[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 
2016-12-071397.001403.001348.001361.0096800133002300
2016-12-061404.001410.001390.001397.0075900106223400
2016-12-051372.001400.001367.001397.006390088521000
2016-12-021341.001371.001336.001371.0074900101922100
2016-12-011339.001350.001326.001336.004020053870800
2016-11-301310.001345.001303.001340.005440072401200
2016-11-291300.001319.001294.001313.006280082259700
2016-11-281279.001300.001270.001300.004200054146300
2016-11-251254.001272.001245.001270.004850061147900
2016-11-241278.001279.001255.001259.002960037405900
2016-11-221288.001294.001253.001261.007450094429900
2016-11-211262.001292.001244.001279.006000076301500
2016-11-181233.001270.001223.001256.0096400120820500
2016-11-171213.001235.001210.001232.007730094789700
2016-11-161256.001265.001200.001222.0085100104175500
2016-11-151250.001263.001227.001258.004140051785000
2016-11-141262.001270.001241.001253.004770059774400
2016-11-111240.001270.001240.001266.005920074665100
2016-11-101198.001237.001197.001230.005740070307700
2016-11-091210.001243.001141.001168.0087300104239300
2016-11-081200.001205.001180.001190.002800033361300
2016-11-071158.001191.001158.001179.003450040652600
2016-11-041176.001176.001146.001158.004750054971100
2016-11-021196.001199.001176.001195.003440040941700
2016-11-011217.001217.001169.001184.007890093880800
2016-10-311218.001226.001208.001215.002400029167400
2016-10-281235.001235.001215.001223.004740058081500
2016-10-271225.001230.001216.001228.002230027344600
2016-10-261217.001230.001217.001229.003480042646900
2016-10-251225.001235.001220.001223.006460079077100
2016-10-241175.001225.001170.001217.005470065870200
2016-10-211188.001191.001160.001168.005090059745100
2016-10-201162.001190.001158.001189.002890034125900
2016-10-191135.001162.001133.001158.002750031607600
2016-10-181121.001143.001121.001139.002360026680800
2016-10-171126.001135.001079.001121.002820031635300
2016-10-141118.001129.001115.001126.002010022545000
2016-10-131125.001141.001115.001121.003930044233100
2016-10-121130.001154.001117.001122.005040057041600
2016-10-111120.001137.001106.001130.002140024092600
2016-10-071143.001143.001115.001122.001280014408000
2016-10-061143.001148.001134.001147.002420027702900
2016-10-051113.001139.001113.001134.002110023855100
2016-10-041136.001136.001105.001117.003390037850200
2016-10-031142.001155.001129.001131.001950022261100
2016-09-301130.001146.001117.001141.003730042504700
2016-09-291110.001147.001110.001139.005720064746700
2016-09-281083.001106.001079.001099.003220035232000
2016-09-271070.001079.001046.001079.002690028730200
2016-09-261075.001076.001065.001070.001260013496900
2016-09-231078.001087.001073.001080.003060033069600
2016-09-211036.001067.001028.001067.003520036908600
2016-09-201039.001054.001032.001036.002710028194500
2016-09-161028.001051.001020.001051.003060031838100
2016-09-151021.001029.001006.001007.005190052475900
2016-09-141050.001058.001024.001032.005750060055200
2016-09-131057.001064.001047.001056.002880030410300
2016-09-121069.001072.001051.001055.002260023869500
2016-09-091075.001083.001071.001079.002990032190600
2016-09-081080.001086.001074.001086.003100033534800
2016-09-071061.001078.001060.001078.003100033150700
2016-09-061059.001076.001059.001075.002370025357500
2016-09-051050.001062.001049.001059.002820029778700
2016-09-021057.001057.001040.001044.002210023139800
2016-09-011062.001069.001051.001062.002750029158200
2016-08-311031.001060.001031.001048.007160074913700
2016-08-301019.001030.001019.001026.002970030470700
2016-08-291016.001030.001010.001012.003060031031700
2016-08-261013.001016.001005.001008.002570025929300
2016-08-251024.001026.001015.001017.001420014486900
2016-08-241026.001028.001012.001017.002430024716500
2016-08-231040.001040.001020.001022.004240043540300
2016-08-221026.001045.001025.001040.001910019754800
2016-08-191032.001039.001024.001026.002970030562500
2016-08-181029.001052.001029.001032.002250023292100
2016-08-171030.001038.001025.001035.003680037908100
2016-08-161061.001071.001037.001038.003930041111100
2016-08-151055.001069.001050.001056.001010010682300
2016-08-121068.001068.001047.001055.004410046518200
2016-08-101099.001106.001053.001055.005160055022200
2016-08-091092.001122.001084.001100.003940043359200
2016-08-081126.001126.001101.001101.003370037372700
2016-08-051119.001145.001119.001126.002830032019900
2016-08-041106.001133.001106.001121.001970022046100
2016-08-031120.001126.001111.001113.002060022984700
2016-08-021148.001163.001121.001130.003860043863900
2016-08-011153.001164.001138.001156.001510017409400
2016-07-291163.001168.001142.001165.002240025902800
2016-07-281172.001172.001152.001154.00900010411500
2016-07-271170.001174.001148.001171.002810032798800
2016-07-261164.001172.001153.001160.003010035022800
2016-07-251156.001173.001155.001164.003100036041000
2016-07-221144.001144.001128.001140.001400015914400
2016-07-211163.001174.001146.001155.001400016210300
2016-07-201146.001174.001136.001154.005970069151200
2016-07-191136.001158.001136.001147.005900067596900
2016-07-151128.001140.001120.001130.004400049773100
2016-07-141110.001127.001110.001117.002720030416900
2016-07-131150.001154.001108.001113.003730042054600
2016-07-121116.001142.001106.001129.006360071714900
2016-07-111036.001093.001036.001086.007550080441100
2016-07-081062.001062.001006.001006.00110800114171800
2016-07-071083.001095.001024.001070.00123900130145600
2016-07-061079.001092.001073.001087.005090055131600
2016-07-051115.001118.001100.001106.003870042832800
2016-07-041103.001123.001103.001115.003610040141900
2016-07-011113.001134.001100.001124.003740041795200
2016-06-301131.001136.001121.001124.006070068449700
2016-06-291092.001117.001085.001112.002550028244600
2016-06-281083.001100.001063.001078.004180045221100
2016-06-271075.001100.001071.001086.003170034257400
2016-06-241115.001125.001015.001056.00117400126451500
2016-06-231081.001093.001078.001090.001440015641300
2016-06-221099.001100.001077.001095.002230024324600
2016-06-211096.001101.001085.001099.001380015101700
2016-06-201089.001105.001083.001096.002330025552000
2016-06-171093.001095.001073.001084.003480037623500
2016-06-161087.001087.001058.001068.006450068949100
2016-06-151101.001105.001072.001087.008490091980200
2016-06-141118.001125.001100.001111.004960055230200
2016-06-131140.001145.001120.001123.004550051340500
2016-06-101151.001157.001143.001153.004080046917400
2016-06-091145.001160.001145.001152.001640018895100
2016-06-081162.001167.001144.001154.002280026257600
2016-06-071151.001169.001145.001161.002810032606500
2016-06-061146.001149.001129.001146.002180024867500
2016-06-031149.001159.001147.001157.001400016129100
2016-06-021153.001163.001148.001151.003720042836700
2016-06-011185.001185.001160.001164.001950022805600
2016-05-311171.001185.001162.001185.004180049250100
2016-05-301179.001179.001158.001166.001150013400300
2016-05-271160.001180.001150.001168.001960022898800
2016-05-261170.001176.001157.001160.002150025034000
2016-05-251166.001167.001149.001160.001950022619400
2016-05-241162.001162.001145.001152.001730019976700
2016-05-231177.001183.001151.001162.002010023339600
2016-05-201157.001183.001157.001177.001570018444900
2016-05-191167.001167.001153.001161.002590030051600
2016-05-181161.001162.001146.001159.002410027835400
2016-05-171151.001163.001138.001162.001760020261400
2016-05-161138.001157.001138.001138.003000034343300
2016-05-131164.001167.001145.001152.003980045907900
2016-05-121165.001173.001148.001167.003400039493900
2016-05-111166.001182.001159.001178.006440075590300
2016-05-101171.001205.001131.001143.00107500123636000
2016-05-091160.001182.001153.001169.004370051054600
2016-05-061155.001166.001144.001159.004580052893200
2016-05-021147.001158.001132.001154.006310072587500
2016-04-281215.001230.001163.001168.0086500102542600
2016-04-271218.001237.001213.001215.005270064250800
2016-04-261243.001249.001214.001231.005610068980100
2016-04-251267.001267.001241.001248.007170089881700
2016-04-221266.001268.001240.001255.006650083226700
2016-04-211265.001276.001259.001266.005450069039900
2016-04-201269.001288.001236.001248.007420093068400
2016-04-191310.001319.001250.001266.00139600178044900
2016-04-181322.001351.001245.001297.00451600584887000
2016-04-151220.001243.001188.001231.00227800277179400
2016-04-141166.001190.001143.001190.004690055153300
2016-04-131131.001154.001121.001136.007920089968600
2016-04-121121.001140.001119.001126.002520028447600
2016-04-111128.001135.001102.001119.002000022364600
2016-04-081130.001145.001114.001130.006120069194300
2016-04-071116.001160.001116.001159.004860055664800
2016-04-061121.001127.001106.001114.003480038783100
2016-04-051183.001183.001120.001121.007520085802100
2016-04-041197.001222.001178.001188.005700068129900
2016-04-011246.001252.001190.001191.006070073277000
2016-03-311297.001297.001219.001220.006360079091700
2016-03-301277.001302.001268.001298.00145900188458000
2016-03-291250.001290.001245.001277.007040089342500
2016-03-281189.001248.001188.001248.007040086138000
2016-03-251200.001217.001178.001186.005600066942300
2016-03-241190.001211.001188.001202.003470041670000
2016-03-231197.001215.001184.001199.005640067651900
2016-03-221215.001236.001170.001197.006690080479600
2016-03-181218.001241.001195.001206.005500066476000
2016-03-171217.001239.001205.001221.003760045884900
2016-03-161222.001227.001206.001216.003270039774600
2016-03-151197.001245.001190.001237.004190051403500
2016-03-141180.001210.001180.001204.004800057456400
2016-03-111150.001162.001123.001154.00108000123661100
2016-03-101182.001194.001174.001185.003880045940200
2016-03-091179.001195.001167.001182.003060036074700
2016-03-081231.001258.001181.001187.004930059115000
2016-03-071259.001272.001232.001240.002600032540600
2016-03-041253.001264.001245.001259.001890023713000
2016-03-031224.001268.001224.001253.002500031210200
2016-03-021215.001238.001204.001229.003160038724700
2016-03-011168.001204.001163.001192.004460052831800
2016-02-291174.001199.001167.001168.003970046886500
2016-02-261185.001192.001143.001151.006360074255300
2016-02-251200.001220.001168.001188.005880070077500
2016-02-241168.001206.001117.001188.00117500136946700
2016-02-231226.001237.001180.001192.004450053311800
2016-02-221200.001242.001198.001224.003610044046200
2016-02-191258.001266.001202.001217.004500055443400
2016-02-181311.001320.001267.001271.004930063762400
2016-02-171235.001308.001231.001278.007410094310100
2016-02-161178.001274.001164.001244.0098100121984800
2016-02-151040.001248.001040.001206.00135400161504500
2016-02-121090.001100.001000.001015.007680080577700
2016-02-101178.001189.001134.001141.004420051038100
2016-02-091175.001194.001173.001174.003260038465100
2016-02-081181.001232.001181.001224.002820034161600
2016-02-051181.001200.001173.001181.002030024073700
2016-02-041219.001229.001196.001198.001940023431700
2016-02-031214.001246.001214.001244.003980049129900
2016-02-021241.001253.001229.001244.002270028197200
2016-02-011210.001245.001196.001241.005790070773200
2016-01-291178.001183.001152.001172.004780055926200
2016-01-281198.001198.001174.001177.002260026696800
2016-01-271171.001198.001171.001191.003320039274100
2016-01-261146.001162.001135.001139.002890033160900
2016-01-251154.001168.001122.001165.003870044573400
2016-01-221116.001131.001104.001124.006010067136800
2016-01-211099.001121.001040.001043.008030086741900
2016-01-201203.001217.001109.001117.007690088497300
2016-01-191240.001248.001203.001210.003290040121500
2016-01-181180.001247.001180.001240.005180063318000
2016-01-151223.001242.001208.001214.003290040236300
2016-01-141193.001201.001173.001196.006480076801900
2016-01-131171.001232.001171.001226.0086400104915400
2016-01-121235.001243.001167.001167.0086500103676100
2016-01-081281.001283.001256.001258.006820086412200
2016-01-071298.001319.001288.001295.005390069881100
2016-01-061319.001330.001300.001316.003690048427800
2016-01-051337.001344.001317.001317.002790036962400
2016-01-041372.001372.001334.001334.003320044637900
2015-12-301362.001385.001362.001368.001220016753600
2015-12-291358.001375.001349.001367.001690023059900
2015-12-281350.001370.001346.001363.002390032424800
2015-12-251361.001362.001323.001338.0083800111841000
2015-12-241391.001393.001370.001370.002930040388300
2015-12-221367.001413.001367.001390.003000041906300
2015-12-211393.001393.001362.001376.004740065165600
2015-12-181420.001440.001405.001406.003590050944600
2015-12-171430.001450.001412.001419.006910098728000
2015-12-161410.001433.001403.001433.005060071856000
2015-12-151400.001421.001393.001408.006340089211500
2015-12-141370.001379.001360.001375.002670036623800
2015-12-111379.001395.001379.001393.004780066136400
2015-12-101389.001399.001381.001381.004340060131500
2015-12-091403.001405.001390.001400.005050070562700
2015-12-081418.001418.001400.001403.001840025883100
2015-12-071408.001435.001408.001421.001690024078100
2015-12-041415.001415.001400.001405.002900040772000
2015-12-031440.001449.001417.001421.003190045635700
2015-12-021440.001453.001440.001443.001410020383000
2015-12-011440.001460.001440.001444.002690038930700

   ※ 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。 

s7db.com Twitter Blog