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
2011-12-3087589187488647,800886
2011-12-2986788086787738,500877
2011-12-2885187785186934,600869
2011-12-2787888085886042,300860
2011-12-2687688087187848,400878
2011-12-2285887685286864,600868
2011-12-2186086686086549,800865
2011-12-2086486785886371,400863
2011-12-1984786584386575,300865
2011-12-1684284783784394,800843
2011-12-1581384880884490,100844
2011-12-1478480678280544,900805
2011-12-1376678276578118,700781
2011-12-127707707617657,900765
2011-12-0975076675076045,000760
2011-12-0877477476876913,300769
2011-12-0776077375877016,300770
2011-12-0676676975575515,800755
2011-12-0577778076976910,000769
2011-12-0277778076677412,900774
2011-12-0178378976877613,300776
2011-11-3078179477278314,000783
2011-11-2977278376478319,200783
2011-11-2876478276377211,500772
2011-11-2576178876076832,700768
2011-11-2477077376377317,000773
2011-11-2275278075177824,900778
2011-11-217687777627626,300762
2011-11-1877278476378027,700780
2011-11-1776078475777716,100777
2011-11-1673575773575713,300757
2011-11-1574675473873818,600738
2011-11-147557607427479,900747
2011-11-1177477474475524,100755
2011-11-1075181075077140,500771
2011-11-0974477174477112,700771
2011-11-087457587437488,000748
2011-11-077667667517579,700757
2011-11-0478678672676835,300768
2011-11-0276078875178813,500788
2011-11-0177078976977411,500774
2011-10-3179181578078012,700780
2011-10-2879880479479917,300799
2011-10-2776179475579317,800793
2011-10-2675776774575616,200756
2011-10-2578578575675830,000758
2011-10-2476078075977714,700777
2011-10-217487687457609,100760
2011-10-207637637497537,200753
2011-10-197827827587638,800763
2011-10-1877778576576710,600767
2011-10-177677797617766,400776
2011-10-1476277175275216,300752
2011-10-1379079077077312,400773
2011-10-127907907827859,400785
2011-10-1178179878179114,400791
2011-10-0777478577478011,400780
2011-10-067687897687799,800779
2011-10-0578578576776714,500767
2011-10-0480180178078011,400780
2011-10-0379680778580624,100806
2011-09-3082582580381216,600812
2011-09-2980082079582035,900820
2011-09-2876881076881035,300810
2011-09-2774377074277022,300770
2011-09-2676376373574226,400742
2011-09-2278779076277228,700772
2011-09-2179981079780221,200802
2011-09-2082582781281414,500814
2011-09-1682183081783028,000830
2011-09-1580982980981818,800818
2011-09-1481681980480927,700809
2011-09-1380181579181214,100812
2011-09-1281181176079316,800793
2011-09-0983083082182646,900826
2011-09-0882782980982217,400822
2011-09-0781582680682318,000823
2011-09-0681081179381115,400811
2011-09-0580481079281018,200810
2011-09-0278580377780148,300801
2011-09-0178578676677524,100775
2011-08-3178378678078619,000786
2011-08-3077978677578025,000780
2011-08-2976877075177011,900770
2011-08-2676376976076425,100764
2011-08-2576676775275218,300752
2011-08-2476176975875922,200759
2011-08-2376376574775715,300757
2011-08-2275677374774816,700748
2011-08-1972876672176226,700762
2011-08-1877077073974336,800743
2011-08-1776477975877411,000774
2011-08-1676978076977510,900775
2011-08-1578078076477212,200772
2011-08-1278178175076522,200765
2011-08-1177578675576635,500766
2011-08-1075079074979027,300790
2011-08-0970973569473521,700735
2011-08-0874375472473920,000739
2011-08-0574476274475921,100759
2011-08-0478379878178111,700781
2011-08-0378578978278316,800783
2011-08-0280680678779215,700792
2011-08-0178982478181919,300819
2011-07-2981882178778943,400789
2011-07-2884084081081349,800813
2011-07-2783584982584028,100840
2011-07-2684385784284616,800846
2011-07-2585085785085121,600851
2011-07-2283785783585234,200852
2011-07-2184084683283412,800834
2011-07-2083784783584510,500845
2011-07-1983085382983921,200839
2011-07-1583484482883715,800837
2011-07-1486586583784027,300840
2011-07-1383887883887066,600870
2011-07-1284184783284013,500840
2011-07-1184786284384727,600847
2011-07-0884184883984532,700845
2011-07-0781883081382729,300827
2011-07-0681581880081820,500818
2011-07-0583284482482426,900824
2011-07-0481584381583230,400832
2011-07-0184284383083042,300830
2011-06-3083183582783334,700833
2011-06-2983083282383133,800831
2011-06-2882883181581623,700816
2011-06-2783083880183760,800837
2011-06-24783845778834101,500834
2011-06-2377978277178227,300782
2011-06-2276877975977930,400779
2011-06-2175176974876231,100762
2011-06-2071774871774341,200743
2011-06-1773173171171728,400717
2011-06-1672274272273014,700730
2011-06-1573874372873415,900734
2011-06-1471974371974225,600742
2011-06-1372172971572712,300727
2011-06-1073373872472744,500727
2011-06-0972072571372416,000724
2011-06-0871673171572821,500728
2011-06-0772473570371960,100719
2011-06-0677077472573260,000732
2011-06-0376378076376546,500765
2011-06-0274976074175931,400759
2011-06-0176276574275235,600752
2011-05-3173875773875525,500755
2011-05-3073673873173816,700738
2011-05-2773274573274041,600740
2011-05-2672574072173127,500731
2011-05-2571772871772439,600724
2011-05-2473473672673032,700730
2011-05-2374774772773827,200738
2011-05-2075176674774719,400747
2011-05-1977779075675738,000757
2011-05-1876978076977622,700776
2011-05-1775076874475939,500759
2011-05-1676977875475462,300754
2011-05-13825829770781123,900781
2011-05-1283084182482943,100829
2011-05-1185586383183364,300833
2011-05-1084584883184351,100843
2011-05-09870877840847101,200847
2011-05-0684987083486376,600863
2011-05-0283785182683941,600839
2011-04-2882283881083060,600830
2011-04-2784585882182287,800822
2011-04-2688088383984464,900844
2011-04-25872890851869126,100869
2011-04-2284184583184256,000842
2011-04-2187588084384881,000848
2011-04-2088689085186279,000862
2011-04-19882890870877131,400877
2011-04-18907918890901164,500901
2011-04-15910928863915488,800915
2011-04-14810941798912854,700912
2011-04-1378781478579175,300791
2011-04-1277279176978853,900788
2011-04-1176579776577148,600771
2011-04-0873175572975123,800751
2011-04-0776677273274139,700741
2011-04-0678178877677729,000777
2011-04-0580080177278254,700782
2011-04-0481081079680241,600802
2011-04-0180881378079766,600797
2011-03-3181784580381281,100812
2011-03-30801823801823107,300823
2011-03-29809823779802117,500802
2011-03-28835840777784176,200784
2011-03-25760899758820469,700820
2011-03-24725770725749133,800749
2011-03-2370571970071268,300712
2011-03-2269069767369553,800695
2011-03-1862666362664051,400640
2011-03-1762062857162862,200628
2011-03-1655063055061280,900612
2011-03-15683683553553107,700553
2011-03-14700709651653116,200653
2011-03-1163365163263685,700636
2011-03-1066566665365317,600653
2011-03-096666746666677,800667
2011-03-086706746656686,800668
2011-03-0768268266567023,100670
2011-03-0468769368168113,700681
2011-03-036786876716854,000685
2011-03-0268670567367318,500673
2011-03-016946986876958,400695
2011-02-2868770067969714,300697
2011-02-2569069068169019,300690
2011-02-2469769767968117,600681
2011-02-2370571069769713,200697
2011-02-227117207057058,200705
2011-02-217097157087149,700714
2011-02-187277277137165,100716
2011-02-1771872570972512,800725
2011-02-1672572771572011,500720
2011-02-1574074072472821,800728
2011-02-1472474672474026,100740
2011-02-1070673070672413,100724
2011-02-097087287087205,600720
2011-02-087267287107109,800710
2011-02-0772272871872313,400723
2011-02-047127207117128,300712
2011-02-037047086967057,900705
2011-02-0269570869570318,500703
2011-02-0169669869369510,500695
2011-01-3169570769070113,700701
2011-01-2872372371071032,900710
2011-01-277217307217309,700730
2011-01-267297327277307,100730
2011-01-2571973870972935,500729
2011-01-2470071869771715,500717
2011-01-2172372370570511,000705
2011-01-2071572770972316,200723
2011-01-1972072071071913,700719
2011-01-187237247207215,400721
2011-01-177277297197225,300722
2011-01-1473873872272617,600726
2011-01-1372273271772816,600728
2011-01-1272872872072023,500720
2011-01-1172073872072267,800722
2011-01-0769570269570016,600700
2011-01-0670370369170016,800700
2011-01-0570470869570133,400701
2011-01-0468470867870828,400708

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