9755 応用地質(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,010	1,055	1,010	1,047	71,500	1,047
2012-12-27	1,010	1,016	1,003	1,008	56,000	1,008
2012-12-26	1,015	1,015	996	999	49,300	999
2012-12-25	1,046	1,047	1,012	1,015	37,600	1,015
2012-12-21	1,040	1,058	1,000	1,027	65,500	1,027
2012-12-20	1,009	1,038	1,001	1,038	80,800	1,038
2012-12-19	994	1,006	989	1,002	74,900	1,002
2012-12-18	987	995	987	987	26,300	987
2012-12-17	1,000	1,005	986	991	46,700	991
2012-12-14	1,000	1,002	993	997	80,400	997
2012-12-13	993	998	988	996	41,100	996
2012-12-12	972	996	972	989	84,700	989
2012-12-11	972	972	965	968	17,000	968
2012-12-10	963	977	959	972	32,100	972
2012-12-07	968	968	951	951	27,400	951
2012-12-06	969	972	961	966	49,000	966
2012-12-05	957	968	957	968	12,500	968
2012-12-04	962	964	957	960	13,600	960
2012-12-03	969	976	963	963	35,000	963
2012-11-30	951	964	950	950	13,700	950
2012-11-29	964	966	954	955	15,400	955
2012-11-28	960	960	949	952	10,500	952
2012-11-27	932	964	932	961	36,600	961
2012-11-26	955	956	940	945	26,600	945
2012-11-22	944	948	937	946	17,100	946
2012-11-21	947	953	924	935	29,900	935
2012-11-20	945	953	944	945	29,100	945
2012-11-19	940	944	933	941	9,700	941
2012-11-16	919	928	912	927	20,600	927
2012-11-15	911	915	910	910	29,200	910
2012-11-14	930	938	907	908	20,000	908
2012-11-13	954	954	913	933	32,700	933
2012-11-12	957	962	950	950	25,800	950
2012-11-09	932	980	927	969	51,800	969
2012-11-08	950	950	933	933	15,400	933
2012-11-07	952	966	944	944	11,700	944
2012-11-06	957	960	943	943	21,100	943
2012-11-05	970	973	965	969	12,700	969
2012-11-02	964	974	959	965	14,300	965
2012-11-01	980	980	946	953	16,700	953
2012-10-31	965	980	958	970	20,000	970
2012-10-30	966	976	953	953	56,400	953
2012-10-29	939	985	939	981	37,000	981
2012-10-26	925	961	923	952	42,600	952
2012-10-25	920	920	910	920	30,200	920
2012-10-24	911	922	911	920	18,400	920
2012-10-23	921	924	911	922	25,800	922
2012-10-22	916	920	912	920	10,800	920
2012-10-19	918	920	907	916	16,200	916
2012-10-18	917	922	910	916	28,500	916
2012-10-17	922	925	912	915	17,400	915
2012-10-16	920	925	916	917	13,400	917
2012-10-15	906	926	904	925	11,800	925
2012-10-12	901	926	901	905	23,200	905
2012-10-11	950	950	916	916	21,200	916
2012-10-10	980	980	957	964	16,900	964
2012-10-09	973	995	966	980	23,000	980
2012-10-05	958	968	955	967	10,800	967
2012-10-04	966	968	953	960	15,000	960
2012-10-03	976	980	972	972	28,900	972
2012-10-02	952	978	947	976	44,300	976
2012-10-01	950	952	941	946	21,700	946
2012-09-28	925	942	924	940	14,700	940
2012-09-27	931	938	916	928	19,100	928
2012-09-26	936	944	932	937	13,200	937
2012-09-25	926	935	926	935	31,500	935
2012-09-24	921	931	915	931	10,500	931
2012-09-21	920	933	920	920	27,500	920
2012-09-20	941	941	921	927	11,900	927
2012-09-19	940	945	936	938	17,800	938
2012-09-18	913	932	913	931	23,800	931
2012-09-14	931	942	919	919	40,900	919
2012-09-13	948	948	934	939	19,500	939
2012-09-12	931	948	931	948	22,900	948
2012-09-11	932	940	924	931	16,600	931
2012-09-10	958	959	934	947	17,000	947
2012-09-07	963	965	950	957	22,400	957
2012-09-06	953	960	945	960	45,000	960
2012-09-05	921	959	920	951	68,900	951
2012-09-04	921	936	903	917	45,500	917
2012-09-03	873	919	868	919	58,500	919
2012-08-31	873	888	864	873	28,700	873
2012-08-30	869	885	869	873	7,500	873
2012-08-29	870	885	870	882	5,100	882
2012-08-28	891	896	874	885	13,800	885
2012-08-27	896	900	884	884	9,700	884
2012-08-24	891	899	885	896	18,800	896
2012-08-23	887	901	886	899	19,900	899
2012-08-22	900	900	882	883	13,000	883
2012-08-21	904	907	900	907	23,700	907
2012-08-20	902	903	898	898	14,000	898
2012-08-17	909	909	902	907	14,800	907
2012-08-16	903	908	894	908	16,400	908
2012-08-15	902	911	896	902	35,400	902
2012-08-14	895	909	890	906	24,200	906
2012-08-13	895	898	879	895	46,700	895
2012-08-10	865	899	859	899	44,100	899
2012-08-09	863	863	846	863	10,500	863
2012-08-08	843	865	840	863	21,800	863
2012-08-07	836	871	831	858	34,300	858
2012-08-06	821	840	821	835	13,900	835
2012-08-03	825	825	816	821	13,800	821
2012-08-02	828	830	813	827	9,700	827
2012-08-01	821	830	821	823	8,300	823
2012-07-31	819	834	810	834	14,400	834
2012-07-30	806	826	806	826	11,600	826
2012-07-27	809	813	797	809	11,100	809
2012-07-26	779	803	773	803	14,100	803
2012-07-25	785	786	770	772	27,400	772
2012-07-24	802	805	776	784	41,500	784
2012-07-23	816	827	804	804	19,600	804
2012-07-20	830	830	820	820	18,200	820
2012-07-19	833	845	833	839	9,200	839
2012-07-18	835	849	830	833	13,900	833
2012-07-17	827	847	827	830	13,900	830
2012-07-13	831	860	829	829	16,700	829
2012-07-12	855	856	836	838	18,500	838
2012-07-11	871	880	855	856	15,800	856
2012-07-10	886	905	875	875	16,900	875
2012-07-09	900	909	886	886	15,200	886
2012-07-06	856	904	856	904	64,000	904
2012-07-05	852	865	850	853	16,400	853
2012-07-04	866	870	855	855	20,000	855
2012-07-03	863	874	862	865	16,600	865
2012-07-02	874	877	855	863	49,900	863
2012-06-29	910	915	868	889	49,700	889
2012-06-28	858	897	858	897	50,100	897
2012-06-27	842	855	832	855	14,700	855
2012-06-26	839	853	831	838	15,800	838
2012-06-25	846	857	840	845	18,600	845
2012-06-22	837	850	836	846	16,200	846
2012-06-21	846	846	838	846	10,800	846
2012-06-20	832	848	832	839	20,400	839
2012-06-19	845	857	827	830	23,100	830
2012-06-18	861	861	846	846	11,900	846
2012-06-15	846	855	841	851	26,400	851
2012-06-14	828	845	826	845	18,100	845
2012-06-13	854	856	833	834	28,300	834
2012-06-12	831	852	813	852	28,000	852
2012-06-11	822	845	822	840	34,000	840
2012-06-08	820	824	804	824	56,800	824
2012-06-07	809	815	790	815	27,400	815
2012-06-06	775	803	771	800	41,700	800
2012-06-05	760	778	751	772	38,900	772
2012-06-04	759	767	743	763	53,400	763
2012-06-01	783	783	773	775	48,300	775
2012-05-31	780	790	771	790	37,400	790
2012-05-30	783	793	783	785	29,100	785
2012-05-29	784	792	781	785	36,000	785
2012-05-28	805	806	781	783	29,500	783
2012-05-25	809	815	808	809	32,200	809
2012-05-24	808	816	805	813	42,900	813
2012-05-23	809	816	803	808	27,800	808
2012-05-22	808	817	805	811	45,300	811
2012-05-21	808	826	806	809	52,200	809
2012-05-18	838	841	811	823	56,400	823
2012-05-17	840	861	829	851	35,900	851
2012-05-16	841	855	833	841	28,000	841
2012-05-15	865	865	823	856	86,200	856
2012-05-14	920	920	867	880	112,600	880
2012-05-11	867	912	850	892	159,100	892
2012-05-10	854	870	850	868	34,000	868
2012-05-09	865	876	859	861	39,800	861
2012-05-08	881	881	865	873	22,200	873
2012-05-07	862	878	862	876	33,100	876
2012-05-02	869	892	862	892	35,600	892
2012-05-01	890	892	865	868	40,400	868
2012-04-27	919	920	887	890	76,500	890
2012-04-26	932	940	919	923	24,900	923
2012-04-25	946	946	914	932	55,500	932
2012-04-24	924	940	923	937	30,900	937
2012-04-23	934	939	922	924	43,300	924
2012-04-20	933	935	924	933	25,900	933
2012-04-19	931	948	931	933	27,700	933
2012-04-18	939	945	933	943	42,900	943
2012-04-17	925	938	925	931	27,200	931
2012-04-16	935	939	924	927	43,100	927
2012-04-13	929	945	929	941	48,500	941
2012-04-12	926	936	918	933	37,800	933
2012-04-11	908	928	906	921	43,900	921
2012-04-10	929	934	914	923	64,200	923
2012-04-09	920	941	914	935	52,000	935
2012-04-06	941	941	921	925	59,100	925
2012-04-05	951	956	941	945	45,200	945
2012-04-04	983	988	951	956	73,000	956
2012-04-03	983	988	982	983	34,300	983
2012-04-02	1,004	1,005	981	983	78,700	983
2012-03-30	1,003	1,003	994	1,002	31,400	1,002
2012-03-29	1,007	1,007	993	996	54,200	996
2012-03-28	994	1,008	982	1,007	62,800	1,007
2012-03-27	981	994	981	991	54,400	991
2012-03-26	998	1,008	980	980	80,900	980
2012-03-23	981	998	976	997	76,300	997
2012-03-22	999	1,002	980	982	73,200	982
2012-03-21	989	997	984	989	44,900	989
2012-03-19	985	1,002	982	991	86,000	991
2012-03-16	1,007	1,007	990	999	93,900	999
2012-03-15	999	1,010	991	992	105,800	992
2012-03-14	1,027	1,062	988	990	215,500	990
2012-03-13	1,044	1,076	1,020	1,024	102,500	1,024
2012-03-12	1,070	1,074	1,052	1,052	48,000	1,052
2012-03-09	1,061	1,070	1,047	1,068	99,000	1,068
2012-03-08	1,040	1,059	1,026	1,056	62,200	1,056
2012-03-07	1,015	1,028	1,012	1,027	42,900	1,027
2012-03-06	1,015	1,044	1,015	1,032	71,200	1,032
2012-03-05	1,005	1,025	1,005	1,015	55,000	1,015
2012-03-02	1,009	1,015	1,000	1,011	61,700	1,011
2012-03-01	998	1,010	985	995	60,000	995
2012-02-29	1,004	1,005	987	997	83,800	997
2012-02-28	1,010	1,028	990	1,007	107,900	1,007
2012-02-27	978	1,023	968	1,012	166,100	1,012
2012-02-24	989	995	977	978	75,800	978
2012-02-23	996	1,004	984	1,001	71,000	1,001
2012-02-22	984	995	965	986	94,500	986
2012-02-21	940	980	940	977	79,500	977
2012-02-20	965	984	936	940	148,300	940
2012-02-17	1,020	1,033	977	980	84,900	980
2012-02-16	999	1,018	999	1,014	67,900	1,014
2012-02-15	1,030	1,030	993	1,017	87,100	1,017
2012-02-14	1,020	1,044	1,010	1,033	64,800	1,033
2012-02-13	975	1,028	975	1,021	87,100	1,021
2012-02-10	1,020	1,020	992	998	110,200	998
2012-02-09	1,025	1,043	1,016	1,021	95,400	1,021
2012-02-08	1,040	1,047	1,012	1,039	84,900	1,039
2012-02-07	1,056	1,057	1,044	1,048	94,700	1,048
2012-02-06	1,048	1,090	1,044	1,058	122,700	1,058
2012-02-03	1,048	1,058	1,035	1,043	98,100	1,043
2012-02-02	1,049	1,096	1,039	1,047	188,300	1,047
2012-02-01	1,024	1,058	1,018	1,022	140,700	1,022
2012-01-31	997	1,024	993	1,024	107,300	1,024
2012-01-30	999	1,077	987	995	225,000	995
2012-01-27	954	1,003	951	984	165,200	984
2012-01-26	952	957	941	953	62,300	953
2012-01-25	909	955	909	955	165,900	955
2012-01-24	908	912	903	908	37,000	908
2012-01-23	915	919	895	902	47,200	902
2012-01-20	900	913	891	909	92,700	909
2012-01-19	919	928	888	900	168,800	900
2012-01-18	1,014	1,014	910	919	255,600	919
2012-01-17	1,000	1,027	994	1,017	184,400	1,017
2012-01-16	926	990	918	990	217,000	990
2012-01-13	931	935	913	923	75,600	923
2012-01-12	943	956	931	939	85,900	939
2012-01-11	884	930	879	928	131,100	928
2012-01-10	871	893	871	884	65,600	884
2012-01-06	870	877	855	870	28,800	870
2012-01-05	875	881	863	878	46,300	878
2012-01-04	895	908	870	875	70,300	875

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