20,500	677
2010-12-06	665	673	664	669	23,800	669
2010-12-03	655	675	655	664	31,100	664
2010-12-02	660	665	655	655	14,700	655
2010-12-01	648	657	648	657	13,600	657
2010-11-30	655	661	648	648	66,100	648
2010-11-29	647	661	647	658	23,400	658
2010-11-26	650	655	646	648	17,100	648
2010-11-25	654	656	648	651	28,300	651
2010-11-24	646	653	646	649	50,900	649
2010-11-22	650	657	650	656	16,500	656
2010-11-19	660	660	652	658	11,700	658
2010-11-18	643	656	643	655	19,500	655
2010-11-17	641	645	641	644	8,700	644
2010-11-16	646	647	641	646	23,300	646
2010-11-15	637	643	632	639	47,300	639
2010-11-12	646	652	635	641	53,400	641
2010-11-11	671	671	620	646	99,100	646
2010-11-10	677	687	666	674	36,800	674
2010-11-09	689	691	680	681	31,400	681
2010-11-08	681	687	677	687	17,800	687
2010-11-05	665	680	665	674	39,700	674
2010-11-04	650	665	650	657	18,800	657
2010-11-02	644	645	635	640	23,000	640
2010-11-01	644	649	627	644	41,400	644
2010-10-29	658	666	636	644	50,300	644
2010-10-28	670	673	657	658	31,700	658
2010-10-27	672	678	666	670	21,400	670
2010-10-26	666	678	666	672	19,400	672
2010-10-25	684	684	659	663	36,800	663
2010-10-22	665	679	665	679	21,700	679
2010-10-21	672	672	665	665	20,100	665
2010-10-20	677	677	667	674	19,300	674
2010-10-19	675	681	673	680	21,100	680
2010-10-18	660	679	660	677	24,200	677
2010-10-15	680	680	658	659	45,300	659
2010-10-14	674	689	674	687	23,900	687
2010-10-13	669	679	669	674	19,300	674
2010-10-12	694	694	669	669	28,300	669
2010-10-08	689	696	689	689	29,500	689
2010-10-07	681	694	681	689	30,500	689
2010-10-06	690	690	679	680	26,900	680
2010-10-05	680	693	676	691	23,900	691
2010-10-04	679	683	677	680	17,300	680
2010-10-01	674	675	667	675	16,700	675
2010-09-30	686	686	668	674	59,500	674
2010-09-29	685	693	685	693	20,000	693
2010-09-28	678	686	671	685	22,200	685
2010-09-27	672	688	671	688	21,800	688
2010-09-24	682	682	664	677	25,700	677
2010-09-22	683	686	679	684	14,300	684
2010-09-21	695	702	678	678	28,300	678
2010-09-17	700	701	692	694	27,600	694
2010-09-16	704	706	702	703	13,500	703
2010-09-15	701	710	700	706	37,200	706
2010-09-14	726	726	681	711	33,200	711
2010-09-13	720	727	720	726	13,300	726
2010-09-10	718	733	718	719	49,300	719
2010-09-09	699	705	695	703	19,000	703
2010-09-08	705	705	695	699	23,700	699
2010-09-07	706	715	700	709	26,000	709
2010-09-06	722	722	690	719	26,800	719
2010-09-03	706	726	705	722	21,800	722
2010-09-02	704	723	704	713	26,400	713
2010-09-01	686	707	685	700	28,400	700
2010-08-31	717	717	694	694	21,600	694
2010-08-30	720	728	713	718	14,300	718
2010-08-27	692	707	685	705	38,300	705
2010-08-26	679	693	676	692	22,900	692
2010-08-25	660	686	658	680	45,500	680
2010-08-24	655	665	648	657	31,900	657
2010-08-23	668	673	654	661	27,800	661
2010-08-20	664	684	664	667	43,400	667
2010-08-19	667	675	662	664	34,200	664
2010-08-18	659	667	656	665	24,300	665
2010-08-17	652	655	647	654	20,500	654
2010-08-16	646	657	646	657	16,900	657
2010-08-13	645	656	645	652	18,900	652
2010-08-12	652	653	647	650	25,100	650
2010-08-11	673	679	655	655	22,300	655
2010-08-10	659	681	653	673	38,400	673
2010-08-09	661	663	652	653	8,600	653
2010-08-06	649	661	649	655	6,500	655
2010-08-05	649	653	647	649	14,600	649
2010-08-04	661	661	645	649	20,900	649
2010-08-03	664	673	658	665	9,000	665
2010-08-02	656	666	652	654	14,700	654
2010-07-30	660	660	653	654	19,700	654
2010-07-29	678	678	661	662	40,100	662
2010-07-28	683	690	674	688	21,200	688
2010-07-27	679	679	667	675	9,200	675
2010-07-26	683	686	675	679	8,300	679
2010-07-23	697	697	677	682	25,300	682
2010-07-22	673	678	652	677	27,000	677
2010-07-21	681	685	678	681	9,900	681
2010-07-20	680	689	677	689	9,000	689
2010-07-16	697	698	681	689	24,700	689
2010-07-15	725	725	704	707	37,600	707
2010-07-14	732	744	723	740	20,000	740
2010-07-13	725	734	716	717	18,300	717
2010-07-12	726	731	719	719	13,900	719
2010-07-09	728	728	712	721	16,500	721
2010-07-08	711	724	705	718	27,100	718
2010-07-07	709	709	695	701	10,000	701
2010-07-06	711	713	697	713	18,000	713
2010-07-05	702	729	695	721	21,100	721
2010-07-02	710	710	695	708	21,000	708
2010-07-01	722	737	702	717	15,100	717
2010-06-30	736	736	719	732	26,600	732
2010-06-29	732	742	725	740	22,200	740
2010-06-28	744	753	729	737	15,400	737
2010-06-25	750	756	741	749	20,000	749
2010-06-24	750	760	747	757	13,700	757
2010-06-23	751	755	743	751	18,200	751
2010-06-22	764	766	753	766	17,400	766
2010-06-21	757	770	757	764	25,600	764
2010-06-18	759	763	741	757	15,000	757
2010-06-17	764	764	756	759	19,700	759
2010-06-16	753	776	749	771	44,900	771
2010-06-15	747	755	747	748	7,400	748
2010-06-14	753	753	746	747	15,400	747
2010-06-11	745	754	739	740	65,500	740
2010-06-10	723	734	720	733	22,900	733
2010-06-09	720	724	719	723	18,900	723
2010-06-08	719	727	712	720	34,700	720
2010-06-07	720	726	715	721	31,300	721
2010-06-04	729	730	717	724	33,300	724
2010-06-03	722	730	719	724	37,600	724
2010-06-02	717	722	717	722	21,500	722
2010-06-01	719	724	715	721	26,600	721
2010-05-31	717	723	717	721	27,100	721
2010-05-28	724	725	718	719	51,600	719
2010-05-27	725	733	713	722	41,200	722
2010-05-26	755	761	739	739	49,600	739
2010-05-25	779	779	754	769	38,500	769
2010-05-24	748	780	744	774	33,200	774
2010-05-21	756	772	751	762	35,700	762
2010-05-20	762	780	759	771	23,300	771
2010-05-19	769	776	749	776	31,000	776
2010-05-18	763	780	757	766	24,400	766
2010-05-17	780	785	762	763	33,400	763
2010-05-14	804	804	779	787	44,100	787
2010-05-13	774	808	774	807	60,400	807
2010-05-12	754	784	736	774	61,700	774
2010-05-11	754	773	727	730	35,700	730
2010-05-10	735	745	730	739	31,400	739
2010-05-07	750	750	729	735	27,200	735
2010-05-06	773	789	762	765	31,500	765
2010-04-30	783	795	783	788	18,400	788
2010-04-28	796	796	770	771	43,600	771
2010-04-27	813	815	806	811	11,900	811
2010-04-26	811	820	809	813	17,300	813
2010-04-23	811	811	800	807	31,600	807
2010-04-22	796	799	787	796	17,600	796
2010-04-21	795	798	782	792	25,100	792
2010-04-20	778	793	777	782	15,300	782
2010-04-19	790	798	775	780	29,300	780
2010-04-16	808	808	792	794	22,000	794
2010-04-15	802	812	802	808	22,600	808
2010-04-14	803	809	802	802	18,400	802
2010-04-13	807	807	802	803	24,500	803
2010-04-12	805	810	800	805	27,100	805
2010-04-09	792	795	787	792	25,300	792
2010-04-08	800	803	785	794	20,000	794
2010-04-07	795	805	792	801	26,600	801
2010-04-06	795	797	786	794	13,400	794
2010-04-05	788	794	783	792	34,400	792
2010-04-02	795	795	782	788	14,600	788
2010-04-01	805	805	784	790	54,200	790
2010-03-31	790	819	781	806	62,000	806
2010-03-30	767	785	767	780	43,500	780
2010-03-29	790	790	767	777	28,700	777
2010-03-26	792	792	777	791	39,400	791
2010-03-25	788	788	777	782	45,700	782
2010-03-24	769	787	766	786	30,600	786
2010-03-23	755	769	755	766	40,200	766
2010-03-19	765	773	728	768	41,100	768
2010-03-18	769	775	762	774	37,300	774
2010-03-17	773	776	771	776	21,600	776
2010-03-16	778	778	771	774	22,600	774
2010-03-15	770	778	763	778	43,900	778
2010-03-12	763	767	750	761	60,000	761
2010-03-11	740	754	740	752	14,300	752
2010-03-10	745	750	743	746	27,300	746
2010-03-09	751	755	750	751	23,200	751
2010-03-08	750	756	745	751	35,600	751
2010-03-05	749	756	748	750	32,600	750
2010-03-04	750	754	746	748	43,900	748
2010-03-03	761	761	746	750	47,400	750
2010-03-02	743	762	730	761	42,700	761
2010-03-01	730	747	730	743	28,500	743
2010-02-26	717	731	717	731	26,800	731
2010-02-25	721	721	711	717	35,400	717
2010-02-24	730	730	705	721	53,200	721
2010-02-23	739	744	732	740	62,100	740
2010-02-22	729	743	725	731	36,700	731
2010-02-19	730	730	713	717	41,000	717
2010-02-18	721	726	702	720	50,900	720
2010-02-17	715	727	708	723	74,700	723
2010-02-16	701	724	701	715	77,400	715
2010-02-15	699	713	698	703	78,100	703
2010-02-12	674	691	659	690	70,000	690
2010-02-10	685	685	670	674	17,500	674
2010-02-09	686	686	675	677	18,100	677
2010-02-08	689	707	685	697	33,300	697
2010-02-05	693	693	679	682	25,000	682
2010-02-04	695	703	691	694	22,500	694
2010-02-03	674	699	674	693	40,200	693
2010-02-02	667	680	667	672	26,800	672
2010-02-01	678	687	662	673	30,000	673
2010-01-29	682	684	677	678	20,300	678
2010-01-28	686	694	680	687	28,300	687
2010-01-27	691	703	686	686	22,500	686
2010-01-26	711	721	691	691	42,200	691
2010-01-25	741	741	712	713	37,600	713
2010-01-22	731	745	719	726	32,700	726
2010-01-21	737	764	735	753	30,200	753
2010-01-20	758	759	742	749	24,700	749
2010-01-19	769	769	757	759	25,000	759
2010-01-18	771	777	767	769	17,000	769
2010-01-15	780	785	770	785	18,700	785
2010-01-14	767	783	767	780	16,200	780
2010-01-13	768	785	764	772	24,500	772
2010-01-12	765	779	763	776	21,800	776
2010-01-08	783	789	769	776	26,700	776
2010-01-07	796	797	785	791	12,500	791
2010-01-06	797	799	770	789	30,100	789
2010-01-05	825	825	792	795	40,200	795
2010-01-04	825	834	815	818	9,200	818

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