[9755 東証1部] 応用地質 日足 時系列データ

[9755 東証1部] 応用地質 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151511.001513.001473.001486.00114400170221300
2017-12-141500.001535.001497.001527.0096500146761000
2017-12-131500.001501.001488.001495.004070060853800
2017-12-121492.001499.001484.001485.003840057171500
2017-12-111489.001502.001480.001494.006570097800700
2017-12-081457.001482.001457.001481.00104100152870200
2017-12-071460.001504.001460.001499.006400095513900
2017-12-061480.001483.001455.001464.0078100114413200
2017-12-051492.001501.001481.001487.0084800126223600
2017-12-041488.001553.001488.001494.00160300243116200
2017-12-011520.001520.001472.001472.00158600235856900
2017-11-301509.001526.001497.001520.0068400103503800
2017-11-291525.001560.001508.001509.0071900109599000
2017-11-281505.001527.001505.001522.004400066889800
2017-11-271492.001514.001492.001507.006040091015700
2017-11-241503.001510.001485.001503.006500097517600
2017-11-221506.001522.001502.001502.005960089994400
2017-11-211510.001510.001491.001499.0075400113099100
2017-11-201533.001537.001511.001512.0070100106546600
2017-11-171559.001565.001535.001536.003930060823400
2017-11-161520.001557.001520.001548.003340051479000
2017-11-151550.001556.001522.001529.006420098696900
2017-11-141572.001572.001551.001556.004020062664500
2017-11-131620.001620.001567.001572.0081400128492300
2017-11-101586.001621.001585.001619.005190083333600
2017-11-091594.001601.001575.001596.0075700120392700
2017-11-081578.001589.001561.001589.0067900107055500
2017-11-071602.001602.001564.001578.00117500185567400
2017-11-061583.001610.001540.001603.00226400358321400
2017-11-021744.001760.001726.001758.005330093018700
2017-11-011741.001749.001721.001744.0057800100544400
2017-10-311730.001734.001718.001730.003440059361200
2017-10-301740.001740.001711.001730.0062200107414000
2017-10-271740.001743.001725.001740.004460077426300
2017-10-261747.001748.001732.001733.004260074121400
2017-10-251750.001754.001733.001747.0064900113340100
2017-10-241737.001748.001729.001741.004010069720800
2017-10-231730.001749.001727.001737.005660098341200
2017-10-201701.001721.001692.001716.004340074287600
2017-10-191715.001739.001701.001701.004990085621200
2017-10-181738.001740.001710.001715.003750064532900
2017-10-171747.001747.001730.001736.002350040821300
2017-10-161728.001757.001722.001740.004280074541200
2017-10-131720.001727.001704.001720.004090070248900
2017-10-121734.001745.001710.001727.005440093904700
2017-10-111738.001738.001717.001734.002940050867400
2017-10-101721.001743.001716.001739.002600045086400
2017-10-061734.001734.001719.001721.001860032088400
2017-10-051747.001756.001728.001729.004800083199200
2017-10-041763.001774.001743.001747.002790048956200
2017-10-031785.001788.001770.001775.003090054911600
2017-10-021750.001790.001740.001770.0072900129242900
2017-09-291751.001757.001736.001743.0099200173059200
2017-09-281769.001779.001750.001754.0073300129023900
2017-09-271760.001777.001746.001765.0069400122113800
2017-09-261768.001785.001741.001760.0095400168342900
2017-09-251735.001777.001724.001769.00160200281528200
2017-09-221650.001705.001638.001696.00107400180042800
2017-09-211608.001648.001608.001648.005370087893200
2017-09-201614.001633.001614.001620.004490072957400
2017-09-191615.001628.001610.001628.005160083647900
2017-09-151587.001619.001577.001619.005500088414300
2017-09-141600.001602.001582.001587.002040032435000
2017-09-131592.001606.001592.001602.001700027213400
2017-09-121608.001610.001589.001600.003570057039200
2017-09-111580.001602.001579.001598.004460071082800
2017-09-081570.001578.001562.001569.004420069361700
2017-09-071566.001573.001544.001552.003090048021900
2017-09-061550.001572.001537.001565.002610040637500
2017-09-051571.001577.001551.001556.004320067459500
2017-09-041601.001601.001556.001569.003850060463100
2017-09-011610.001613.001591.001611.003240051944000
2017-08-311627.001627.001599.001604.002830045512400
2017-08-301633.001633.001600.001623.004030065216600
2017-08-291618.001624.001605.001619.002740044288400
2017-08-281609.001635.001601.001632.0070800114743800
2017-08-251563.001611.001559.001608.0095600153026500
2017-08-241566.001579.001557.001562.003980062238200
2017-08-231588.001588.001555.001573.006290098744800
2017-08-221533.001604.001519.001569.00122600192891300
2017-08-211506.001536.001500.001536.006320096087100
2017-08-181481.001507.001480.001501.005670084904300
2017-08-171481.001510.001480.001496.004200062890300
2017-08-161477.001487.001475.001481.003490051683100
2017-08-151473.001486.001465.001477.004950073191300
2017-08-141518.001518.001464.001464.0082200121472900
2017-08-101582.001592.001506.001518.0088300137279400
2017-08-091606.001621.001574.001582.003330052855000
2017-08-081620.001629.001600.001615.003690059655800
2017-08-071601.001620.001601.001617.004900079177100
2017-08-041600.001614.001592.001600.004660074732500
2017-08-031584.001605.001576.001605.003310052889300
2017-08-021584.001597.001573.001591.002480039395400
2017-08-011598.001600.001566.001574.004400069391500
2017-07-311579.001608.001572.001599.0072700116167200
2017-07-281594.001599.001550.001550.00173100270155100
2017-07-271600.001618.001589.001594.004040064672300
2017-07-261605.001613.001594.001600.002170034760700
2017-07-251620.001624.001602.001607.003550057190300
2017-07-241593.001612.001581.001610.0093200149284000
2017-07-211576.001595.001576.001593.003620057466200
2017-07-201579.001593.001579.001587.004450070633900
2017-07-191574.001595.001572.001584.003220051089400
2017-07-181566.001581.001558.001574.002860044934400
2017-07-141573.001585.001567.001579.002140033794100
2017-07-131570.001588.001561.001567.005870092372600
2017-07-121553.001576.001549.001571.003450054014700
2017-07-111526.001560.001526.001557.005710088598300
2017-07-101527.001540.001525.001528.003040046526900
2017-07-071543.001558.001519.001528.003390052062800
2017-07-061569.001570.001552.001556.001900029605500
2017-07-051550.001574.001550.001567.003790059264300
2017-07-041595.001595.001553.001561.005400084380300
2017-07-031577.001590.001572.001582.004710074515700
2017-06-301560.001579.001544.001579.005020078544300
2017-06-291549.001569.001547.001569.003280051123800
2017-06-281541.001554.001539.001541.002910044942800
2017-06-271567.001575.001560.001571.003630056972600
2017-06-261565.001577.001565.001570.002400037714600
2017-06-231567.001577.001560.001565.004390068761400
2017-06-221560.001589.001560.001580.004940077985400
2017-06-211550.001568.001545.001557.003860060119500
2017-06-201538.001563.001528.001553.004970077085900
2017-06-191520.001527.001510.001523.003540053828600
2017-06-161517.001525.001509.001509.003450052231100
2017-06-151507.001517.001504.001508.002790042127800
2017-06-141534.001538.001507.001507.002950044812200
2017-06-131527.001545.001522.001522.002760042239900
2017-06-121522.001539.001514.001534.002500038219500
2017-06-091521.001553.001513.001513.005290080660200
2017-06-081554.001568.001534.001534.003690057049600
2017-06-071557.001568.001545.001552.006290097789000
2017-06-061576.001596.001568.001571.0068000107371900
2017-06-051527.001569.001527.001555.0075700117838600
2017-06-021526.001539.001523.001535.005790088751400
2017-06-011488.001542.001488.001537.006160093824700
2017-05-311484.001485.001469.001483.003680054467500
2017-05-301480.001485.001459.001484.003620053280400
2017-05-291505.001505.001484.001484.003590053590900
2017-05-261511.001511.001495.001499.003920058858000
2017-05-251491.001508.001484.001504.005660084834500
2017-05-241480.001492.001476.001485.002340034697300
2017-05-231474.001479.001467.001477.003080045416100
2017-05-221464.001472.001462.001463.002370034716500
2017-05-191469.001473.001451.001464.004020058755800
2017-05-181449.001469.001449.001469.002580037744800
2017-05-171478.001481.001467.001476.003080045436500
2017-05-161483.001490.001477.001485.003050045252800
2017-05-151464.001485.001454.001479.004390064717500
2017-05-121490.001490.001465.001478.003970058477700
2017-05-111452.001494.001445.001488.0072700107060500
2017-05-101438.001459.001432.001452.003150045554500
2017-05-091460.001460.001442.001444.003560051581200
2017-05-081435.001450.001430.001449.005080073345000
2017-05-021420.001435.001413.001415.003940055941000
2017-05-011403.001418.001403.001415.002300032487500
2017-04-281385.001418.001376.001415.004300060320900
2017-04-271376.001392.001368.001390.003000041466700
2017-04-261374.001394.001330.001378.006320086095000
2017-04-251367.001372.001360.001365.003680050234900
2017-04-241366.001374.001347.001364.001340018224100
2017-04-211348.001348.001332.001336.002080027854300
2017-04-201330.001337.001327.001332.001230016387100
2017-04-191340.001355.001334.001334.002510033653600
2017-04-181319.001352.001316.001351.002770037081500
2017-04-171311.001323.001307.001319.002390031421000
2017-04-141315.001340.001312.001316.003160041700700
2017-04-131360.001360.001315.001315.005030067006000
2017-04-121361.001385.001355.001370.003740051204000
2017-04-111362.001369.001358.001361.001670022747500
2017-04-101369.001389.001358.001363.002240030596600
2017-04-071345.001376.001345.001369.002700036813400
2017-04-061346.001360.001333.001338.003570047990900
2017-04-051356.001366.001350.001352.002660036061900
2017-04-041380.001384.001358.001364.002160029569600
2017-04-031378.001395.001372.001386.001810025053700
2017-03-311413.001420.001379.001380.003770052451600
2017-03-301420.001423.001401.001408.001900026838900
2017-03-291411.001433.001400.001431.001730024603000
2017-03-281422.001424.001374.001403.005370075221400
2017-03-271424.001437.001412.001412.003060043391800
2017-03-241418.001454.001418.001452.003190045927700
2017-03-231411.001418.001404.001409.002340033023900
2017-03-221420.001431.001388.001412.005710080545800
2017-03-211429.001448.001427.001436.003760053908900
2017-03-171458.001458.001425.001444.003920056452000
2017-03-161444.001460.001442.001458.002690039067400
2017-03-151468.001478.001446.001452.002190031909300
2017-03-141466.001474.001458.001470.001600023513800
2017-03-131470.001486.001466.001469.002700039790500
2017-03-101488.001495.001466.001479.005560082500800
2017-03-091450.001475.001450.001468.002550037341800
2017-03-081444.001449.001433.001438.002180031356100
2017-03-071447.001455.001441.001450.001150016656900
2017-03-061455.001464.001440.001451.002880041829000
2017-03-031464.001464.001450.001455.001260018321900
2017-03-021460.001472.001454.001470.001690024759000
2017-03-011450.001455.001433.001446.001390020045900
2017-02-281444.001454.001437.001440.002360034080400
2017-02-271430.001451.001419.001444.005830083703500
2017-02-241449.001464.001433.001436.003110044896800
2017-02-231479.001484.001453.001458.002920042694100
2017-02-221494.001494.001465.001479.002870042325700
2017-02-211468.001486.001466.001486.001420020976400
2017-02-201470.001482.001444.001466.004350063531400
2017-02-171472.001479.001471.001474.001440021218900
2017-02-161489.001489.001462.001472.003010044251000
2017-02-151482.001497.001458.001496.006140091043600
2017-02-141489.001494.001452.001482.004180062013500
2017-02-131490.001498.001472.001497.003820056953100
2017-02-101473.001492.001467.001479.004660068836000
2017-02-091455.001471.001450.001470.004950072428300
2017-02-081419.001458.001403.001455.002610037423400
2017-02-071419.001427.001413.001419.003170045019000
2017-02-061463.001463.001418.001419.004210059987400
2017-02-031431.001465.001425.001463.004550066029500
2017-02-021431.001440.001426.001431.002240032069500
2017-02-011440.001440.001415.001423.002490035432400
2017-01-311452.001458.001436.001441.002840041082500
2017-01-301420.001465.001412.001462.004290061947300
2017-01-271429.001430.001420.001424.003470049454800
2017-01-261429.001430.001413.001423.002960042054700
2017-01-251416.001425.001411.001423.005340075783600
2017-01-241400.001409.001381.001408.002620036648500
2017-01-231393.001408.001389.001403.003480048833700
2017-01-201400.001410.001386.001409.005020070516700
2017-01-191380.001404.001380.001400.002580035969400
2017-01-181383.001383.001352.001374.002670036517800
2017-01-171401.001401.001381.001382.002500034646900
2017-01-161404.001404.001386.001401.002980041672400
2017-01-131395.001417.001395.001412.003220045298600
2017-01-121406.001418.001391.001417.004140058291400
2017-01-111414.001414.001391.001405.002440034163700
2017-01-101410.001423.001383.001414.005630079334500
2017-01-061398.001405.001388.001398.003410047576200
2017-01-051405.001410.001391.001407.003400047678800
2017-01-041385.001403.001376.001402.003070042848700
2016-12-301391.001408.001391.001403.002930041068900
2016-12-291380.001398.001368.001398.006650092335900
2016-12-281364.001379.001352.001377.003420046793300
2016-12-271355.001374.001354.001371.003300045102100
2016-12-261370.001370.001353.001359.003030041207500
2016-12-221393.001398.001367.001374.003720051176800
2016-12-211420.001420.001378.001386.005730079542600
2016-12-201361.001428.001353.001420.00118700165734900
2016-12-191404.001415.001345.001351.00120800164367600
2016-12-161426.001450.001422.001434.0087200125493300
2016-12-151402.001408.001393.001400.003190044651300
2016-12-141429.001429.001391.001393.004900068740900
2016-12-131425.001429.001415.001429.002240031909400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter