9755 応用地質(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,235	2,302	2,199	2,282	115,900	2,282
2022-12-29	2,170	2,220	2,141	2,219	125,300	2,219
2022-12-28	2,160	2,222	2,141	2,221	33,500	2,221
2022-12-27	2,195	2,213	2,162	2,165	19,200	2,165
2022-12-26	2,240	2,244	2,180	2,191	26,400	2,191
2022-12-23	2,207	2,267	2,200	2,225	65,200	2,225
2022-12-22	2,195	2,230	2,195	2,219	44,500	2,219
2022-12-21	2,193	2,200	2,151	2,180	63,200	2,180
2022-12-20	2,176	2,228	2,152	2,193	75,800	2,193
2022-12-19	2,145	2,180	2,136	2,176	31,900	2,176
2022-12-16	2,145	2,184	2,140	2,167	33,700	2,167
2022-12-15	2,110	2,182	2,110	2,177	27,900	2,177
2022-12-14	2,130	2,152	2,130	2,145	21,300	2,145
2022-12-13	2,101	2,132	2,088	2,124	31,200	2,124
2022-12-12	2,064	2,088	2,061	2,075	36,700	2,075
2022-12-09	2,046	2,123	2,046	2,111	41,600	2,111
2022-12-08	2,043	2,109	2,043	2,092	54,800	2,092
2022-12-07	2,035	2,058	2,000	2,036	84,900	2,036
2022-12-06	1,989	2,061	1,989	2,047	70,400	2,047
2022-12-05	1,988	2,016	1,965	1,997	56,700	1,997
2022-12-02	2,041	2,041	1,985	1,988	49,300	1,988
2022-12-01	2,081	2,081	2,021	2,045	42,400	2,045
2022-11-30	2,100	2,121	2,087	2,096	35,500	2,096
2022-11-29	2,124	2,125	2,103	2,116	36,400	2,116
2022-11-28	2,167	2,167	2,133	2,150	18,700	2,150
2022-11-25	2,165	2,185	2,153	2,167	32,300	2,167
2022-11-24	2,114	2,167	2,114	2,161	54,400	2,161
2022-11-22	2,096	2,126	2,088	2,117	52,000	2,117
2022-11-21	2,133	2,136	2,074	2,083	55,000	2,083
2022-11-18	2,233	2,233	2,131	2,133	135,000	2,133
2022-11-17	2,162	2,233	2,162	2,186	80,000	2,186
2022-11-16	2,097	2,163	2,097	2,129	61,700	2,129
2022-11-15	2,045	2,148	2,045	2,097	72,500	2,097
2022-11-14	2,113	2,136	2,009	2,035	139,200	2,035
2022-11-11	2,404	2,430	2,150	2,202	208,200	2,202
2022-11-10	2,327	2,393	2,326	2,382	56,300	2,382
2022-11-09	2,330	2,375	2,313	2,339	57,900	2,339
2022-11-08	2,318	2,350	2,310	2,326	57,100	2,326
2022-11-07	2,309	2,340	2,309	2,323	58,300	2,323
2022-11-04	2,295	2,309	2,238	2,259	113,100	2,259
2022-11-02	2,300	2,330	2,300	2,302	60,000	2,302
2022-11-01	2,278	2,301	2,269	2,300	40,200	2,300
2022-10-31	2,194	2,264	2,194	2,261	61,300	2,261
2022-10-28	2,153	2,233	2,147	2,193	161,700	2,193
2022-10-27	2,212	2,216	2,170	2,181	43,200	2,181
2022-10-26	2,199	2,235	2,199	2,222	42,200	2,222
2022-10-25	2,221	2,242	2,171	2,181	81,600	2,181
2022-10-24	2,221	2,250	2,211	2,211	47,000	2,211
2022-10-21	2,186	2,207	2,186	2,194	32,100	2,194
2022-10-20	2,193	2,234	2,191	2,203	47,300	2,203
2022-10-19	2,176	2,215	2,176	2,200	69,400	2,200
2022-10-18	2,166	2,182	2,156	2,176	40,200	2,176
2022-10-17	2,162	2,173	2,116	2,119	54,300	2,119
2022-10-14	2,163	2,212	2,160	2,169	94,900	2,169
2022-10-13	2,120	2,131	2,076	2,120	65,900	2,120
2022-10-12	2,100	2,139	2,095	2,123	61,600	2,123
2022-10-11	2,110	2,145	2,084	2,100	77,900	2,100
2022-10-07	2,060	2,146	2,060	2,131	98,900	2,131
2022-10-06	2,010	2,130	2,010	2,099	142,200	2,099
2022-10-05	1,964	2,036	1,964	1,993	82,600	1,993
2022-10-04	1,900	1,974	1,900	1,964	73,100	1,964
2022-10-03	1,850	1,895	1,830	1,888	40,800	1,888
2022-09-30	1,868	1,888	1,856	1,868	39,000	1,868
2022-09-29	1,835	1,874	1,826	1,871	45,300	1,871
2022-09-28	1,820	1,820	1,770	1,811	45,000	1,811
2022-09-27	1,808	1,838	1,796	1,812	32,900	1,812
2022-09-26	1,860	1,867	1,781	1,797	54,700	1,797
2022-09-22	1,861	1,902	1,861	1,881	60,500	1,881
2022-09-21	1,860	1,899	1,855	1,891	64,000	1,891
2022-09-20	1,862	1,879	1,850	1,861	64,300	1,861
2022-09-16	1,864	1,865	1,838	1,844	73,600	1,844
2022-09-15	1,861	1,889	1,858	1,864	66,900	1,864
2022-09-14	1,858	1,880	1,856	1,856	63,500	1,856
2022-09-13	1,925	1,944	1,911	1,916	55,700	1,916
2022-09-12	1,935	1,945	1,900	1,917	72,300	1,917
2022-09-09	1,877	1,921	1,877	1,904	91,600	1,904
2022-09-08	1,855	1,890	1,855	1,877	57,800	1,877
2022-09-07	1,867	1,867	1,817	1,825	61,100	1,825
2022-09-06	1,860	1,879	1,841	1,871	49,600	1,871
2022-09-05	1,861	1,863	1,841	1,859	36,800	1,859
2022-09-02	1,857	1,873	1,853	1,861	45,800	1,861
2022-09-01	1,849	1,880	1,849	1,850	48,900	1,850
2022-08-31	1,823	1,866	1,823	1,856	45,400	1,856
2022-08-30	1,783	1,843	1,783	1,830	39,000	1,830
2022-08-29	1,786	1,804	1,779	1,783	49,600	1,783
2022-08-26	1,873	1,873	1,818	1,826	33,500	1,826
2022-08-25	1,848	1,865	1,845	1,858	32,700	1,858
2022-08-24	1,820	1,840	1,806	1,836	46,000	1,836
2022-08-23	1,790	1,816	1,790	1,800	23,700	1,800
2022-08-22	1,761	1,818	1,761	1,815	43,200	1,815
2022-08-19	1,780	1,797	1,775	1,782	16,100	1,782
2022-08-18	1,802	1,802	1,774	1,783	20,500	1,783
2022-08-17	1,780	1,812	1,780	1,802	40,000	1,802
2022-08-16	1,760	1,781	1,749	1,767	39,800	1,767
2022-08-15	1,800	1,800	1,746	1,760	47,200	1,760
2022-08-12	1,810	1,834	1,792	1,801	76,700	1,801
2022-08-10	1,770	1,828	1,755	1,774	81,800	1,774
2022-08-09	1,797	1,805	1,761	1,768	26,100	1,768
2022-08-08	1,791	1,796	1,772	1,792	20,500	1,792
2022-08-05	1,777	1,801	1,775	1,791	27,700	1,791
2022-08-04	1,773	1,779	1,760	1,773	29,100	1,773
2022-08-03	1,748	1,760	1,739	1,754	25,600	1,754
2022-08-02	1,761	1,761	1,727	1,739	25,500	1,739
2022-08-01	1,776	1,782	1,752	1,764	28,100	1,764
2022-07-29	1,778	1,794	1,763	1,769	57,100	1,769
2022-07-28	1,746	1,765	1,716	1,765	214,500	1,765
2022-07-27	1,740	1,749	1,728	1,745	28,600	1,745
2022-07-26	1,743	1,755	1,733	1,740	33,800	1,740
2022-07-25	1,741	1,748	1,729	1,741	43,700	1,741
2022-07-22	1,735	1,756	1,720	1,741	45,800	1,741
2022-07-21	1,721	1,742	1,700	1,728	45,700	1,728
2022-07-20	1,687	1,718	1,684	1,715	52,300	1,715
2022-07-19	1,681	1,681	1,662	1,672	20,600	1,672
2022-07-15	1,673	1,675	1,644	1,674	35,500	1,674
2022-07-14	1,662	1,674	1,657	1,665	32,400	1,665
2022-07-13	1,663	1,688	1,657	1,673	43,400	1,673
2022-07-12	1,704	1,704	1,655	1,663	41,300	1,663
2022-07-11	1,694	1,716	1,686	1,707	73,600	1,707
2022-07-08	1,652	1,706	1,650	1,693	105,400	1,693
2022-07-07	1,671	1,674	1,642	1,666	51,900	1,666
2022-07-06	1,689	1,690	1,648	1,664	47,300	1,664
2022-07-05	1,657	1,698	1,657	1,688	39,900	1,688
2022-07-04	1,653	1,666	1,640	1,657	39,500	1,657
2022-07-01	1,666	1,677	1,631	1,640	55,700	1,640
2022-06-30	1,678	1,678	1,646	1,658	53,800	1,658
2022-06-29	1,678	1,687	1,660	1,668	118,900	1,668
2022-06-28	1,681	1,718	1,675	1,718	47,700	1,718
2022-06-27	1,694	1,695	1,673	1,692	40,000	1,692
2022-06-24	1,661	1,674	1,653	1,673	47,700	1,673
2022-06-23	1,689	1,704	1,661	1,673	35,800	1,673
2022-06-22	1,734	1,734	1,670	1,673	121,400	1,673
2022-06-21	1,698	1,743	1,698	1,734	60,700	1,734
2022-06-20	1,708	1,720	1,680	1,698	59,700	1,698
2022-06-17	1,686	1,714	1,678	1,681	96,800	1,681
2022-06-16	1,729	1,741	1,714	1,724	51,800	1,724
2022-06-15	1,710	1,725	1,702	1,708	40,800	1,708
2022-06-14	1,737	1,752	1,707	1,727	75,400	1,727
2022-06-13	1,784	1,784	1,743	1,762	42,800	1,762
2022-06-10	1,801	1,819	1,793	1,801	46,500	1,801
2022-06-09	1,796	1,854	1,783	1,827	63,900	1,827
2022-06-08	1,761	1,796	1,761	1,796	58,600	1,796
2022-06-07	1,756	1,773	1,738	1,761	59,200	1,761
2022-06-06	1,759	1,773	1,737	1,768	48,500	1,768
2022-06-03	1,735	1,759	1,733	1,742	34,100	1,742
2022-06-02	1,750	1,750	1,710	1,734	56,400	1,734
2022-06-01	1,733	1,746	1,720	1,740	48,900	1,740
2022-05-31	1,756	1,762	1,718	1,732	58,400	1,732
2022-05-30	1,721	1,767	1,721	1,765	138,000	1,765
2022-05-27	1,699	1,725	1,692	1,721	46,300	1,721
2022-05-26	1,677	1,713	1,677	1,699	49,000	1,699
2022-05-25	1,694	1,698	1,667	1,689	71,900	1,689
2022-05-24	1,725	1,733	1,690	1,696	46,000	1,696
2022-05-23	1,772	1,785	1,738	1,744	40,300	1,744
2022-05-20	1,710	1,763	1,707	1,756	46,600	1,756
2022-05-19	1,700	1,718	1,679	1,710	64,800	1,710
2022-05-18	1,742	1,761	1,730	1,740	58,500	1,740
2022-05-17	1,714	1,759	1,706	1,725	104,900	1,725
2022-05-16	1,803	1,826	1,718	1,719	164,600	1,719
2022-05-13	1,889	1,889	1,847	1,863	97,800	1,863
2022-05-12	1,907	1,925	1,888	1,888	55,400	1,888
2022-05-11	1,864	1,921	1,864	1,909	48,100	1,909
2022-05-10	1,900	1,900	1,856	1,882	60,800	1,882
2022-05-09	1,970	1,970	1,920	1,920	54,500	1,920
2022-05-06	1,982	2,011	1,970	1,998	36,100	1,998
2022-05-02	1,994	1,998	1,974	1,982	24,300	1,982
2022-04-28	1,945	1,984	1,936	1,981	42,300	1,981
2022-04-27	1,910	1,935	1,901	1,920	152,100	1,920
2022-04-26	1,945	1,966	1,930	1,947	32,100	1,947
2022-04-25	1,925	1,965	1,908	1,944	49,200	1,944
2022-04-22	1,958	1,958	1,935	1,953	33,000	1,953
2022-04-21	1,967	2,014	1,960	1,988	54,000	1,988
2022-04-20	1,951	1,975	1,943	1,958	30,600	1,958
2022-04-19	1,910	1,951	1,907	1,941	51,000	1,941
2022-04-18	1,924	1,925	1,863	1,895	77,300	1,895
2022-04-15	2,009	2,009	1,931	1,940	49,000	1,940
2022-04-14	1,980	2,013	1,962	2,012	59,400	2,012
2022-04-13	1,937	1,992	1,937	1,975	59,400	1,975
2022-04-12	1,945	1,966	1,925	1,935	92,900	1,935
2022-04-11	2,049	2,049	1,943	1,965	108,000	1,965
2022-04-08	2,117	2,167	2,047	2,076	108,400	2,076
2022-04-07	2,170	2,194	2,061	2,167	76,500	2,167
2022-04-06	2,252	2,257	2,201	2,201	42,700	2,201
2022-04-05	2,274	2,285	2,262	2,283	33,900	2,283
2022-04-04	2,284	2,284	2,251	2,268	32,700	2,268
2022-04-01	2,297	2,313	2,271	2,284	32,800	2,284
2022-03-31	2,312	2,340	2,295	2,306	52,300	2,306
2022-03-30	2,325	2,350	2,304	2,340	54,800	2,340
2022-03-29	2,255	2,296	2,251	2,293	40,500	2,293
2022-03-28	2,254	2,273	2,236	2,266	34,100	2,266
2022-03-25	2,260	2,268	2,237	2,255	44,200	2,255
2022-03-24	2,262	2,277	2,220	2,266	65,700	2,266
2022-03-23	2,285	2,292	2,270	2,273	69,200	2,273
2022-03-22	2,311	2,311	2,262	2,279	61,700	2,279
2022-03-18	2,280	2,303	2,248	2,300	70,500	2,300
2022-03-17	2,256	2,295	2,252	2,280	100,500	2,280
2022-03-16	2,237	2,237	2,195	2,201	49,600	2,201
2022-03-15	2,209	2,235	2,182	2,220	41,800	2,220
2022-03-14	2,198	2,229	2,181	2,205	54,900	2,205
2022-03-11	2,119	2,185	2,111	2,179	42,700	2,179
2022-03-10	2,100	2,170	2,100	2,155	73,900	2,155
2022-03-09	2,057	2,100	2,052	2,080	51,500	2,080
2022-03-08	2,065	2,113	2,050	2,061	60,100	2,061
2022-03-07	2,048	2,099	2,035	2,081	61,300	2,081
2022-03-04	2,080	2,087	2,058	2,062	44,600	2,062
2022-03-03	2,082	2,092	2,072	2,089	29,400	2,089
2022-03-02	2,070	2,077	2,050	2,055	45,400	2,055
2022-03-01	2,101	2,125	2,090	2,096	54,200	2,096
2022-02-28	2,086	2,097	2,071	2,085	57,000	2,085
2022-02-25	2,075	2,086	2,067	2,078	52,200	2,078
2022-02-24	2,029	2,066	2,023	2,065	67,100	2,065
2022-02-22	2,040	2,055	2,022	2,034	68,000	2,034
2022-02-21	2,029	2,069	2,021	2,066	39,700	2,066
2022-02-18	2,054	2,108	2,045	2,078	52,800	2,078
2022-02-17	2,093	2,111	2,074	2,076	65,100	2,076
2022-02-16	2,102	2,125	2,081	2,091	75,100	2,091
2022-02-15	2,110	2,113	2,060	2,091	106,900	2,091
2022-02-14	2,275	2,275	2,120	2,126	195,600	2,126
2022-02-10	2,177	2,379	2,141	2,344	283,800	2,344
2022-02-09	2,133	2,177	2,122	2,158	58,800	2,158
2022-02-08	2,137	2,142	2,124	2,133	48,300	2,133
2022-02-07	2,125	2,140	2,101	2,135	42,700	2,135
2022-02-04	2,113	2,138	2,101	2,133	35,300	2,133
2022-02-03	2,128	2,131	2,105	2,113	36,100	2,113
2022-02-02	2,109	2,154	2,109	2,143	55,600	2,143
2022-02-01	2,150	2,150	2,100	2,109	47,900	2,109
2022-01-31	2,063	2,119	2,063	2,105	78,100	2,105
2022-01-28	2,043	2,075	2,030	2,063	60,900	2,063
2022-01-27	2,080	2,095	2,001	2,014	107,500	2,014
2022-01-26	2,070	2,086	2,060	2,076	62,100	2,076
2022-01-25	2,150	2,161	2,058	2,069	86,000	2,069
2022-01-24	2,076	2,149	2,076	2,140	72,200	2,140
2022-01-21	2,038	2,092	2,020	2,085	65,000	2,085
2022-01-20	2,022	2,066	2,022	2,055	55,400	2,055
2022-01-19	2,018	2,040	2,015	2,022	77,000	2,022
2022-01-18	2,054	2,063	2,028	2,042	61,900	2,042
2022-01-17	2,044	2,076	2,041	2,042	53,900	2,042
2022-01-14	2,059	2,071	2,004	2,027	109,900	2,027
2022-01-13	2,085	2,094	2,068	2,076	81,700	2,076
2022-01-12	2,071	2,112	2,071	2,096	54,700	2,096
2022-01-11	2,050	2,064	2,042	2,051	82,500	2,051
2022-01-07	2,100	2,132	2,064	2,075	103,100	2,075
2022-01-06	2,148	2,160	2,100	2,100	112,600	2,100
2022-01-05	2,200	2,214	2,150	2,167	82,500	2,167
2022-01-04	2,200	2,214	2,168	2,185	98,800	2,185

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