データ・アプリケーション(3848)の株価時系列情報
データ・アプリケーション(3848)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 821 | 835 | 820 | 821 | 800 |
| 2025/06/12 | 825 | 826 | 820 | 821 | 1,000 |
| 2025/06/11 | 833 | 833 | 820 | 825 | 3,500 |
| 2025/06/10 | 828 | 833 | 822 | 833 | 1,500 |
| 2025/06/09 | 820 | 828 | 820 | 828 | 1,500 |
| 2025/06/06 | 826 | 826 | 820 | 820 | 400 |
| 2025/06/05 | 832 | 832 | 820 | 820 | 1,900 |
| 2025/06/04 | 833 | 835 | 824 | 830 | 3,100 |
| 2025/06/03 | 824 | 829 | 821 | 824 | 1,400 |
| 2025/06/02 | 817 | 831 | 817 | 825 | 1,600 |
| 2025/05/30 | 815 | 828 | 815 | 817 | 1,500 |
| 2025/05/29 | 815 | 816 | 815 | 816 | 1,300 |
| 2025/05/28 | 838 | 838 | 816 | 816 | 3,000 |
| 2025/05/27 | 815 | 840 | 815 | 840 | 700 |
| 2025/05/26 | 817 | 821 | 815 | 815 | 1,800 |
| 2025/05/23 | 817 | 818 | 816 | 816 | 500 |
| 2025/05/22 | 819 | 820 | 810 | 820 | 1,800 |
| 2025/05/21 | 822 | 830 | 811 | 815 | 5,100 |
| 2025/05/20 | 820 | 822 | 817 | 821 | 1,600 |
| 2025/05/19 | 814 | 824 | 810 | 824 | 4,900 |
| 2025/05/16 | 805 | 819 | 805 | 819 | 3,200 |
| 2025/05/15 | 806 | 809 | 804 | 805 | 7,200 |
| 2025/05/14 | 815 | 818 | 807 | 810 | 3,600 |
| 2025/05/13 | 802 | 818 | 802 | 811 | 14,300 |
| 2025/05/12 | 809 | 850 | 808 | 850 | 11,900 |
| 2025/05/09 | 804 | 815 | 804 | 808 | 2,000 |
| 2025/05/08 | 805 | 806 | 805 | 806 | 300 |
| 2025/05/07 | 810 | 812 | 805 | 806 | 1,800 |
| 2025/05/02 | 810 | 814 | 810 | 810 | 1,900 |
| 2025/05/01 | 811 | 828 | 811 | 818 | 1,100 |
| 2025/04/30 | 819 | 848 | 811 | 811 | 6,900 |
| 2025/04/28 | 816 | 819 | 812 | 818 | 1,800 |
| 2025/04/25 | 813 | 818 | 812 | 816 | 900 |
| 2025/04/24 | 814 | 818 | 812 | 815 | 600 |
| 2025/04/23 | 810 | 819 | 810 | 819 | 700 |
| 2025/04/22 | 814 | 816 | 801 | 816 | 1,700 |
| 2025/04/21 | 804 | 819 | 804 | 812 | 2,700 |
| 2025/04/18 | 798 | 804 | 790 | 804 | 2,300 |
| 2025/04/17 | 800 | 815 | 798 | 798 | 2,200 |
| 2025/04/16 | 783 | 798 | 783 | 788 | 2,200 |
| 2025/04/15 | 799 | 804 | 799 | 804 | 400 |
| 2025/04/14 | 805 | 805 | 800 | 800 | 1,100 |
| 2025/04/11 | 780 | 805 | 770 | 805 | 1,700 |
| 2025/04/10 | 784 | 784 | 782 | 782 | 900 |
| 2025/04/09 | 767 | 767 | 753 | 754 | 2,700 |
| 2025/04/08 | 767 | 794 | 767 | 781 | 2,300 |
| 2025/04/07 | 743 | 772 | 743 | 752 | 7,400 |
| 2025/04/04 | 801 | 803 | 780 | 797 | 6,700 |
| 2025/04/03 | 820 | 820 | 802 | 802 | 3,300 |
| 2025/04/02 | 819 | 830 | 818 | 821 | 1,000 |
| 2025/04/01 | 857 | 857 | 815 | 819 | 5,700 |
| 2025/03/31 | 826 | 868 | 826 | 845 | 5,500 |
| 2025/03/28 | 845 | 875 | 845 | 868 | 6,700 |
| 2025/03/27 | 894 | 905 | 892 | 900 | 4,900 |
| 2025/03/26 | 899 | 899 | 889 | 894 | 2,500 |
| 2025/03/25 | 900 | 905 | 890 | 901 | 2,800 |
| 2025/03/24 | 909 | 909 | 886 | 890 | 4,300 |
| 2025/03/21 | 873 | 909 | 869 | 909 | 5,400 |
| 2025/03/19 | 862 | 869 | 854 | 869 | 3,900 |
| 2025/03/18 | 860 | 860 | 857 | 857 | 500 |
| 2025/03/17 | 853 | 859 | 853 | 859 | 700 |
| 2025/03/14 | 851 | 855 | 851 | 852 | 2,200 |
| 2025/03/13 | 848 | 851 | 841 | 851 | 1,300 |
| 2025/03/12 | 837 | 847 | 837 | 847 | 1,300 |
| 2025/03/11 | 840 | 840 | 832 | 837 | 2,000 |
| 2025/03/10 | 844 | 860 | 837 | 838 | 3,600 |
| 2025/03/07 | 832 | 841 | 831 | 841 | 1,200 |
| 2025/03/06 | 840 | 840 | 831 | 839 | 1,800 |
| 2025/03/05 | 834 | 836 | 831 | 833 | 1,400 |
| 2025/03/04 | 838 | 850 | 834 | 834 | 1,500 |
| 2025/03/03 | 846 | 846 | 838 | 838 | 1,300 |
| 2025/02/28 | 836 | 838 | 823 | 838 | 4,800 |
| 2025/02/27 | 835 | 835 | 828 | 835 | 1,300 |
| 2025/02/26 | 830 | 831 | 822 | 828 | 2,300 |
| 2025/02/25 | 816 | 842 | 816 | 827 | 6,000 |
| 2025/02/21 | 830 | 830 | 825 | 825 | 200 |
| 2025/02/20 | 831 | 834 | 825 | 831 | 4,100 |
| 2025/02/19 | 832 | 834 | 828 | 834 | 700 |
| 2025/02/18 | 833 | 833 | 829 | 830 | 2,100 |
| 2025/02/17 | 826 | 833 | 826 | 833 | 1,700 |
| 2025/02/14 | 825 | 833 | 825 | 826 | 600 |
| 2025/02/13 | 820 | 827 | 816 | 821 | 6,200 |
| 2025/02/12 | 850 | 850 | 836 | 836 | 1,600 |
| 2025/02/10 | 850 | 853 | 850 | 850 | 3,100 |
| 2025/02/07 | 854 | 854 | 834 | 852 | 1,200 |
| 2025/02/06 | 851 | 851 | 843 | 851 | 800 |
| 2025/02/05 | 859 | 859 | 840 | 851 | 1,100 |
| 2025/02/04 | 836 | 850 | 831 | 849 | 8,100 |
| 2025/02/03 | 855 | 860 | 840 | 858 | 6,700 |
| 2025/01/31 | 846 | 851 | 840 | 840 | 1,200 |
| 2025/01/30 | 850 | 853 | 845 | 853 | 2,600 |
| 2025/01/29 | 840 | 850 | 840 | 850 | 1,300 |
| 2025/01/28 | 849 | 849 | 835 | 841 | 2,500 |
| 2025/01/27 | 837 | 849 | 837 | 849 | 5,400 |
| 2025/01/24 | 832 | 847 | 832 | 834 | 2,100 |
| 2025/01/23 | 839 | 839 | 839 | 839 | 200 |
| 2025/01/22 | 840 | 840 | 840 | 840 | 500 |
| 2025/01/21 | 823 | 837 | 817 | 825 | 3,000 |
| 2025/01/20 | 820 | 836 | 820 | 821 | 2,700 |
| 2025/01/17 | 827 | 833 | 812 | 820 | 3,000 |
| 2025/01/16 | 830 | 830 | 817 | 817 | 1,800 |
| 2025/01/15 | 833 | 833 | 808 | 815 | 6,500 |
| 2025/01/14 | 812 | 815 | 805 | 814 | 3,700 |
| 2025/01/10 | 825 | 825 | 816 | 816 | 1,100 |
| 2025/01/09 | 826 | 830 | 824 | 824 | 1,500 |
| 2025/01/08 | 818 | 833 | 816 | 826 | 1,500 |
| 2025/01/07 | 815 | 825 | 815 | 821 | 600 |
| 2025/01/06 | 809 | 820 | 805 | 815 | 5,100 |
| 2024/12/30 | 808 | 808 | 798 | 800 | 1,900 |
| 2024/12/27 | 792 | 795 | 791 | 795 | 1,100 |
| 2024/12/26 | 773 | 789 | 773 | 784 | 5,100 |
| 2024/12/25 | 772 | 806 | 771 | 783 | 4,300 |
| 2024/12/24 | 781 | 781 | 770 | 777 | 5,900 |
| 2024/12/23 | 783 | 786 | 778 | 778 | 6,900 |
| 2024/12/20 | 800 | 800 | 788 | 788 | 6,200 |
| 2024/12/19 | 801 | 802 | 800 | 800 | 2,400 |
| 2024/12/18 | 804 | 805 | 802 | 802 | 1,300 |
| 2024/12/17 | 809 | 809 | 803 | 804 | 1,500 |
| 2024/12/16 | 805 | 810 | 805 | 805 | 1,900 |
| 2024/12/13 | 806 | 810 | 802 | 810 | 6,800 |
| 2024/12/12 | 808 | 808 | 804 | 806 | 2,400 |
| 2024/12/11 | 808 | 808 | 805 | 807 | 800 |
| 2024/12/10 | 809 | 809 | 808 | 808 | 800 |
| 2024/12/09 | 803 | 810 | 802 | 809 | 3,100 |
| 2024/12/06 | 806 | 807 | 802 | 803 | 1,900 |
| 2024/12/05 | 813 | 813 | 809 | 809 | 300 |
| 2024/12/04 | 807 | 813 | 806 | 812 | 2,000 |
| 2024/12/03 | 802 | 807 | 800 | 807 | 1,500 |
| 2024/12/02 | 806 | 806 | 802 | 803 | 1,800 |
| 2024/11/29 | 808 | 808 | 806 | 806 | 1,000 |
| 2024/11/28 | 808 | 808 | 805 | 805 | 1,100 |
| 2024/11/27 | 807 | 809 | 806 | 806 | 1,500 |
| 2024/11/26 | 806 | 806 | 803 | 805 | 1,200 |
| 2024/11/25 | 810 | 812 | 803 | 812 | 1,600 |
| 2024/11/22 | 808 | 808 | 804 | 807 | 600 |
| 2024/11/21 | 812 | 812 | 809 | 812 | 1,100 |
| 2024/11/20 | 805 | 813 | 805 | 809 | 700 |
| 2024/11/19 | 805 | 809 | 805 | 809 | 2,100 |
| 2024/11/18 | 808 | 812 | 800 | 800 | 3,900 |
| 2024/11/15 | 826 | 830 | 808 | 808 | 5,700 |
| 2024/11/14 | 827 | 840 | 825 | 825 | 4,700 |
| 2024/11/13 | 862 | 862 | 827 | 829 | 3,900 |
| 2024/11/12 | 865 | 870 | 850 | 870 | 3,700 |
| 2024/11/11 | 820 | 865 | 820 | 865 | 6,600 |
| 2024/11/08 | 809 | 815 | 803 | 815 | 2,300 |
| 2024/11/07 | 800 | 805 | 796 | 805 | 4,300 |
| 2024/11/06 | 802 | 809 | 800 | 800 | 2,700 |
| 2024/11/05 | 811 | 821 | 810 | 810 | 2,800 |
| 2024/11/01 | 802 | 804 | 800 | 804 | 1,000 |
| 2024/10/31 | 802 | 803 | 800 | 800 | 900 |
| 2024/10/30 | 802 | 802 | 800 | 800 | 500 |
| 2024/10/29 | 800 | 802 | 800 | 802 | 900 |
| 2024/10/28 | 804 | 804 | 800 | 800 | 1,000 |
| 2024/10/25 | 804 | 804 | 798 | 800 | 800 |
| 2024/10/24 | 803 | 811 | 797 | 810 | 1,700 |
| 2024/10/23 | 814 | 814 | 809 | 809 | 600 |
| 2024/10/22 | 810 | 810 | 797 | 808 | 2,000 |
| 2024/10/21 | 812 | 818 | 810 | 810 | 1,400 |
| 2024/10/18 | 812 | 821 | 808 | 813 | 1,700 |
| 2024/10/17 | 809 | 812 | 808 | 812 | 800 |
| 2024/10/16 | 807 | 809 | 806 | 809 | 1,300 |
| 2024/10/15 | 808 | 809 | 807 | 807 | 400 |
| 2024/10/11 | 803 | 836 | 801 | 811 | 5,100 |
| 2024/10/10 | 809 | 813 | 802 | 813 | 300 |
| 2024/10/09 | 806 | 816 | 805 | 809 | 1,100 |
| 2024/10/08 | 799 | 799 | 799 | 799 | 400 |
| 2024/10/07 | 819 | 819 | 798 | 798 | 4,000 |
| 2024/10/04 | 804 | 815 | 804 | 814 | 600 |
| 2024/10/03 | 810 | 814 | 804 | 804 | 1,300 |
| 2024/10/02 | 814 | 814 | 800 | 811 | 1,100 |
| 2024/10/01 | 809 | 809 | 797 | 804 | 900 |
| 2024/09/30 | 825 | 825 | 795 | 795 | 2,100 |
| 2024/09/27 | 788 | 805 | 783 | 795 | 1,900 |
| 2024/09/26 | 800 | 801 | 789 | 789 | 2,300 |
| 2024/09/25 | 800 | 801 | 799 | 801 | 1,200 |
| 2024/09/24 | 809 | 809 | 801 | 801 | 1,400 |
| 2024/09/20 | 814 | 825 | 805 | 809 | 3,300 |
| 2024/09/19 | 815 | 815 | 793 | 814 | 700 |
| 2024/09/18 | 789 | 815 | 782 | 815 | 1,300 |
| 2024/09/17 | 793 | 795 | 789 | 789 | 1,600 |
| 2024/09/13 | 781 | 782 | 781 | 782 | 700 |
| 2024/09/12 | 779 | 789 | 779 | 781 | 1,400 |
| 2024/09/11 | 784 | 784 | 779 | 779 | 2,100 |
| 2024/09/10 | 784 | 784 | 784 | 784 | 300 |
| 2024/09/09 | 782 | 792 | 781 | 792 | 1,700 |
| 2024/09/06 | 791 | 791 | 786 | 786 | 1,600 |
| 2024/09/05 | 790 | 799 | 790 | 799 | 1,100 |
| 2024/09/04 | 793 | 793 | 787 | 788 | 1,000 |
| 2024/09/03 | 783 | 799 | 780 | 793 | 4,200 |
| 2024/09/02 | 792 | 792 | 780 | 783 | 5,900 |
| 2024/08/30 | 791 | 794 | 780 | 794 | 3,400 |
| 2024/08/29 | 800 | 800 | 785 | 787 | 5,800 |
| 2024/08/28 | 804 | 804 | 794 | 798 | 2,300 |
| 2024/08/27 | 800 | 803 | 798 | 799 | 5,600 |
| 2024/08/26 | 798 | 802 | 794 | 800 | 1,500 |
| 2024/08/23 | 802 | 802 | 794 | 798 | 800 |
| 2024/08/22 | 800 | 800 | 794 | 794 | 1,400 |
| 2024/08/21 | 812 | 812 | 794 | 798 | 5,300 |
| 2024/08/20 | 806 | 810 | 798 | 810 | 6,200 |
| 2024/08/19 | 808 | 808 | 802 | 807 | 3,000 |