9755 応用地質(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,042	2,052	2,012	2,052	34,400	2,052
2023-12-28	2,002	2,032	1,989	2,030	26,900	2,030
2023-12-27	2,013	2,028	2,005	2,027	26,100	2,027
2023-12-26	1,994	2,007	1,993	1,996	27,900	1,996
2023-12-25	2,025	2,048	1,994	1,994	25,100	1,994
2023-12-22	1,970	2,015	1,970	2,014	17,200	2,014
2023-12-21	1,995	1,995	1,968	1,970	22,300	1,970
2023-12-20	1,988	2,022	1,988	2,007	17,600	2,007
2023-12-19	1,967	1,988	1,950	1,988	17,800	1,988
2023-12-18	1,956	1,963	1,926	1,948	29,200	1,948
2023-12-15	1,988	2,007	1,981	1,987	27,600	1,987
2023-12-14	2,006	2,027	1,985	1,990	27,800	1,990
2023-12-13	2,026	2,035	1,997	2,005	41,300	2,005
2023-12-12	2,052	2,052	2,017	2,025	33,800	2,025
2023-12-11	2,046	2,069	2,030	2,057	25,200	2,057
2023-12-08	2,062	2,081	2,030	2,038	38,400	2,038
2023-12-07	2,056	2,092	2,047	2,047	23,000	2,047
2023-12-06	2,039	2,092	2,039	2,081	23,000	2,081
2023-12-05	2,051	2,072	2,022	2,022	27,700	2,022
2023-12-04	2,052	2,071	2,029	2,062	35,400	2,062
2023-12-01	2,095	2,111	2,074	2,074	21,500	2,074
2023-11-30	2,073	2,091	2,051	2,091	19,300	2,091
2023-11-29	2,080	2,101	2,068	2,070	18,600	2,070
2023-11-28	2,046	2,094	2,046	2,080	25,000	2,080
2023-11-27	2,082	2,107	2,041	2,048	38,200	2,048
2023-11-24	2,141	2,141	2,077	2,082	26,600	2,082
2023-11-22	2,111	2,129	2,110	2,115	17,400	2,115
2023-11-21	2,087	2,109	2,084	2,106	19,000	2,106
2023-11-20	2,113	2,129	2,086	2,089	24,700	2,089
2023-11-17	2,072	2,103	2,072	2,086	23,900	2,086
2023-11-16	2,129	2,163	2,077	2,083	53,500	2,083
2023-11-15	2,139	2,160	2,108	2,128	44,800	2,128
2023-11-14	2,140	2,180	2,111	2,119	48,400	2,119
2023-11-13	2,266	2,281	2,109	2,132	72,900	2,132
2023-11-10	2,372	2,372	2,255	2,316	74,400	2,316
2023-11-09	2,395	2,396	2,350	2,372	21,000	2,372
2023-11-08	2,380	2,406	2,344	2,372	20,800	2,372
2023-11-07	2,391	2,435	2,357	2,370	29,200	2,370
2023-11-06	2,365	2,398	2,342	2,389	39,900	2,389
2023-11-02	2,369	2,370	2,295	2,332	27,200	2,332
2023-11-01	2,310	2,357	2,304	2,352	47,300	2,352
2023-10-31	2,229	2,288	2,229	2,288	21,100	2,288
2023-10-30	2,250	2,267	2,221	2,228	27,600	2,228
2023-10-27	2,223	2,284	2,223	2,284	15,800	2,284
2023-10-26	2,229	2,257	2,204	2,215	27,900	2,215
2023-10-25	2,267	2,282	2,251	2,258	25,400	2,258
2023-10-24	2,221	2,252	2,194	2,243	27,700	2,243
2023-10-23	2,230	2,244	2,214	2,215	31,400	2,215
2023-10-20	2,234	2,257	2,212	2,250	17,100	2,250
2023-10-19	2,230	2,250	2,220	2,234	25,300	2,234
2023-10-18	2,315	2,315	2,238	2,266	43,700	2,266
2023-10-17	2,277	2,317	2,270	2,286	23,600	2,286
2023-10-16	2,304	2,308	2,267	2,276	20,200	2,276
2023-10-13	2,342	2,347	2,305	2,314	16,900	2,314
2023-10-12	2,358	2,368	2,333	2,361	21,300	2,361
2023-10-11	2,364	2,370	2,321	2,337	22,900	2,337
2023-10-10	2,357	2,368	2,336	2,364	20,300	2,364
2023-10-06	2,303	2,325	2,292	2,307	53,600	2,307
2023-10-05	2,288	2,357	2,280	2,289	81,000	2,289
2023-10-04	2,310	2,352	2,263	2,272	62,300	2,272
2023-10-03	2,421	2,421	2,367	2,372	31,900	2,372
2023-10-02	2,484	2,488	2,424	2,429	30,100	2,429
2023-09-29	2,500	2,507	2,465	2,493	26,400	2,493
2023-09-28	2,454	2,505	2,447	2,489	37,800	2,489
2023-09-27	2,474	2,485	2,428	2,460	48,700	2,460
2023-09-26	2,472	2,505	2,453	2,487	33,600	2,487
2023-09-25	2,541	2,541	2,461	2,479	35,000	2,479
2023-09-22	2,458	2,536	2,457	2,519	42,500	2,519
2023-09-21	2,462	2,497	2,452	2,474	34,600	2,474
2023-09-20	2,550	2,554	2,460	2,465	38,800	2,465
2023-09-19	2,523	2,570	2,490	2,563	30,600	2,563
2023-09-15	2,555	2,565	2,501	2,541	36,100	2,541
2023-09-14	2,569	2,569	2,480	2,545	37,300	2,545
2023-09-13	2,550	2,599	2,534	2,566	47,300	2,566
2023-09-12	2,639	2,644	2,542	2,553	29,000	2,553
2023-09-11	2,677	2,699	2,605	2,644	37,000	2,644
2023-09-08	2,648	2,696	2,646	2,671	58,400	2,671
2023-09-07	2,752	2,769	2,621	2,624	74,200	2,624
2023-09-06	2,720	2,773	2,713	2,752	41,200	2,752
2023-09-05	2,650	2,711	2,621	2,705	66,200	2,705
2023-09-04	2,692	2,692	2,605	2,662	58,600	2,662
2023-09-01	2,727	2,729	2,660	2,692	41,500	2,692
2023-08-31	2,770	2,774	2,724	2,724	23,100	2,724
2023-08-30	2,800	2,812	2,770	2,773	28,300	2,773
2023-08-29	2,765	2,792	2,743	2,792	21,500	2,792
2023-08-28	2,769	2,786	2,750	2,765	29,200	2,765
2023-08-25	2,783	2,798	2,729	2,745	34,700	2,745
2023-08-24	2,790	2,845	2,785	2,817	65,100	2,817
2023-08-23	2,710	2,781	2,710	2,777	29,700	2,777
2023-08-22	2,694	2,740	2,673	2,737	33,500	2,737
2023-08-21	2,647	2,672	2,618	2,666	26,300	2,666
2023-08-18	2,626	2,658	2,604	2,614	30,600	2,614
2023-08-17	2,615	2,675	2,587	2,671	42,500	2,671
2023-08-16	2,760	2,760	2,635	2,635	79,200	2,635
2023-08-15	2,709	2,798	2,706	2,797	92,400	2,797
2023-08-14	2,640	2,728	2,639	2,694	52,800	2,694
2023-08-10	2,624	2,675	2,556	2,659	64,600	2,659
2023-08-09	2,541	2,633	2,502	2,613	100,700	2,613
2023-08-08	2,530	2,570	2,528	2,541	32,900	2,541
2023-08-07	2,524	2,548	2,496	2,540	33,600	2,540
2023-08-04	2,541	2,567	2,528	2,548	31,200	2,548
2023-08-03	2,565	2,568	2,532	2,567	46,600	2,567
2023-08-02	2,591	2,615	2,580	2,582	37,000	2,582
2023-08-01	2,622	2,640	2,591	2,631	48,800	2,631
2023-07-31	2,649	2,686	2,623	2,630	87,700	2,630
2023-07-28	2,588	2,637	2,550	2,584	72,100	2,584
2023-07-27	2,545	2,606	2,532	2,602	50,700	2,602
2023-07-26	2,529	2,589	2,509	2,551	73,100	2,551
2023-07-25	2,484	2,520	2,481	2,518	61,900	2,518
2023-07-24	2,491	2,515	2,466	2,479	83,800	2,479
2023-07-21	2,413	2,458	2,413	2,436	59,800	2,436
2023-07-20	2,479	2,482	2,406	2,413	47,400	2,413
2023-07-19	2,400	2,491	2,394	2,491	84,400	2,491
2023-07-18	2,284	2,410	2,284	2,410	113,000	2,410
2023-07-14	2,314	2,335	2,263	2,285	51,800	2,285
2023-07-13	2,301	2,327	2,293	2,303	47,100	2,303
2023-07-12	2,277	2,344	2,271	2,300	104,900	2,300
2023-07-11	2,243	2,294	2,243	2,268	123,400	2,268
2023-07-10	2,167	2,271	2,167	2,252	216,200	2,252
2023-07-07	2,090	2,143	2,082	2,129	91,200	2,129
2023-07-06	2,074	2,115	2,074	2,112	65,700	2,112
2023-07-05	2,017	2,127	2,011	2,097	126,900	2,097
2023-07-04	2,010	2,031	2,010	2,029	30,400	2,029
2023-07-03	2,006	2,031	2,006	2,027	35,100	2,027
2023-06-30	2,017	2,030	1,998	2,006	50,600	2,006
2023-06-29	2,025	2,043	2,010	2,013	51,800	2,013
2023-06-28	2,036	2,057	2,036	2,057	56,600	2,057
2023-06-27	2,023	2,036	2,010	2,032	31,700	2,032
2023-06-26	2,052	2,052	2,023	2,036	36,300	2,036
2023-06-23	2,057	2,079	2,038	2,052	75,500	2,052
2023-06-22	2,039	2,056	2,029	2,035	52,200	2,035
2023-06-21	2,004	2,049	2,004	2,028	47,000	2,028
2023-06-20	2,000	2,024	1,988	2,022	46,700	2,022
2023-06-19	1,973	2,005	1,963	2,004	51,700	2,004
2023-06-16	1,981	1,982	1,954	1,963	41,400	1,963
2023-06-15	1,979	1,987	1,965	1,976	40,800	1,976
2023-06-14	1,959	1,981	1,953	1,969	62,300	1,969
2023-06-13	1,900	1,956	1,900	1,946	93,100	1,946
2023-06-12	1,881	1,899	1,872	1,894	49,000	1,894
2023-06-09	1,862	1,882	1,847	1,861	104,400	1,861
2023-06-08	1,867	1,885	1,852	1,857	98,800	1,857
2023-06-07	1,885	1,902	1,867	1,880	93,900	1,880
2023-06-06	1,885	1,894	1,865	1,885	90,300	1,885
2023-06-05	1,942	1,946	1,903	1,907	67,200	1,907
2023-06-02	1,879	1,912	1,879	1,905	74,900	1,905
2023-06-01	1,874	1,901	1,855	1,879	80,700	1,879
2023-05-31	1,878	1,899	1,866	1,869	78,600	1,869
2023-05-30	1,910	1,910	1,887	1,895	51,900	1,895
2023-05-29	1,890	1,929	1,889	1,908	106,500	1,908
2023-05-26	1,901	1,914	1,877	1,886	80,900	1,886
2023-05-25	1,927	1,927	1,900	1,909	85,800	1,909
2023-05-24	1,943	1,957	1,933	1,947	54,300	1,947
2023-05-23	1,976	1,978	1,944	1,956	77,900	1,956
2023-05-22	1,965	1,987	1,952	1,980	44,800	1,980
2023-05-19	1,979	1,979	1,938	1,957	84,000	1,957
2023-05-18	2,006	2,015	1,972	1,982	59,300	1,982
2023-05-17	1,986	2,016	1,968	2,006	68,700	2,006
2023-05-16	2,022	2,023	1,973	1,987	64,000	1,987
2023-05-15	2,040	2,049	2,009	2,022	40,800	2,022
2023-05-12	2,077	2,077	2,028	2,037	34,400	2,037
2023-05-11	2,081	2,088	2,051	2,060	24,600	2,060
2023-05-10	2,100	2,104	2,069	2,078	31,500	2,078
2023-05-09	2,083	2,116	2,081	2,109	32,500	2,109
2023-05-08	2,050	2,078	2,050	2,066	29,000	2,066
2023-05-02	2,041	2,059	2,032	2,055	23,100	2,055
2023-05-01	2,059	2,059	2,031	2,037	28,400	2,037
2023-04-28	2,024	2,042	2,010	2,041	27,900	2,041
2023-04-27	2,011	2,019	2,005	2,005	26,700	2,005
2023-04-26	2,062	2,062	2,014	2,023	13,800	2,023
2023-04-25	2,081	2,084	2,061	2,064	37,300	2,064
2023-04-24	2,076	2,085	2,052	2,081	21,900	2,081
2023-04-21	2,050	2,078	2,050	2,057	14,700	2,057
2023-04-20	2,050	2,076	2,050	2,070	11,000	2,070
2023-04-19	2,118	2,118	2,057	2,072	29,200	2,072
2023-04-18	2,132	2,132	2,108	2,118	18,300	2,118
2023-04-17	2,122	2,122	2,095	2,114	22,800	2,114
2023-04-14	2,058	2,105	2,058	2,100	29,700	2,100
2023-04-13	2,074	2,081	2,058	2,068	22,600	2,068
2023-04-12	2,066	2,086	2,066	2,074	19,600	2,074
2023-04-11	2,130	2,130	2,061	2,076	25,500	2,076
2023-04-10	2,072	2,086	2,068	2,080	23,400	2,080
2023-04-07	2,068	2,084	2,068	2,072	18,600	2,072
2023-04-06	2,070	2,077	2,053	2,057	33,300	2,057
2023-04-05	2,162	2,162	2,099	2,102	36,400	2,102
2023-04-04	2,192	2,205	2,168	2,195	36,400	2,195
2023-04-03	2,231	2,236	2,177	2,192	60,800	2,192
2023-03-31	2,231	2,237	2,202	2,224	32,500	2,224
2023-03-30	2,209	2,231	2,209	2,231	32,400	2,231
2023-03-29	2,192	2,221	2,190	2,219	55,000	2,219
2023-03-28	2,225	2,225	2,169	2,170	25,800	2,170
2023-03-27	2,219	2,219	2,183	2,189	36,500	2,189
2023-03-24	2,175	2,191	2,172	2,182	30,500	2,182
2023-03-23	2,157	2,179	2,128	2,177	26,400	2,177
2023-03-22	2,169	2,184	2,139	2,157	29,000	2,157
2023-03-20	2,171	2,171	2,118	2,125	27,200	2,125
2023-03-17	2,207	2,207	2,151	2,168	41,900	2,168
2023-03-16	2,136	2,170	2,136	2,157	28,800	2,157
2023-03-15	2,105	2,207	2,105	2,199	35,100	2,199
2023-03-14	2,163	2,168	2,104	2,130	45,900	2,130
2023-03-13	2,230	2,235	2,159	2,201	36,000	2,201
2023-03-10	2,204	2,278	2,204	2,246	73,200	2,246
2023-03-09	2,202	2,242	2,180	2,222	37,200	2,222
2023-03-08	2,152	2,209	2,149	2,185	38,900	2,185
2023-03-07	2,128	2,169	2,120	2,164	33,600	2,164
2023-03-06	2,120	2,132	2,107	2,128	38,100	2,128
2023-03-03	2,070	2,118	2,070	2,113	41,400	2,113
2023-03-02	2,057	2,064	2,045	2,064	29,800	2,064
2023-03-01	2,046	2,070	2,046	2,057	21,000	2,057
2023-02-28	2,028	2,086	2,026	2,074	50,900	2,074
2023-02-27	2,020	2,035	2,017	2,028	24,600	2,028
2023-02-24	2,037	2,053	2,014	2,020	38,100	2,020
2023-02-22	2,008	2,037	2,005	2,031	33,300	2,031
2023-02-21	2,002	2,029	2,002	2,019	28,700	2,019
2023-02-20	1,998	2,007	1,984	1,998	21,000	1,998
2023-02-17	1,998	2,001	1,983	1,992	21,700	1,992
2023-02-16	1,999	2,002	1,984	1,991	24,600	1,991
2023-02-15	2,033	2,033	1,979	1,984	42,200	1,984
2023-02-14	2,041	2,048	1,990	2,013	38,900	2,013
2023-02-13	2,035	2,035	1,964	2,026	55,300	2,026
2023-02-10	2,003	2,160	1,973	2,060	155,400	2,060
2023-02-09	2,011	2,020	2,008	2,018	16,100	2,018
2023-02-08	1,963	2,009	1,957	2,008	44,800	2,008
2023-02-07	1,950	1,976	1,944	1,963	30,100	1,963
2023-02-06	1,953	1,959	1,931	1,944	41,500	1,944
2023-02-03	1,973	1,973	1,941	1,953	30,900	1,953
2023-02-02	1,995	2,002	1,977	1,989	46,100	1,989
2023-02-01	2,029	2,043	1,985	2,000	58,200	2,000
2023-01-31	2,060	2,060	1,981	2,020	90,300	2,020
2023-01-30	2,095	2,121	2,064	2,068	57,900	2,068
2023-01-27	2,127	2,138	2,113	2,123	44,200	2,123
2023-01-26	2,138	2,153	2,127	2,127	42,500	2,127
2023-01-25	2,133	2,142	2,128	2,134	57,000	2,134
2023-01-24	2,136	2,168	2,111	2,147	56,300	2,147
2023-01-23	2,141	2,150	2,104	2,136	60,300	2,136
2023-01-20	2,125	2,154	2,102	2,128	47,100	2,128
2023-01-19	2,173	2,173	2,102	2,128	90,500	2,128
2023-01-18	2,199	2,245	2,171	2,192	66,400	2,192
2023-01-17	2,194	2,211	2,177	2,198	46,900	2,198
2023-01-16	2,152	2,193	2,152	2,181	26,700	2,181
2023-01-13	2,145	2,185	2,145	2,175	38,700	2,175
2023-01-12	2,157	2,174	2,144	2,168	47,600	2,168
2023-01-11	2,136	2,180	2,136	2,157	45,400	2,157
2023-01-10	2,151	2,183	2,119	2,123	53,300	2,123
2023-01-06	2,166	2,183	2,137	2,146	65,700	2,146
2023-01-05	2,167	2,194	2,149	2,166	51,800	2,166
2023-01-04	2,254	2,254	2,167	2,179	55,100	2,179

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