9755 応用地質(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,543	1,545	1,501	1,529	81,200	1,529
2019-12-27	1,508	1,571	1,508	1,548	130,800	1,548
2019-12-26	1,491	1,532	1,490	1,525	109,000	1,525
2019-12-25	1,507	1,514	1,486	1,490	54,300	1,490
2019-12-24	1,501	1,507	1,477	1,502	47,200	1,502
2019-12-23	1,510	1,512	1,482	1,506	68,000	1,506
2019-12-20	1,489	1,520	1,489	1,505	95,100	1,505
2019-12-19	1,505	1,505	1,483	1,489	36,900	1,489
2019-12-18	1,539	1,539	1,484	1,507	115,400	1,507
2019-12-17	1,543	1,566	1,516	1,545	121,300	1,545
2019-12-16	1,496	1,540	1,487	1,529	96,200	1,529
2019-12-13	1,485	1,510	1,468	1,489	138,000	1,489
2019-12-12	1,492	1,492	1,427	1,448	139,200	1,448
2019-12-11	1,489	1,520	1,484	1,489	130,400	1,489
2019-12-10	1,501	1,508	1,452	1,483	151,900	1,483
2019-12-09	1,549	1,554	1,482	1,510	194,900	1,510
2019-12-06	1,449	1,559	1,449	1,541	290,800	1,541
2019-12-05	1,428	1,429	1,402	1,427	124,700	1,427
2019-12-04	1,410	1,450	1,397	1,410	119,800	1,410
2019-12-03	1,400	1,411	1,376	1,404	42,800	1,404
2019-12-02	1,396	1,410	1,391	1,400	49,900	1,400
2019-11-29	1,410	1,411	1,380	1,396	21,200	1,396
2019-11-28	1,390	1,411	1,386	1,409	56,000	1,409
2019-11-27	1,390	1,392	1,380	1,392	21,100	1,392
2019-11-26	1,378	1,395	1,363	1,392	72,600	1,392
2019-11-25	1,393	1,396	1,371	1,373	28,300	1,373
2019-11-22	1,383	1,408	1,375	1,391	22,600	1,391
2019-11-21	1,394	1,394	1,351	1,380	63,700	1,380
2019-11-20	1,387	1,411	1,385	1,401	43,300	1,401
2019-11-19	1,409	1,434	1,399	1,404	72,000	1,404
2019-11-18	1,403	1,422	1,397	1,418	61,700	1,418
2019-11-15	1,395	1,418	1,394	1,400	52,500	1,400
2019-11-14	1,407	1,413	1,385	1,392	76,300	1,392
2019-11-13	1,425	1,425	1,380	1,415	195,600	1,415
2019-11-12	1,315	1,435	1,315	1,426	255,300	1,426
2019-11-11	1,270	1,284	1,236	1,281	123,200	1,281
2019-11-08	1,267	1,267	1,236	1,240	40,000	1,240
2019-11-07	1,271	1,271	1,239	1,245	24,600	1,245
2019-11-06	1,260	1,271	1,255	1,260	35,900	1,260
2019-11-05	1,245	1,283	1,244	1,269	72,900	1,269
2019-11-01	1,240	1,240	1,229	1,236	39,000	1,236
2019-10-31	1,234	1,251	1,223	1,247	63,700	1,247
2019-10-30	1,214	1,225	1,186	1,225	60,600	1,225
2019-10-29	1,200	1,230	1,200	1,207	41,600	1,207
2019-10-28	1,194	1,198	1,177	1,185	24,800	1,185
2019-10-25	1,210	1,210	1,184	1,200	30,500	1,200
2019-10-24	1,208	1,216	1,199	1,213	29,200	1,213
2019-10-23	1,209	1,209	1,187	1,199	17,700	1,199
2019-10-21	1,213	1,213	1,198	1,201	12,500	1,201
2019-10-18	1,192	1,209	1,188	1,194	20,800	1,194
2019-10-17	1,217	1,217	1,179	1,182	45,900	1,182
2019-10-16	1,222	1,239	1,206	1,220	70,000	1,220
2019-10-15	1,149	1,194	1,148	1,193	76,400	1,193
2019-10-11	1,111	1,116	1,097	1,116	28,300	1,116
2019-10-10	1,120	1,120	1,096	1,111	13,200	1,111
2019-10-09	1,110	1,116	1,096	1,116	16,500	1,116
2019-10-08	1,087	1,121	1,082	1,119	53,900	1,119
2019-10-07	1,076	1,083	1,062	1,074	17,900	1,074
2019-10-04	1,074	1,082	1,063	1,079	23,500	1,079
2019-10-03	1,083	1,083	1,065	1,082	28,300	1,082
2019-10-02	1,118	1,126	1,099	1,099	35,100	1,099
2019-10-01	1,086	1,115	1,083	1,115	26,700	1,115
2019-09-30	1,060	1,079	1,051	1,072	48,600	1,072
2019-09-27	1,091	1,092	1,062	1,072	62,800	1,072
2019-09-26	1,116	1,129	1,093	1,106	63,900	1,106
2019-09-25	1,119	1,119	1,106	1,114	49,400	1,114
2019-09-24	1,131	1,131	1,105	1,112	26,500	1,112
2019-09-20	1,154	1,154	1,128	1,134	33,100	1,134
2019-09-19	1,131	1,155	1,125	1,154	38,100	1,154
2019-09-18	1,135	1,135	1,122	1,127	23,600	1,127
2019-09-17	1,146	1,147	1,122	1,132	27,700	1,132
2019-09-13	1,120	1,141	1,114	1,140	55,800	1,140
2019-09-12	1,106	1,133	1,102	1,115	38,000	1,115
2019-09-11	1,069	1,099	1,069	1,099	28,800	1,099
2019-09-10	1,054	1,075	1,054	1,070	19,200	1,070
2019-09-09	1,048	1,057	1,045	1,056	10,800	1,056
2019-09-06	1,064	1,064	1,047	1,048	12,700	1,048
2019-09-05	1,046	1,081	1,046	1,064	33,100	1,064
2019-09-04	1,046	1,046	1,035	1,035	16,800	1,035
2019-09-03	1,045	1,061	1,045	1,053	8,600	1,053
2019-09-02	1,061	1,062	1,046	1,046	7,200	1,046
2019-08-30	1,050	1,075	1,047	1,068	25,500	1,068
2019-08-29	1,046	1,046	1,027	1,037	40,600	1,037
2019-08-28	1,037	1,056	1,037	1,041	15,900	1,041
2019-08-27	1,037	1,046	1,025	1,038	20,000	1,038
2019-08-26	1,049	1,049	1,032	1,032	22,100	1,032
2019-08-23	1,081	1,085	1,066	1,080	12,600	1,080
2019-08-22	1,079	1,079	1,062	1,070	39,300	1,070
2019-08-21	1,088	1,092	1,062	1,069	20,100	1,069
2019-08-20	1,095	1,109	1,093	1,106	19,200	1,106
2019-08-19	1,082	1,103	1,073	1,101	19,600	1,101
2019-08-16	1,053	1,090	1,052	1,073	15,200	1,073
2019-08-15	1,041	1,065	1,036	1,055	16,800	1,055
2019-08-14	1,092	1,111	1,070	1,086	22,400	1,086
2019-08-13	1,045	1,106	1,040	1,091	59,500	1,091
2019-08-09	1,042	1,068	1,040	1,056	21,100	1,056
2019-08-08	1,039	1,059	1,029	1,045	22,800	1,045
2019-08-07	1,016	1,039	1,016	1,030	13,100	1,030
2019-08-06	1,005	1,028	1,000	1,025	23,300	1,025
2019-08-05	1,054	1,054	1,023	1,029	26,500	1,029
2019-08-02	1,093	1,098	1,066	1,070	41,800	1,070
2019-08-01	1,109	1,115	1,099	1,115	9,700	1,115
2019-07-31	1,110	1,122	1,106	1,106	25,900	1,106
2019-07-30	1,111	1,128	1,109	1,116	22,000	1,116
2019-07-29	1,108	1,121	1,103	1,105	14,900	1,105
2019-07-26	1,106	1,110	1,095	1,106	9,900	1,106
2019-07-25	1,111	1,114	1,101	1,114	14,000	1,114
2019-07-24	1,092	1,106	1,080	1,097	16,800	1,097
2019-07-23	1,084	1,097	1,084	1,092	15,900	1,092
2019-07-22	1,086	1,090	1,080	1,086	14,000	1,086
2019-07-19	1,060	1,086	1,060	1,086	15,300	1,086
2019-07-18	1,084	1,084	1,056	1,060	38,800	1,060
2019-07-17	1,101	1,104	1,089	1,092	17,600	1,092
2019-07-16	1,123	1,123	1,103	1,107	11,100	1,107
2019-07-12	1,132	1,133	1,121	1,129	10,800	1,129
2019-07-11	1,109	1,133	1,109	1,130	15,100	1,130
2019-07-10	1,102	1,114	1,101	1,109	24,600	1,109
2019-07-09	1,147	1,153	1,109	1,111	27,600	1,111
2019-07-08	1,161	1,161	1,141	1,147	29,800	1,147
2019-07-05	1,166	1,185	1,164	1,169	39,400	1,169
2019-07-04	1,157	1,178	1,156	1,174	20,100	1,174
2019-07-03	1,133	1,160	1,130	1,157	31,600	1,157
2019-07-02	1,124	1,136	1,120	1,133	28,500	1,133
2019-07-01	1,105	1,121	1,093	1,119	36,200	1,119
2019-06-28	1,093	1,098	1,075	1,087	43,200	1,087
2019-06-27	1,034	1,074	1,034	1,074	33,600	1,074
2019-06-26	1,022	1,036	1,017	1,030	23,600	1,030
2019-06-25	1,026	1,036	1,024	1,034	35,400	1,034
2019-06-24	1,033	1,033	1,023	1,026	38,600	1,026
2019-06-21	1,045	1,045	1,032	1,032	41,100	1,032
2019-06-20	1,051	1,055	1,047	1,047	19,700	1,047
2019-06-19	1,048	1,054	1,041	1,049	45,000	1,049
2019-06-18	1,072	1,076	1,039	1,040	34,000	1,040
2019-06-17	1,073	1,073	1,062	1,068	19,700	1,068
2019-06-14	1,080	1,081	1,067	1,068	27,900	1,068
2019-06-13	1,082	1,088	1,067	1,071	34,700	1,071
2019-06-12	1,093	1,096	1,086	1,089	17,800	1,089
2019-06-11	1,084	1,094	1,084	1,094	24,300	1,094
2019-06-10	1,088	1,093	1,081	1,085	25,800	1,085
2019-06-07	1,082	1,091	1,068	1,082	20,000	1,082
2019-06-06	1,079	1,088	1,070	1,078	25,400	1,078
2019-06-05	1,059	1,076	1,056	1,075	25,700	1,075
2019-06-04	1,044	1,051	1,034	1,049	27,400	1,049
2019-06-03	1,045	1,049	1,036	1,038	15,200	1,038
2019-05-31	1,060	1,064	1,049	1,056	17,600	1,056
2019-05-30	1,061	1,063	1,049	1,062	21,200	1,062
2019-05-29	1,074	1,081	1,057	1,068	26,100	1,068
2019-05-28	1,091	1,091	1,079	1,084	29,200	1,084
2019-05-27	1,079	1,088	1,076	1,087	15,100	1,087
2019-05-24	1,078	1,078	1,063	1,073	37,100	1,073
2019-05-23	1,102	1,102	1,081	1,091	23,200	1,091
2019-05-22	1,122	1,127	1,092	1,101	39,800	1,101
2019-05-21	1,140	1,140	1,121	1,128	15,300	1,128
2019-05-20	1,155	1,155	1,141	1,148	14,400	1,148
2019-05-17	1,129	1,154	1,115	1,146	34,100	1,146
2019-05-16	1,119	1,120	1,102	1,114	26,000	1,114
2019-05-15	1,120	1,139	1,095	1,131	28,900	1,131
2019-05-14	1,115	1,130	1,091	1,130	32,500	1,130
2019-05-13	1,157	1,174	1,145	1,145	25,700	1,145
2019-05-10	1,159	1,180	1,155	1,163	47,300	1,163
2019-05-09	1,154	1,159	1,139	1,150	44,200	1,150
2019-05-08	1,160	1,181	1,147	1,163	73,600	1,163
2019-05-07	1,173	1,190	1,168	1,174	24,300	1,174
2019-04-26	1,176	1,176	1,148	1,170	23,300	1,170
2019-04-25	1,179	1,189	1,165	1,180	72,700	1,180
2019-04-24	1,170	1,175	1,160	1,172	38,500	1,172
2019-04-23	1,143	1,170	1,143	1,168	25,700	1,168
2019-04-22	1,136	1,139	1,125	1,138	7,400	1,138
2019-04-19	1,146	1,153	1,131	1,133	10,700	1,133
2019-04-18	1,164	1,164	1,136	1,148	26,900	1,148
2019-04-17	1,165	1,175	1,160	1,164	18,600	1,164
2019-04-16	1,175	1,178	1,154	1,165	28,000	1,165
2019-04-15	1,164	1,182	1,164	1,180	31,100	1,180
2019-04-12	1,155	1,160	1,146	1,154	22,200	1,154
2019-04-11	1,141	1,156	1,133	1,148	29,000	1,148
2019-04-10	1,158	1,159	1,138	1,140	16,800	1,140
2019-04-09	1,169	1,175	1,164	1,170	30,100	1,170
2019-04-08	1,177	1,177	1,160	1,169	16,500	1,169
2019-04-05	1,175	1,189	1,175	1,178	29,200	1,178
2019-04-04	1,156	1,173	1,140	1,169	34,900	1,169
2019-04-03	1,140	1,167	1,137	1,166	32,600	1,166
2019-04-02	1,145	1,148	1,131	1,148	27,300	1,148
2019-04-01	1,136	1,146	1,131	1,144	32,000	1,144
2019-03-29	1,124	1,124	1,105	1,118	20,200	1,118
2019-03-28	1,146	1,146	1,113	1,117	23,400	1,117
2019-03-27	1,147	1,152	1,130	1,146	31,200	1,146
2019-03-26	1,097	1,138	1,097	1,138	62,000	1,138
2019-03-25	1,126	1,126	1,090	1,096	44,100	1,096
2019-03-22	1,134	1,134	1,119	1,130	24,700	1,130
2019-03-20	1,134	1,139	1,121	1,134	25,700	1,134
2019-03-19	1,141	1,141	1,114	1,130	29,100	1,130
2019-03-18	1,105	1,140	1,104	1,139	53,100	1,139
2019-03-15	1,068	1,115	1,065	1,110	75,500	1,110
2019-03-14	1,094	1,099	1,063	1,068	62,500	1,068
2019-03-13	1,092	1,105	1,088	1,094	41,300	1,094
2019-03-12	1,097	1,100	1,086	1,092	36,200	1,092
2019-03-11	1,093	1,094	1,074	1,083	23,900	1,083
2019-03-08	1,101	1,109	1,092	1,093	54,300	1,093
2019-03-07	1,125	1,135	1,113	1,127	35,500	1,127
2019-03-06	1,137	1,140	1,124	1,129	31,400	1,129
2019-03-05	1,141	1,144	1,133	1,143	28,700	1,143
2019-03-04	1,165	1,165	1,142	1,146	40,000	1,146
2019-03-01	1,185	1,190	1,162	1,166	26,900	1,166
2019-02-28	1,172	1,195	1,164	1,188	40,900	1,188
2019-02-27	1,155	1,176	1,152	1,172	30,900	1,172
2019-02-26	1,170	1,175	1,151	1,152	23,500	1,152
2019-02-25	1,157	1,170	1,149	1,170	24,300	1,170
2019-02-22	1,158	1,164	1,148	1,156	30,900	1,156
2019-02-21	1,153	1,168	1,153	1,163	39,400	1,163
2019-02-20	1,157	1,174	1,152	1,162	45,500	1,162
2019-02-19	1,160	1,165	1,158	1,162	22,900	1,162
2019-02-18	1,157	1,162	1,149	1,160	25,100	1,160
2019-02-15	1,160	1,165	1,142	1,148	22,500	1,148
2019-02-14	1,208	1,208	1,157	1,173	61,200	1,173
2019-02-13	1,214	1,261	1,175	1,209	98,700	1,209
2019-02-12	1,174	1,197	1,164	1,196	35,000	1,196
2019-02-08	1,166	1,191	1,161	1,172	25,100	1,172
2019-02-07	1,198	1,198	1,178	1,183	22,600	1,183
2019-02-06	1,213	1,214	1,184	1,204	28,600	1,204
2019-02-05	1,181	1,201	1,179	1,201	21,800	1,201
2019-02-04	1,170	1,191	1,160	1,182	47,200	1,182
2019-02-01	1,144	1,156	1,140	1,146	22,700	1,146
2019-01-31	1,158	1,167	1,142	1,147	36,400	1,147
2019-01-30	1,169	1,178	1,141	1,146	46,700	1,146
2019-01-29	1,137	1,165	1,134	1,159	78,500	1,159
2019-01-28	1,154	1,154	1,121	1,128	41,700	1,128
2019-01-25	1,172	1,179	1,147	1,149	50,100	1,149
2019-01-24	1,172	1,180	1,164	1,176	59,900	1,176
2019-01-23	1,165	1,189	1,137	1,179	45,400	1,179
2019-01-22	1,164	1,187	1,164	1,177	29,800	1,177
2019-01-21	1,158	1,161	1,150	1,161	27,700	1,161
2019-01-18	1,141	1,157	1,128	1,149	52,600	1,149
2019-01-17	1,129	1,149	1,128	1,142	41,400	1,142
2019-01-16	1,165	1,167	1,127	1,134	43,100	1,134
2019-01-15	1,158	1,167	1,143	1,164	52,600	1,164
2019-01-11	1,191	1,197	1,161	1,175	37,300	1,175
2019-01-10	1,175	1,190	1,164	1,187	39,400	1,187
2019-01-09	1,174	1,201	1,165	1,183	38,900	1,183
2019-01-08	1,175	1,201	1,173	1,173	52,700	1,173
2019-01-07	1,134	1,159	1,126	1,159	37,400	1,159
2019-01-04	1,100	1,134	1,098	1,100	64,500	1,100

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