[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 
2017-03-241418.001454.001418.001452.003190045927700
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
2016-12-121428.001431.001397.001429.004510064169900
2016-12-091371.001404.001365.001402.006250086601200
2016-12-081381.001397.001376.001395.003450047899800
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

   ※ 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