9755 応用地質(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 875 | 891 | 874 | 886 | 47,800 | 886 |
2011-12-29 | 867 | 880 | 867 | 877 | 38,500 | 877 |
2011-12-28 | 851 | 877 | 851 | 869 | 34,600 | 869 |
2011-12-27 | 878 | 880 | 858 | 860 | 42,300 | 860 |
2011-12-26 | 876 | 880 | 871 | 878 | 48,400 | 878 |
2011-12-22 | 858 | 876 | 852 | 868 | 64,600 | 868 |
2011-12-21 | 860 | 866 | 860 | 865 | 49,800 | 865 |
2011-12-20 | 864 | 867 | 858 | 863 | 71,400 | 863 |
2011-12-19 | 847 | 865 | 843 | 865 | 75,300 | 865 |
2011-12-16 | 842 | 847 | 837 | 843 | 94,800 | 843 |
2011-12-15 | 813 | 848 | 808 | 844 | 90,100 | 844 |
2011-12-14 | 784 | 806 | 782 | 805 | 44,900 | 805 |
2011-12-13 | 766 | 782 | 765 | 781 | 18,700 | 781 |
2011-12-12 | 770 | 770 | 761 | 765 | 7,900 | 765 |
2011-12-09 | 750 | 766 | 750 | 760 | 45,000 | 760 |
2011-12-08 | 774 | 774 | 768 | 769 | 13,300 | 769 |
2011-12-07 | 760 | 773 | 758 | 770 | 16,300 | 770 |
2011-12-06 | 766 | 769 | 755 | 755 | 15,800 | 755 |
2011-12-05 | 777 | 780 | 769 | 769 | 10,000 | 769 |
2011-12-02 | 777 | 780 | 766 | 774 | 12,900 | 774 |
2011-12-01 | 783 | 789 | 768 | 776 | 13,300 | 776 |
2011-11-30 | 781 | 794 | 772 | 783 | 14,000 | 783 |
2011-11-29 | 772 | 783 | 764 | 783 | 19,200 | 783 |
2011-11-28 | 764 | 782 | 763 | 772 | 11,500 | 772 |
2011-11-25 | 761 | 788 | 760 | 768 | 32,700 | 768 |
2011-11-24 | 770 | 773 | 763 | 773 | 17,000 | 773 |
2011-11-22 | 752 | 780 | 751 | 778 | 24,900 | 778 |
2011-11-21 | 768 | 777 | 762 | 762 | 6,300 | 762 |
2011-11-18 | 772 | 784 | 763 | 780 | 27,700 | 780 |
2011-11-17 | 760 | 784 | 757 | 777 | 16,100 | 777 |
2011-11-16 | 735 | 757 | 735 | 757 | 13,300 | 757 |
2011-11-15 | 746 | 754 | 738 | 738 | 18,600 | 738 |
2011-11-14 | 755 | 760 | 742 | 747 | 9,900 | 747 |
2011-11-11 | 774 | 774 | 744 | 755 | 24,100 | 755 |
2011-11-10 | 751 | 810 | 750 | 771 | 40,500 | 771 |
2011-11-09 | 744 | 771 | 744 | 771 | 12,700 | 771 |
2011-11-08 | 745 | 758 | 743 | 748 | 8,000 | 748 |
2011-11-07 | 766 | 766 | 751 | 757 | 9,700 | 757 |
2011-11-04 | 786 | 786 | 726 | 768 | 35,300 | 768 |
2011-11-02 | 760 | 788 | 751 | 788 | 13,500 | 788 |
2011-11-01 | 770 | 789 | 769 | 774 | 11,500 | 774 |
2011-10-31 | 791 | 815 | 780 | 780 | 12,700 | 780 |
2011-10-28 | 798 | 804 | 794 | 799 | 17,300 | 799 |
2011-10-27 | 761 | 794 | 755 | 793 | 17,800 | 793 |
2011-10-26 | 757 | 767 | 745 | 756 | 16,200 | 756 |
2011-10-25 | 785 | 785 | 756 | 758 | 30,000 | 758 |
2011-10-24 | 760 | 780 | 759 | 777 | 14,700 | 777 |
2011-10-21 | 748 | 768 | 745 | 760 | 9,100 | 760 |
2011-10-20 | 763 | 763 | 749 | 753 | 7,200 | 753 |
2011-10-19 | 782 | 782 | 758 | 763 | 8,800 | 763 |
2011-10-18 | 777 | 785 | 765 | 767 | 10,600 | 767 |
2011-10-17 | 767 | 779 | 761 | 776 | 6,400 | 776 |
2011-10-14 | 762 | 771 | 752 | 752 | 16,300 | 752 |
2011-10-13 | 790 | 790 | 770 | 773 | 12,400 | 773 |
2011-10-12 | 790 | 790 | 782 | 785 | 9,400 | 785 |
2011-10-11 | 781 | 798 | 781 | 791 | 14,400 | 791 |
2011-10-07 | 774 | 785 | 774 | 780 | 11,400 | 780 |
2011-10-06 | 768 | 789 | 768 | 779 | 9,800 | 779 |
2011-10-05 | 785 | 785 | 767 | 767 | 14,500 | 767 |
2011-10-04 | 801 | 801 | 780 | 780 | 11,400 | 780 |
2011-10-03 | 796 | 807 | 785 | 806 | 24,100 | 806 |
2011-09-30 | 825 | 825 | 803 | 812 | 16,600 | 812 |
2011-09-29 | 800 | 820 | 795 | 820 | 35,900 | 820 |
2011-09-28 | 768 | 810 | 768 | 810 | 35,300 | 810 |
2011-09-27 | 743 | 770 | 742 | 770 | 22,300 | 770 |
2011-09-26 | 763 | 763 | 735 | 742 | 26,400 | 742 |
2011-09-22 | 787 | 790 | 762 | 772 | 28,700 | 772 |
2011-09-21 | 799 | 810 | 797 | 802 | 21,200 | 802 |
2011-09-20 | 825 | 827 | 812 | 814 | 14,500 | 814 |
2011-09-16 | 821 | 830 | 817 | 830 | 28,000 | 830 |
2011-09-15 | 809 | 829 | 809 | 818 | 18,800 | 818 |
2011-09-14 | 816 | 819 | 804 | 809 | 27,700 | 809 |
2011-09-13 | 801 | 815 | 791 | 812 | 14,100 | 812 |
2011-09-12 | 811 | 811 | 760 | 793 | 16,800 | 793 |
2011-09-09 | 830 | 830 | 821 | 826 | 46,900 | 826 |
2011-09-08 | 827 | 829 | 809 | 822 | 17,400 | 822 |
2011-09-07 | 815 | 826 | 806 | 823 | 18,000 | 823 |
2011-09-06 | 810 | 811 | 793 | 811 | 15,400 | 811 |
2011-09-05 | 804 | 810 | 792 | 810 | 18,200 | 810 |
2011-09-02 | 785 | 803 | 777 | 801 | 48,300 | 801 |
2011-09-01 | 785 | 786 | 766 | 775 | 24,100 | 775 |
2011-08-31 | 783 | 786 | 780 | 786 | 19,000 | 786 |
2011-08-30 | 779 | 786 | 775 | 780 | 25,000 | 780 |
2011-08-29 | 768 | 770 | 751 | 770 | 11,900 | 770 |
2011-08-26 | 763 | 769 | 760 | 764 | 25,100 | 764 |
2011-08-25 | 766 | 767 | 752 | 752 | 18,300 | 752 |
2011-08-24 | 761 | 769 | 758 | 759 | 22,200 | 759 |
2011-08-23 | 763 | 765 | 747 | 757 | 15,300 | 757 |
2011-08-22 | 756 | 773 | 747 | 748 | 16,700 | 748 |
2011-08-19 | 728 | 766 | 721 | 762 | 26,700 | 762 |
2011-08-18 | 770 | 770 | 739 | 743 | 36,800 | 743 |
2011-08-17 | 764 | 779 | 758 | 774 | 11,000 | 774 |
2011-08-16 | 769 | 780 | 769 | 775 | 10,900 | 775 |
2011-08-15 | 780 | 780 | 764 | 772 | 12,200 | 772 |
2011-08-12 | 781 | 781 | 750 | 765 | 22,200 | 765 |
2011-08-11 | 775 | 786 | 755 | 766 | 35,500 | 766 |
2011-08-10 | 750 | 790 | 749 | 790 | 27,300 | 790 |
2011-08-09 | 709 | 735 | 694 | 735 | 21,700 | 735 |
2011-08-08 | 743 | 754 | 724 | 739 | 20,000 | 739 |
2011-08-05 | 744 | 762 | 744 | 759 | 21,100 | 759 |
2011-08-04 | 783 | 798 | 781 | 781 | 11,700 | 781 |
2011-08-03 | 785 | 789 | 782 | 783 | 16,800 | 783 |
2011-08-02 | 806 | 806 | 787 | 792 | 15,700 | 792 |
2011-08-01 | 789 | 824 | 781 | 819 | 19,300 | 819 |
2011-07-29 | 818 | 821 | 787 | 789 | 43,400 | 789 |
2011-07-28 | 840 | 840 | 810 | 813 | 49,800 | 813 |
2011-07-27 | 835 | 849 | 825 | 840 | 28,100 | 840 |
2011-07-26 | 843 | 857 | 842 | 846 | 16,800 | 846 |
2011-07-25 | 850 | 857 | 850 | 851 | 21,600 | 851 |
2011-07-22 | 837 | 857 | 835 | 852 | 34,200 | 852 |
2011-07-21 | 840 | 846 | 832 | 834 | 12,800 | 834 |
2011-07-20 | 837 | 847 | 835 | 845 | 10,500 | 845 |
2011-07-19 | 830 | 853 | 829 | 839 | 21,200 | 839 |
2011-07-15 | 834 | 844 | 828 | 837 | 15,800 | 837 |
2011-07-14 | 865 | 865 | 837 | 840 | 27,300 | 840 |
2011-07-13 | 838 | 878 | 838 | 870 | 66,600 | 870 |
2011-07-12 | 841 | 847 | 832 | 840 | 13,500 | 840 |
2011-07-11 | 847 | 862 | 843 | 847 | 27,600 | 847 |
2011-07-08 | 841 | 848 | 839 | 845 | 32,700 | 845 |
2011-07-07 | 818 | 830 | 813 | 827 | 29,300 | 827 |
2011-07-06 | 815 | 818 | 800 | 818 | 20,500 | 818 |
2011-07-05 | 832 | 844 | 824 | 824 | 26,900 | 824 |
2011-07-04 | 815 | 843 | 815 | 832 | 30,400 | 832 |
2011-07-01 | 842 | 843 | 830 | 830 | 42,300 | 830 |
2011-06-30 | 831 | 835 | 827 | 833 | 34,700 | 833 |
2011-06-29 | 830 | 832 | 823 | 831 | 33,800 | 831 |
2011-06-28 | 828 | 831 | 815 | 816 | 23,700 | 816 |
2011-06-27 | 830 | 838 | 801 | 837 | 60,800 | 837 |
2011-06-24 | 783 | 845 | 778 | 834 | 101,500 | 834 |
2011-06-23 | 779 | 782 | 771 | 782 | 27,300 | 782 |
2011-06-22 | 768 | 779 | 759 | 779 | 30,400 | 779 |
2011-06-21 | 751 | 769 | 748 | 762 | 31,100 | 762 |
2011-06-20 | 717 | 748 | 717 | 743 | 41,200 | 743 |
2011-06-17 | 731 | 731 | 711 | 717 | 28,400 | 717 |
2011-06-16 | 722 | 742 | 722 | 730 | 14,700 | 730 |
2011-06-15 | 738 | 743 | 728 | 734 | 15,900 | 734 |
2011-06-14 | 719 | 743 | 719 | 742 | 25,600 | 742 |
2011-06-13 | 721 | 729 | 715 | 727 | 12,300 | 727 |
2011-06-10 | 733 | 738 | 724 | 727 | 44,500 | 727 |
2011-06-09 | 720 | 725 | 713 | 724 | 16,000 | 724 |
2011-06-08 | 716 | 731 | 715 | 728 | 21,500 | 728 |
2011-06-07 | 724 | 735 | 703 | 719 | 60,100 | 719 |
2011-06-06 | 770 | 774 | 725 | 732 | 60,000 | 732 |
2011-06-03 | 763 | 780 | 763 | 765 | 46,500 | 765 |
2011-06-02 | 749 | 760 | 741 | 759 | 31,400 | 759 |
2011-06-01 | 762 | 765 | 742 | 752 | 35,600 | 752 |
2011-05-31 | 738 | 757 | 738 | 755 | 25,500 | 755 |
2011-05-30 | 736 | 738 | 731 | 738 | 16,700 | 738 |
2011-05-27 | 732 | 745 | 732 | 740 | 41,600 | 740 |
2011-05-26 | 725 | 740 | 721 | 731 | 27,500 | 731 |
2011-05-25 | 717 | 728 | 717 | 724 | 39,600 | 724 |
2011-05-24 | 734 | 736 | 726 | 730 | 32,700 | 730 |
2011-05-23 | 747 | 747 | 727 | 738 | 27,200 | 738 |
2011-05-20 | 751 | 766 | 747 | 747 | 19,400 | 747 |
2011-05-19 | 777 | 790 | 756 | 757 | 38,000 | 757 |
2011-05-18 | 769 | 780 | 769 | 776 | 22,700 | 776 |
2011-05-17 | 750 | 768 | 744 | 759 | 39,500 | 759 |
2011-05-16 | 769 | 778 | 754 | 754 | 62,300 | 754 |
2011-05-13 | 825 | 829 | 770 | 781 | 123,900 | 781 |
2011-05-12 | 830 | 841 | 824 | 829 | 43,100 | 829 |
2011-05-11 | 855 | 863 | 831 | 833 | 64,300 | 833 |
2011-05-10 | 845 | 848 | 831 | 843 | 51,100 | 843 |
2011-05-09 | 870 | 877 | 840 | 847 | 101,200 | 847 |
2011-05-06 | 849 | 870 | 834 | 863 | 76,600 | 863 |
2011-05-02 | 837 | 851 | 826 | 839 | 41,600 | 839 |
2011-04-28 | 822 | 838 | 810 | 830 | 60,600 | 830 |
2011-04-27 | 845 | 858 | 821 | 822 | 87,800 | 822 |
2011-04-26 | 880 | 883 | 839 | 844 | 64,900 | 844 |
2011-04-25 | 872 | 890 | 851 | 869 | 126,100 | 869 |
2011-04-22 | 841 | 845 | 831 | 842 | 56,000 | 842 |
2011-04-21 | 875 | 880 | 843 | 848 | 81,000 | 848 |
2011-04-20 | 886 | 890 | 851 | 862 | 79,000 | 862 |
2011-04-19 | 882 | 890 | 870 | 877 | 131,400 | 877 |
2011-04-18 | 907 | 918 | 890 | 901 | 164,500 | 901 |
2011-04-15 | 910 | 928 | 863 | 915 | 488,800 | 915 |
2011-04-14 | 810 | 941 | 798 | 912 | 854,700 | 912 |
2011-04-13 | 787 | 814 | 785 | 791 | 75,300 | 791 |
2011-04-12 | 772 | 791 | 769 | 788 | 53,900 | 788 |
2011-04-11 | 765 | 797 | 765 | 771 | 48,600 | 771 |
2011-04-08 | 731 | 755 | 729 | 751 | 23,800 | 751 |
2011-04-07 | 766 | 772 | 732 | 741 | 39,700 | 741 |
2011-04-06 | 781 | 788 | 776 | 777 | 29,000 | 777 |
2011-04-05 | 800 | 801 | 772 | 782 | 54,700 | 782 |
2011-04-04 | 810 | 810 | 796 | 802 | 41,600 | 802 |
2011-04-01 | 808 | 813 | 780 | 797 | 66,600 | 797 |
2011-03-31 | 817 | 845 | 803 | 812 | 81,100 | 812 |
2011-03-30 | 801 | 823 | 801 | 823 | 107,300 | 823 |
2011-03-29 | 809 | 823 | 779 | 802 | 117,500 | 802 |
2011-03-28 | 835 | 840 | 777 | 784 | 176,200 | 784 |
2011-03-25 | 760 | 899 | 758 | 820 | 469,700 | 820 |
2011-03-24 | 725 | 770 | 725 | 749 | 133,800 | 749 |
2011-03-23 | 705 | 719 | 700 | 712 | 68,300 | 712 |
2011-03-22 | 690 | 697 | 673 | 695 | 53,800 | 695 |
2011-03-18 | 626 | 663 | 626 | 640 | 51,400 | 640 |
2011-03-17 | 620 | 628 | 571 | 628 | 62,200 | 628 |
2011-03-16 | 550 | 630 | 550 | 612 | 80,900 | 612 |
2011-03-15 | 683 | 683 | 553 | 553 | 107,700 | 553 |
2011-03-14 | 700 | 709 | 651 | 653 | 116,200 | 653 |
2011-03-11 | 633 | 651 | 632 | 636 | 85,700 | 636 |
2011-03-10 | 665 | 666 | 653 | 653 | 17,600 | 653 |
2011-03-09 | 666 | 674 | 666 | 667 | 7,800 | 667 |
2011-03-08 | 670 | 674 | 665 | 668 | 6,800 | 668 |
2011-03-07 | 682 | 682 | 665 | 670 | 23,100 | 670 |
2011-03-04 | 687 | 693 | 681 | 681 | 13,700 | 681 |
2011-03-03 | 678 | 687 | 671 | 685 | 4,000 | 685 |
2011-03-02 | 686 | 705 | 673 | 673 | 18,500 | 673 |
2011-03-01 | 694 | 698 | 687 | 695 | 8,400 | 695 |
2011-02-28 | 687 | 700 | 679 | 697 | 14,300 | 697 |
2011-02-25 | 690 | 690 | 681 | 690 | 19,300 | 690 |
2011-02-24 | 697 | 697 | 679 | 681 | 17,600 | 681 |
2011-02-23 | 705 | 710 | 697 | 697 | 13,200 | 697 |
2011-02-22 | 711 | 720 | 705 | 705 | 8,200 | 705 |
2011-02-21 | 709 | 715 | 708 | 714 | 9,700 | 714 |
2011-02-18 | 727 | 727 | 713 | 716 | 5,100 | 716 |
2011-02-17 | 718 | 725 | 709 | 725 | 12,800 | 725 |
2011-02-16 | 725 | 727 | 715 | 720 | 11,500 | 720 |
2011-02-15 | 740 | 740 | 724 | 728 | 21,800 | 728 |
2011-02-14 | 724 | 746 | 724 | 740 | 26,100 | 740 |
2011-02-10 | 706 | 730 | 706 | 724 | 13,100 | 724 |
2011-02-09 | 708 | 728 | 708 | 720 | 5,600 | 720 |
2011-02-08 | 726 | 728 | 710 | 710 | 9,800 | 710 |
2011-02-07 | 722 | 728 | 718 | 723 | 13,400 | 723 |
2011-02-04 | 712 | 720 | 711 | 712 | 8,300 | 712 |
2011-02-03 | 704 | 708 | 696 | 705 | 7,900 | 705 |
2011-02-02 | 695 | 708 | 695 | 703 | 18,500 | 703 |
2011-02-01 | 696 | 698 | 693 | 695 | 10,500 | 695 |
2011-01-31 | 695 | 707 | 690 | 701 | 13,700 | 701 |
2011-01-28 | 723 | 723 | 710 | 710 | 32,900 | 710 |
2011-01-27 | 721 | 730 | 721 | 730 | 9,700 | 730 |
2011-01-26 | 729 | 732 | 727 | 730 | 7,100 | 730 |
2011-01-25 | 719 | 738 | 709 | 729 | 35,500 | 729 |
2011-01-24 | 700 | 718 | 697 | 717 | 15,500 | 717 |
2011-01-21 | 723 | 723 | 705 | 705 | 11,000 | 705 |
2011-01-20 | 715 | 727 | 709 | 723 | 16,200 | 723 |
2011-01-19 | 720 | 720 | 710 | 719 | 13,700 | 719 |
2011-01-18 | 723 | 724 | 720 | 721 | 5,400 | 721 |
2011-01-17 | 727 | 729 | 719 | 722 | 5,300 | 722 |
2011-01-14 | 738 | 738 | 722 | 726 | 17,600 | 726 |
2011-01-13 | 722 | 732 | 717 | 728 | 16,600 | 728 |
2011-01-12 | 728 | 728 | 720 | 720 | 23,500 | 720 |
2011-01-11 | 720 | 738 | 720 | 722 | 67,800 | 722 |
2011-01-07 | 695 | 702 | 695 | 700 | 16,600 | 700 |
2011-01-06 | 703 | 703 | 691 | 700 | 16,800 | 700 |
2011-01-05 | 704 | 708 | 695 | 701 | 33,400 | 701 |
2011-01-04 | 684 | 708 | 678 | 708 | 28,400 | 708 |
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