9755 応用地質(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1262,1642,1062,15061,5002,150
2021-12-292,1142,1372,0902,12880,9002,128
2021-12-282,0652,1222,0532,118120,8002,118
2021-12-272,0382,0582,0322,05150,3002,051
2021-12-242,0362,0362,0232,02546,4002,025
2021-12-232,0312,0372,0232,02933,3002,029
2021-12-222,0372,0472,0182,02359,9002,023
2021-12-212,0062,0211,9822,01984,8002,019
2021-12-201,9962,0131,9771,991123,0001,991
2021-12-172,0642,0642,0082,017107,0002,017
2021-12-162,0462,0742,0402,068112,9002,068
2021-12-151,9952,0301,9942,02262,2002,022
2021-12-142,0002,0041,9831,995106,4001,995
2021-12-131,9992,0151,9921,99974,3001,999
2021-12-102,0092,0101,9801,991103,1001,991
2021-12-092,0302,0552,0022,010119,9002,010
2021-12-082,0422,0502,0122,026119,8002,026
2021-12-071,9772,0201,9602,019146,5002,019
2021-12-062,0002,0191,9481,958132,1001,958
2021-12-031,9501,9681,9301,967108,1001,967
2021-12-021,9251,9341,9031,913204,7001,913
2021-12-011,9491,9671,9211,936243,9001,936
2021-11-302,0042,0101,9481,963321,6001,963
2021-11-291,9502,0031,9341,979243,1001,979
2021-11-261,9812,0031,9691,980163,8001,980
2021-11-252,0092,0191,9952,001112,3002,001
2021-11-241,9962,0191,9792,01884,6002,018
2021-11-221,9871,9961,9711,982104,6001,982
2021-11-191,9761,9911,9721,986125,6001,986
2021-11-182,0152,0261,9641,980197,3001,980
2021-11-171,9682,0071,9682,000199,3002,000
2021-11-161,9651,9821,9391,959189,9001,959
2021-11-151,8921,9561,8921,950165,7001,950
2021-11-121,8801,9191,8561,882118,7001,882
2021-11-111,8331,8831,8331,87889,7001,878
2021-11-101,8801,9001,8391,842221,1001,842
2021-11-091,8211,9301,8111,905373,0001,905
2021-11-081,8151,8281,7801,821108,2001,821
2021-11-051,8151,8211,7961,815138,9001,815
2021-11-041,8051,8331,8021,82496,7001,824
2021-11-021,7901,8091,7801,805124,4001,805
2021-11-011,7831,7991,7661,790125,2001,790
2021-10-291,7501,7571,7201,743131,9001,743
2021-10-281,7211,7491,7081,743103,8001,743
2021-10-271,7271,7291,7021,72188,7001,721
2021-10-261,7151,7341,6971,72775,8001,727
2021-10-251,6941,7281,6801,69784,7001,697
2021-10-221,6731,7451,6711,693126,6001,693
2021-10-211,6761,6911,6601,679180,6001,679
2021-10-201,6881,7001,6831,68980,8001,689
2021-10-191,7001,7111,6811,690131,7001,690
2021-10-181,7021,7131,6761,705208,9001,705
2021-10-151,6451,7091,6371,701297,7001,701
2021-10-141,6701,6881,6351,668410,4001,668
2021-10-131,5611,6761,5541,668466,2001,668
2021-10-121,5281,5601,5241,559112,1001,559
2021-10-111,5171,5241,5031,52454,5001,524
2021-10-081,5001,5241,4981,515107,0001,515
2021-10-071,4821,4851,4701,47970,5001,479
2021-10-061,4691,4871,4631,480127,8001,480
2021-10-051,4631,4691,4451,46960,0001,469
2021-10-041,4681,4711,4521,46974,7001,469
2021-10-011,4661,4661,4471,45666,2001,456
2021-09-301,4661,4911,4631,46996,6001,469
2021-09-291,4431,4651,4381,46566,9001,465
2021-09-281,4761,4761,4511,47072,8001,470
2021-09-271,4661,4891,4641,46438,3001,464
2021-09-241,4501,4701,4491,46692,7001,466
2021-09-221,4421,4461,4291,44262,9001,442
2021-09-211,4401,4681,4361,45173,3001,451
2021-09-171,4811,4891,4691,485108,6001,485
2021-09-161,4701,4821,4661,48163,4001,481
2021-09-151,4761,4761,4611,46991,7001,469
2021-09-141,4671,5001,4501,500135,1001,500
2021-09-131,4761,5061,4601,469162,0001,469
2021-09-101,4391,4731,4301,472163,4001,472
2021-09-091,4151,4421,4111,438131,2001,438
2021-09-081,3881,4141,3771,41390,4001,413
2021-09-071,3691,3951,3601,395122,0001,395
2021-09-061,3631,3731,3601,36882,6001,368
2021-09-031,3491,3671,3451,36475,1001,364
2021-09-021,3471,3531,3371,35257,9001,352
2021-09-011,3361,3551,3241,34792,7001,347
2021-08-311,3251,3501,3201,34196,8001,341
2021-08-301,3061,3201,3041,32042,0001,320
2021-08-271,2951,3051,2921,30554,8001,305
2021-08-261,2841,3031,2841,30357,2001,303
2021-08-251,2841,2891,2731,28356,9001,283
2021-08-241,2821,2971,2781,28452,1001,284
2021-08-231,2501,2771,2501,27456,8001,274
2021-08-201,2561,2621,2441,24676,8001,246
2021-08-191,2701,2771,2541,25466,6001,254
2021-08-181,2831,2871,2781,27829,7001,278
2021-08-171,2901,2931,2831,28357,2001,283
2021-08-161,2931,2931,2791,28479,1001,284
2021-08-131,2971,3091,2971,30336,1001,303
2021-08-121,3071,3071,2871,29464,9001,294
2021-08-111,2871,3151,2861,30582,9001,305
2021-08-101,2841,2911,2791,28739,9001,287
2021-08-061,2851,2871,2741,28038,4001,280
2021-08-051,2801,2941,2771,28531,0001,285
2021-08-041,3031,3061,2851,28740,1001,287
2021-08-031,2871,3031,2811,30249,1001,302
2021-08-021,2991,3031,2861,29556,9001,295
2021-07-301,2961,3001,2851,28936,3001,289
2021-07-291,2951,3061,2911,30143,3001,301
2021-07-281,2911,3061,2881,29430,9001,294
2021-07-271,3131,3131,2961,29844,3001,298
2021-07-261,2981,3111,2921,31148,8001,311
2021-07-211,2861,3031,2761,281113,7001,281
2021-07-201,2761,2871,2691,27358,7001,273
2021-07-191,2861,2881,2771,28353,0001,283
2021-07-161,3031,3131,2931,29843,2001,298
2021-07-151,3161,3241,3081,31049,3001,310
2021-07-141,3261,3281,3141,31749,5001,317
2021-07-131,3101,3261,3101,31860,7001,318
2021-07-121,3061,3141,2941,30485,7001,304
2021-07-091,2731,2991,2631,292115,9001,292
2021-07-081,3201,3251,2821,282137,4001,282
2021-07-071,2891,3191,2861,317226,1001,317
2021-07-061,2711,2821,2631,27975,6001,279
2021-07-051,2791,2931,2621,262119,2001,262
2021-07-021,2551,2641,2501,25846,3001,258
2021-07-011,2531,2611,2511,25646,1001,256
2021-06-301,2621,2641,2461,24975,4001,249
2021-06-291,2631,2631,2471,25579,6001,255
2021-06-281,2831,2831,2741,27463,3001,274
2021-06-251,2751,2771,2681,27043,7001,270
2021-06-241,2681,2721,2621,27124,8001,271
2021-06-231,2701,2771,2681,26929,3001,269
2021-06-221,2741,2811,2641,27546,8001,275
2021-06-211,2601,2691,2521,25899,4001,258
2021-06-181,2851,2891,2681,27344,4001,273
2021-06-171,2851,2881,2761,28334,6001,283
2021-06-161,2791,2871,2771,28550,7001,285
2021-06-151,2681,2791,2591,27674,5001,276
2021-06-141,2801,2821,2681,27152,7001,271
2021-06-111,2911,2911,2791,27963,3001,279
2021-06-101,2871,2941,2811,29439,6001,294
2021-06-091,3021,3021,2871,28730,5001,287
2021-06-081,2861,3001,2851,29459,3001,294
2021-06-071,2901,2931,2781,28570,0001,285
2021-06-041,2871,2871,2721,27768,4001,277
2021-06-031,2941,2971,2801,281103,6001,281
2021-06-021,2891,2951,2771,29471,2001,294
2021-06-011,2741,2861,2691,28490,9001,284
2021-05-311,2661,2751,2581,26573,5001,265
2021-05-281,2781,2921,2711,282104,2001,282
2021-05-271,2701,2781,2591,260531,0001,260
2021-05-261,2721,2831,2561,278144,2001,278
2021-05-251,2911,2951,2721,273145,0001,273
2021-05-241,2941,3031,2681,302200,3001,302
2021-05-211,3201,3221,3051,30799,5001,307
2021-05-201,3011,3271,3001,32263,6001,322
2021-05-191,2961,3181,2961,31468,2001,314
2021-05-181,2951,3211,2951,31886,4001,318
2021-05-171,3331,3401,2861,290134,9001,290
2021-05-141,2921,3541,2801,345242,6001,345
2021-05-131,2801,3001,2611,262163,4001,262
2021-05-121,3151,3151,2831,288152,9001,288
2021-05-111,3251,3381,3181,32481,7001,324
2021-05-101,3271,3351,3231,32851,4001,328
2021-05-071,3301,3361,3211,32571,6001,325
2021-05-061,3061,3271,3011,31566,2001,315
2021-04-301,3001,3181,2941,307106,1001,307
2021-04-281,3131,3211,3001,30265,9001,302
2021-04-271,3171,3271,3051,31975,7001,319
2021-04-261,3101,3251,3091,31781,6001,317
2021-04-231,3171,3341,3151,31743,5001,317
2021-04-221,3061,3281,3021,321130,1001,321
2021-04-211,3301,3301,2941,300112,9001,300
2021-04-201,3341,3441,3261,33648,1001,336
2021-04-191,3531,3531,3261,34573,8001,345
2021-04-161,3781,3781,3421,345109,9001,345
2021-04-151,3631,3811,3611,36867,0001,368
2021-04-141,3461,3581,3311,35868,9001,358
2021-04-131,3421,3521,3361,33853,7001,338
2021-04-121,3331,3471,3291,34268,0001,342
2021-04-091,3171,3301,3111,32240,2001,322
2021-04-081,3151,3201,3061,31469,7001,314
2021-04-071,3151,3291,3091,32143,6001,321
2021-04-061,3211,3271,3031,31456,9001,314
2021-04-051,3161,3221,3081,32247,4001,322
2021-04-021,3161,3161,2981,31526,3001,315
2021-04-011,3021,3161,2901,29758,2001,297
2021-03-311,3011,3141,2921,292108,2001,292
2021-03-301,3321,3361,3051,309100,2001,309
2021-03-291,3391,3461,3181,33286,9001,332
2021-03-261,3231,3251,3101,31760,6001,317
2021-03-251,2891,3161,2891,31160,3001,311
2021-03-241,3051,3081,2781,27876,2001,278
2021-03-231,3501,3511,3091,309112,1001,309
2021-03-221,3551,3721,3341,35491,8001,354
2021-03-191,3261,3601,3161,351143,4001,351
2021-03-181,3211,3331,3091,32674,2001,326
2021-03-171,3301,3301,3041,31858,0001,318
2021-03-161,3121,3171,3001,31562,3001,315
2021-03-151,2891,3131,2871,31183,6001,311
2021-03-121,2611,2791,2571,27892,6001,278
2021-03-111,2551,2721,2541,26960,1001,269
2021-03-101,2551,2601,2441,24852,8001,248
2021-03-091,2551,2661,2441,25977,1001,259
2021-03-081,2771,2771,2531,25473,1001,254
2021-03-051,2581,2711,2431,27170,3001,271
2021-03-041,2501,2591,2431,25361,8001,253
2021-03-031,2591,2671,2471,26062,7001,260
2021-03-021,2651,2711,2471,26088,2001,260
2021-03-011,2581,2801,2561,28072,4001,280
2021-02-261,2561,2641,2451,24569,0001,245
2021-02-251,2691,2721,2571,26394,9001,263
2021-02-241,2691,2751,2591,25942,7001,259
2021-02-221,2751,2791,2631,26769,2001,267
2021-02-191,2621,2751,2521,26792,2001,267
2021-02-181,3121,3161,2811,282108,5001,282
2021-02-171,3161,3281,3131,32366,2001,323
2021-02-161,3181,3311,3141,31687,6001,316
2021-02-151,3501,3511,3141,318124,9001,318
2021-02-121,3111,3181,2841,306113,9001,306
2021-02-101,3201,3221,3061,31140,3001,311
2021-02-091,3201,3251,3061,31640,3001,316
2021-02-081,3111,3241,3101,31957,3001,319
2021-02-051,3061,3171,3051,31154,7001,311
2021-02-041,2931,3091,2901,30634,9001,306
2021-02-031,2911,3051,2871,29658,2001,296
2021-02-021,2941,3041,2881,29154,1001,291
2021-02-011,2541,2901,2521,28155,5001,281
2021-01-291,2951,2981,2651,26558,8001,265
2021-01-281,2801,3001,2711,29485,8001,294
2021-01-271,2981,3081,2891,29366,9001,293
2021-01-261,3081,3131,2811,28867,8001,288
2021-01-251,3061,3111,2931,29994,0001,299
2021-01-221,3251,3341,3111,31189,9001,311
2021-01-211,3451,3571,3251,32569,7001,325
2021-01-201,3291,3371,3191,33367,1001,333
2021-01-191,3391,3421,3131,319127,0001,319
2021-01-181,3201,3531,3181,33574,1001,335
2021-01-151,3291,3421,3191,332123,3001,332
2021-01-141,3241,3411,3061,311121,7001,311
2021-01-131,3491,3501,3051,316141,1001,316
2021-01-121,2901,3401,2851,340189,8001,340
2021-01-081,2651,2801,2641,28086,6001,280
2021-01-071,2631,2771,2591,26190,1001,261
2021-01-061,2451,2581,2431,25361,7001,253
2021-01-051,2391,2511,2271,23772,1001,237
2021-01-041,2351,2411,2211,23978,6001,239

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