1. HOME >
  2. 株価時系列 >
  3. 9755 >
  4. 2020年

9755 応用地質(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2411,2411,2251,22578,2001,225
2020-12-291,2391,2441,2331,24164,9001,241
2020-12-281,2511,2651,2461,25593,7001,255
2020-12-251,2421,2491,2361,24551,7001,245
2020-12-241,2411,2471,2321,23672,0001,236
2020-12-231,2331,2351,2181,23284,4001,232
2020-12-221,2321,2321,2151,22589,9001,225
2020-12-211,2411,2481,2281,23354,0001,233
2020-12-181,2601,2621,2331,23581,2001,235
2020-12-171,2501,2621,2201,257239,0001,257
2020-12-161,2781,3011,2751,295148,0001,295
2020-12-151,2421,2741,2411,265132,4001,265
2020-12-141,2361,2401,2301,23462,8001,234
2020-12-111,2351,2421,2221,24087,5001,240
2020-12-101,2401,2441,2301,24183,4001,241
2020-12-091,2701,2701,2381,246210,2001,246
2020-12-081,2241,2651,2241,259212,6001,259
2020-12-071,2381,2391,2031,212172,5001,212
2020-12-041,2361,2411,2281,23648,2001,236
2020-12-031,2401,2471,2231,23948,5001,239
2020-12-021,2651,2651,2291,240162,2001,240
2020-12-011,2241,2601,2191,26097,2001,260
2020-11-301,2611,2611,2101,215130,4001,215
2020-11-271,2741,2741,2421,255158,4001,255
2020-11-261,2691,2731,2621,26836,6001,268
2020-11-251,2921,2961,2661,266122,0001,266
2020-11-241,2891,2891,2721,27656,0001,276
2020-11-201,2611,2711,2561,26836,3001,268
2020-11-191,2661,2931,2551,27768,0001,277
2020-11-181,2781,2791,2591,25968,7001,259
2020-11-171,2871,2871,2561,27472,1001,274
2020-11-161,2801,2871,2691,27452,9001,274
2020-11-131,2561,2721,2431,26648,2001,266
2020-11-121,2981,2981,2611,27447,9001,274
2020-11-111,2991,2991,2631,27967,5001,279
2020-11-101,2781,3091,2501,283167,4001,283
2020-11-091,2601,2661,2421,26350,3001,263
2020-11-061,2431,2581,2381,25074,5001,250
2020-11-051,2441,2481,2201,24452,9001,244
2020-11-041,2321,2361,2151,23168,1001,231
2020-11-021,1971,2211,1941,22147,3001,221
2020-10-301,2191,2191,1861,19656,4001,196
2020-10-291,2181,2271,2101,21830,6001,218
2020-10-281,2231,2241,2071,22345,4001,223
2020-10-271,2151,2291,2031,22947,8001,229
2020-10-261,2421,2461,2221,22347,4001,223
2020-10-231,2571,2591,2351,24369,4001,243
2020-10-221,2701,2701,2501,25353,0001,253
2020-10-211,2531,2701,2531,26443,0001,264
2020-10-201,2571,2711,2511,25361,6001,253
2020-10-191,2551,2621,2451,26255,6001,262
2020-10-161,2511,2641,2471,25341,4001,253
2020-10-151,2951,2951,2471,24954,5001,249
2020-10-141,2651,2841,2631,27170,6001,271
2020-10-131,2501,2641,2411,25940,3001,259
2020-10-121,2461,2491,2341,24235,6001,242
2020-10-091,2641,2641,2431,25137,4001,251
2020-10-081,2601,2631,2541,26035,4001,260
2020-10-071,2621,2621,2421,25135,7001,251
2020-10-061,2661,2741,2611,26828,9001,268
2020-10-051,2521,2701,2501,26065,7001,260
2020-10-021,2511,2571,2311,24260,9001,242
2020-09-301,2911,2911,2441,24452,9001,244
2020-09-291,2991,2991,2701,29145,2001,291
2020-09-281,2801,2991,2731,29988,8001,299
2020-09-251,2381,2721,2381,257124,8001,257
2020-09-241,2561,2611,2301,23495,5001,234
2020-09-231,2801,2801,2571,25773,5001,257
2020-09-181,2811,2971,2741,29098,9001,290
2020-09-171,2771,2801,2621,27465,7001,274
2020-09-161,2601,2801,2541,26891,0001,268
2020-09-151,2551,2561,2371,25268,6001,252
2020-09-141,2351,2571,2351,24895,1001,248
2020-09-111,1991,2361,1831,234126,6001,234
2020-09-101,2031,2051,1921,19295,3001,192
2020-09-091,2121,2151,1961,198124,3001,198
2020-09-081,2201,2371,2141,23482,7001,234
2020-09-071,2241,2341,2071,21676,5001,216
2020-09-041,2321,2421,2221,22656,3001,226
2020-09-031,2571,2631,2451,24663,7001,246
2020-09-021,2371,2431,2231,24160,6001,241
2020-09-011,2261,2341,2111,23043,0001,230
2020-08-311,2221,2361,2171,21764,7001,217
2020-08-281,2501,2631,2051,21698,3001,216
2020-08-271,2741,2741,2331,24564,0001,245
2020-08-261,2611,2701,2531,26948,8001,269
2020-08-251,2371,2651,2371,25166,2001,251
2020-08-241,2401,2501,2201,22736,7001,227
2020-08-211,2241,2381,2241,23237,6001,232
2020-08-201,2331,2381,2181,22163,4001,221
2020-08-191,2351,2501,2331,24737,4001,247
2020-08-181,2701,2701,2381,24479,9001,244
2020-08-171,3041,3041,2691,26977,1001,269
2020-08-141,2921,3111,2771,29888,0001,298
2020-08-131,3051,3111,2711,292143,2001,292
2020-08-121,3901,4221,2711,302300,7001,302
2020-08-111,3941,3981,3811,38867,5001,388
2020-08-071,3891,3931,3641,37339,9001,373
2020-08-061,3781,3931,3781,38562,4001,385
2020-08-051,3931,3931,3731,37955,4001,379
2020-08-041,3911,3961,3801,39373,2001,393
2020-08-031,3551,3871,3541,38152,5001,381
2020-07-311,3591,3831,3461,35387,6001,353
2020-07-301,4001,4001,3551,375249,3001,375
2020-07-291,4391,4401,4001,40076,0001,400
2020-07-281,4491,4541,4391,45062,4001,450
2020-07-271,4461,4491,4221,44940,7001,449
2020-07-221,4501,4511,4331,43529,3001,435
2020-07-211,4491,4521,4371,45040,1001,450
2020-07-201,4481,4511,4351,45031,0001,450
2020-07-171,4551,4571,4371,45150,6001,451
2020-07-161,4931,4931,4431,45599,5001,455
2020-07-151,4911,5071,4811,48956,7001,489
2020-07-141,4901,5211,4831,48972,4001,489
2020-07-131,4531,4941,4531,49074,4001,490
2020-07-101,4501,4691,4301,43074,9001,430
2020-07-091,4351,4731,4241,45084,3001,450
2020-07-081,4501,4731,4341,43565,4001,435
2020-07-071,4551,4641,4331,44656,9001,446
2020-07-061,4511,4851,4261,435123,6001,435
2020-07-031,4371,4481,4271,44537,6001,445
2020-07-021,4451,4491,4261,43896,1001,438
2020-07-011,4121,4771,4081,445197,0001,445
2020-06-301,4011,4131,3921,40881,4001,408
2020-06-291,3511,3841,3501,37581,7001,375
2020-06-261,3761,3881,3701,38365,3001,383
2020-06-251,3741,3741,3541,36178,2001,361
2020-06-241,3891,3941,3841,38837,7001,388
2020-06-231,3901,3991,3651,38949,4001,389
2020-06-221,3491,3771,3491,36851,3001,368
2020-06-191,3751,3751,3431,36170,2001,361
2020-06-181,3661,3801,3381,37864,2001,378
2020-06-171,3851,3871,3631,38459,4001,384
2020-06-161,3741,3921,3631,38091,2001,380
2020-06-151,3321,3621,3321,33694,1001,336
2020-06-121,3001,3231,2811,31894,8001,318
2020-06-111,3691,3691,3231,33065,0001,330
2020-06-101,3811,3871,3721,37448,5001,374
2020-06-091,4031,4051,3571,37579,5001,375
2020-06-081,3791,4171,3701,408104,7001,408
2020-06-051,3751,3831,3421,36993,2001,369
2020-06-041,3901,3901,3561,380108,0001,380
2020-06-031,3871,3901,3601,38467,6001,384
2020-06-021,3681,3791,3481,37670,9001,376
2020-06-011,3671,3891,3651,37759,3001,377
2020-05-291,3651,3931,3281,343106,2001,343
2020-05-281,3631,3741,3331,37398,1001,373
2020-05-271,3091,3461,3081,34191,2001,341
2020-05-261,3061,3111,2851,30863,0001,308
2020-05-251,2871,2871,2681,28734,4001,287
2020-05-221,2871,2871,2551,26840,3001,268
2020-05-211,2681,2961,2681,29155,1001,291
2020-05-201,2751,2821,2601,27559,3001,275
2020-05-191,3031,3031,2661,28352,4001,283
2020-05-181,2561,2881,2491,27434,0001,274
2020-05-151,3191,3191,2501,26976,7001,269
2020-05-141,2901,3651,2681,321167,6001,321
2020-05-131,2921,3011,2791,29520,1001,295
2020-05-121,3091,3201,2861,31427,3001,314
2020-05-111,2831,3001,2831,29834,0001,298
2020-05-081,2691,2901,2561,28736,1001,287
2020-05-071,2551,3021,2411,25452,2001,254
2020-05-011,2541,2571,2391,25531,7001,255
2020-04-301,2821,2841,2571,27471,1001,274
2020-04-281,2501,2581,2361,25538,8001,255
2020-04-271,2361,2511,2201,25141,9001,251
2020-04-241,2111,2341,1891,23489,0001,234
2020-04-231,1771,2151,1771,21467,5001,214
2020-04-221,1651,1831,1431,17245,4001,172
2020-04-211,1811,1891,1621,17742,2001,177
2020-04-201,2201,2251,1931,19737,8001,197
2020-04-171,2481,2641,2111,21443,7001,214
2020-04-161,1871,2401,1871,23756,4001,237
2020-04-151,2341,2341,1871,19790,6001,197
2020-04-141,2651,2661,2351,25570,1001,255
2020-04-131,2601,2601,2321,25156,1001,251
2020-04-101,2881,2891,2491,28241,3001,282
2020-04-091,2911,3161,2801,29369,8001,293
2020-04-081,2441,3011,2221,27492,1001,274
2020-04-071,2331,2381,1801,23060,5001,230
2020-04-061,1641,2041,1231,19668,3001,196
2020-04-031,1581,2311,1441,16452,7001,164
2020-04-021,1951,2161,1591,16847,6001,168
2020-04-011,2421,2781,1961,21170,6001,211
2020-03-311,2211,2441,1901,22989,4001,229
2020-03-301,2151,2281,1501,221104,1001,221
2020-03-271,1681,2451,1331,245144,7001,245
2020-03-261,1501,1501,0831,144121,0001,144
2020-03-251,1881,1901,1341,189133,7001,189
2020-03-241,1631,1691,1071,15890,7001,158
2020-03-231,0801,1111,0321,103153,1001,103
2020-03-191,1391,1771,0451,082147,4001,082
2020-03-181,1951,2201,1291,13380,9001,133
2020-03-171,0721,2101,0621,200163,3001,200
2020-03-161,1301,1571,0811,081177,0001,081
2020-03-131,1361,1711,0721,147213,0001,147
2020-03-121,1961,2021,1451,166131,3001,166
2020-03-111,2351,2571,2061,206110,5001,206
2020-03-101,1611,2511,1341,249119,4001,249
2020-03-091,2001,2111,1601,172141,7001,172
2020-03-061,2551,2681,2271,245127,9001,245
2020-03-051,2691,2951,2581,26261,6001,262
2020-03-041,2401,3001,2401,27138,0001,271
2020-03-031,3451,3451,2671,26762,4001,267
2020-03-021,2161,3381,2161,300121,5001,300
2020-02-281,2501,2771,2371,24473,4001,244
2020-02-271,3401,3401,2991,30372,8001,303
2020-02-261,3241,3461,3181,33971,1001,339
2020-02-251,3341,3681,3311,345100,3001,345
2020-02-211,3901,4401,3901,42465,7001,424
2020-02-201,4141,4361,4081,41855,4001,418
2020-02-191,3801,4121,3731,40245,4001,402
2020-02-181,3901,3961,3671,38142,3001,381
2020-02-171,4201,4261,3881,390111,2001,390
2020-02-141,4751,4781,4221,445142,3001,445
2020-02-131,4081,5551,3861,499213,7001,499
2020-02-121,4171,4211,4041,41823,6001,418
2020-02-101,4111,4281,4001,41934,5001,419
2020-02-071,4401,4401,4031,42235,6001,422
2020-02-061,4161,4401,4131,43555,4001,435
2020-02-051,3961,4141,3751,40670,8001,406
2020-02-041,3511,3891,3511,38933,2001,389
2020-02-031,3431,3661,3271,36251,4001,362
2020-01-311,3801,4151,3761,39865,1001,398
2020-01-301,3921,4001,3431,367106,1001,367
2020-01-291,3961,4071,3921,40051,1001,400
2020-01-281,3871,4191,3781,415103,1001,415
2020-01-271,4181,4181,4061,411143,1001,411
2020-01-241,4471,4651,4351,46173,6001,461
2020-01-231,4471,4521,4321,44766,9001,447
2020-01-221,4561,4701,4501,46049,3001,460
2020-01-211,4381,4661,4381,46550,1001,465
2020-01-201,4511,4541,4391,44022,3001,440
2020-01-171,4501,4551,4331,44253,9001,442
2020-01-161,4791,4941,4511,45586,1001,455
2020-01-151,4601,4721,4511,46754,5001,467
2020-01-141,4401,4461,4181,44386,4001,443
2020-01-101,4511,4521,4321,44091,7001,440
2020-01-091,4571,4671,4221,451135,4001,451
2020-01-081,4751,4751,4041,441109,5001,441
2020-01-071,4781,5091,4731,49295,1001,492
2020-01-061,4921,4931,4571,478112,5001,478

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