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 |
|---|---|---|---|---|---|
| 2024/07/26 | 903 | 911 | 900 | 908 | 2,300 |
| 2024/07/25 | 903 | 909 | 900 | 908 | 5,800 |
| 2024/07/24 | 907 | 912 | 905 | 905 | 5,400 |
| 2024/07/23 | 908 | 912 | 906 | 912 | 3,000 |
| 2024/07/22 | 910 | 912 | 906 | 906 | 1,200 |
| 2024/07/19 | 918 | 918 | 909 | 909 | 2,400 |
| 2024/07/18 | 913 | 916 | 910 | 916 | 2,900 |
| 2024/07/17 | 910 | 914 | 907 | 914 | 2,100 |
| 2024/07/16 | 912 | 912 | 908 | 909 | 3,300 |
| 2024/07/12 | 918 | 921 | 911 | 911 | 1,900 |
| 2024/07/11 | 920 | 921 | 916 | 918 | 3,200 |
| 2024/07/10 | 925 | 925 | 919 | 919 | 1,100 |
| 2024/07/09 | 921 | 937 | 915 | 933 | 6,900 |
| 2024/07/08 | 922 | 930 | 922 | 923 | 3,300 |
| 2024/07/05 | 933 | 933 | 922 | 925 | 5,000 |
| 2024/07/04 | 928 | 937 | 928 | 930 | 2,900 |
| 2024/07/03 | 933 | 939 | 924 | 924 | 5,300 |
| 2024/07/02 | 935 | 949 | 935 | 938 | 3,800 |
| 2024/07/01 | 967 | 967 | 934 | 935 | 8,100 |
| 2024/06/28 | 1,004 | 1,004 | 952 | 952 | 13,900 |
| 2024/06/27 | 950 | 1,009 | 925 | 1,009 | 42,000 |
| 2024/06/26 | 947 | 1,052 | 947 | 1,000 | 199,300 |
| 2024/06/25 | 910 | 911 | 900 | 902 | 7,500 |
| 2024/06/24 | 917 | 917 | 904 | 910 | 2,400 |
| 2024/06/21 | 909 | 917 | 902 | 917 | 3,500 |
| 2024/06/20 | 918 | 933 | 915 | 915 | 1,500 |
| 2024/06/19 | 916 | 920 | 912 | 918 | 2,700 |
| 2024/06/18 | 910 | 930 | 910 | 930 | 2,400 |
| 2024/06/17 | 921 | 923 | 908 | 910 | 5,400 |
| 2024/06/14 | 941 | 942 | 912 | 925 | 7,100 |
| 2024/06/13 | 951 | 951 | 940 | 940 | 2,300 |
| 2024/06/12 | 950 | 950 | 943 | 943 | 1,200 |
| 2024/06/11 | 945 | 948 | 945 | 946 | 700 |
| 2024/06/10 | 941 | 950 | 941 | 945 | 900 |
| 2024/06/07 | 950 | 950 | 948 | 948 | 700 |
| 2024/06/06 | 959 | 959 | 952 | 952 | 4,500 |
| 2024/06/05 | 958 | 960 | 950 | 960 | 5,600 |
| 2024/06/04 | 950 | 958 | 950 | 958 | 1,500 |
| 2024/06/03 | 951 | 951 | 950 | 950 | 1,500 |
| 2024/05/31 | 954 | 965 | 950 | 951 | 4,400 |
| 2024/05/30 | 962 | 975 | 953 | 953 | 3,600 |
| 2024/05/29 | 977 | 977 | 963 | 963 | 1,700 |
| 2024/05/28 | 988 | 988 | 975 | 975 | 1,300 |
| 2024/05/27 | 986 | 987 | 975 | 986 | 1,800 |
| 2024/05/24 | 966 | 980 | 966 | 971 | 1,000 |
| 2024/05/23 | 986 | 986 | 966 | 966 | 1,900 |
| 2024/05/22 | 986 | 986 | 985 | 985 | 1,000 |
| 2024/05/21 | 980 | 992 | 964 | 987 | 7,400 |
| 2024/05/20 | 977 | 982 | 970 | 982 | 5,100 |
| 2024/05/17 | 962 | 984 | 962 | 978 | 3,200 |
| 2024/05/16 | 990 | 990 | 956 | 961 | 5,100 |
| 2024/05/15 | 1,004 | 1,004 | 986 | 992 | 5,400 |
| 2024/05/14 | 1,000 | 1,001 | 975 | 989 | 61,400 |
| 2024/05/13 | 1,077 | 1,113 | 1,061 | 1,099 | 15,000 |
| 2024/05/10 | 1,078 | 1,078 | 1,055 | 1,059 | 4,100 |
| 2024/05/09 | 1,063 | 1,063 | 1,061 | 1,062 | 300 |
| 2024/05/08 | 1,078 | 1,087 | 1,062 | 1,063 | 4,500 |
| 2024/05/07 | 1,060 | 1,075 | 1,046 | 1,075 | 4,300 |
| 2024/05/02 | 1,024 | 1,059 | 1,017 | 1,035 | 4,800 |
| 2024/05/01 | 1,031 | 1,037 | 1,023 | 1,023 | 800 |
| 2024/04/30 | 1,030 | 1,033 | 1,016 | 1,031 | 3,500 |
| 2024/04/26 | 1,018 | 1,027 | 1,017 | 1,018 | 700 |
| 2024/04/25 | 1,020 | 1,025 | 1,018 | 1,025 | 700 |
| 2024/04/24 | 1,028 | 1,028 | 1,016 | 1,026 | 1,200 |
| 2024/04/23 | 1,004 | 1,027 | 1,002 | 1,005 | 3,300 |
| 2024/04/22 | 998 | 1,011 | 997 | 1,006 | 7,800 |
| 2024/04/19 | 1,029 | 1,033 | 1,003 | 1,005 | 6,200 |
| 2024/04/18 | 1,035 | 1,035 | 1,025 | 1,030 | 1,600 |
| 2024/04/17 | 1,015 | 1,036 | 1,012 | 1,035 | 5,100 |
| 2024/04/16 | 1,044 | 1,044 | 1,008 | 1,025 | 9,700 |
| 2024/04/15 | 1,047 | 1,059 | 1,045 | 1,051 | 3,800 |
| 2024/04/12 | 1,062 | 1,067 | 1,056 | 1,060 | 3,000 |
| 2024/04/11 | 1,057 | 1,075 | 1,050 | 1,052 | 2,700 |
| 2024/04/10 | 1,058 | 1,070 | 1,056 | 1,060 | 2,700 |
| 2024/04/09 | 1,068 | 1,073 | 1,062 | 1,062 | 2,700 |
| 2024/04/08 | 1,070 | 1,083 | 1,065 | 1,066 | 3,000 |
| 2024/04/05 | 1,095 | 1,095 | 1,061 | 1,067 | 6,200 |
| 2024/04/04 | 1,103 | 1,103 | 1,081 | 1,097 | 4,000 |
| 2024/04/03 | 1,068 | 1,133 | 1,066 | 1,105 | 14,000 |
| 2024/04/02 | 1,070 | 1,090 | 1,060 | 1,086 | 3,800 |
| 2024/04/01 | 1,078 | 1,133 | 1,065 | 1,066 | 8,800 |
| 2024/03/29 | 1,092 | 1,092 | 1,056 | 1,059 | 17,500 |
| 2024/03/28 | 1,110 | 1,110 | 1,071 | 1,081 | 17,800 |
| 2024/03/27 | 1,146 | 1,146 | 1,115 | 1,122 | 22,100 |
| 2024/03/26 | 1,150 | 1,169 | 1,130 | 1,146 | 21,300 |
| 2024/03/25 | 1,139 | 1,400 | 1,139 | 1,174 | 288,200 |
| 2024/03/22 | 1,090 | 1,113 | 1,090 | 1,110 | 12,500 |
| 2024/03/21 | 1,088 | 1,096 | 1,073 | 1,090 | 4,500 |
| 2024/03/19 | 1,090 | 1,101 | 1,075 | 1,088 | 9,000 |
| 2024/03/18 | 1,040 | 1,090 | 1,040 | 1,084 | 13,100 |
| 2024/03/15 | 1,042 | 1,061 | 1,042 | 1,054 | 3,800 |
| 2024/03/14 | 1,020 | 1,055 | 1,020 | 1,055 | 1,600 |
| 2024/03/13 | 1,021 | 1,024 | 1,013 | 1,024 | 3,800 |
| 2024/03/12 | 1,013 | 1,018 | 1,001 | 1,015 | 4,600 |
| 2024/03/11 | 1,050 | 1,050 | 1,010 | 1,013 | 15,700 |
| 2024/03/08 | 1,055 | 1,067 | 1,050 | 1,050 | 7,000 |
| 2024/03/07 | 1,085 | 1,090 | 1,060 | 1,061 | 8,900 |
| 2024/03/06 | 1,073 | 1,082 | 1,071 | 1,080 | 3,200 |
| 2024/03/05 | 1,070 | 1,074 | 1,066 | 1,074 | 5,700 |
| 2024/03/04 | 1,073 | 1,085 | 1,073 | 1,075 | 6,100 |
| 2024/03/01 | 1,072 | 1,079 | 1,063 | 1,070 | 5,700 |
| 2024/02/29 | 1,065 | 1,080 | 1,056 | 1,078 | 5,400 |
| 2024/02/28 | 1,090 | 1,090 | 1,063 | 1,071 | 8,800 |
| 2024/02/27 | 1,083 | 1,097 | 1,082 | 1,082 | 2,200 |
| 2024/02/26 | 1,094 | 1,103 | 1,081 | 1,083 | 12,400 |
| 2024/02/22 | 1,105 | 1,108 | 1,095 | 1,096 | 6,100 |
| 2024/02/21 | 1,115 | 1,115 | 1,105 | 1,106 | 5,100 |
| 2024/02/20 | 1,112 | 1,113 | 1,100 | 1,113 | 6,600 |
| 2024/02/19 | 1,110 | 1,110 | 1,097 | 1,099 | 11,300 |
| 2024/02/16 | 1,104 | 1,105 | 1,080 | 1,100 | 12,700 |
| 2024/02/15 | 1,059 | 1,104 | 1,055 | 1,100 | 31,900 |
| 2024/02/14 | 1,049 | 1,067 | 1,048 | 1,059 | 8,500 |
| 2024/02/13 | 1,071 | 1,071 | 1,034 | 1,047 | 16,500 |
| 2024/02/09 | 1,045 | 1,075 | 1,021 | 1,050 | 23,200 |
| 2024/02/08 | 1,056 | 1,088 | 1,036 | 1,058 | 40,500 |
| 2024/02/07 | 1,121 | 1,121 | 1,068 | 1,070 | 52,700 |
| 2024/02/06 | 1,106 | 1,148 | 1,099 | 1,125 | 138,200 |
| 2024/02/05 | 1,170 | 1,259 | 1,170 | 1,256 | 129,700 |
| 2024/02/02 | 1,100 | 1,188 | 1,080 | 1,165 | 42,300 |
| 2024/02/01 | 1,097 | 1,109 | 1,091 | 1,096 | 6,100 |
| 2024/01/31 | 1,112 | 1,115 | 1,088 | 1,097 | 5,400 |
| 2024/01/30 | 1,128 | 1,128 | 1,090 | 1,091 | 9,500 |
| 2024/01/29 | 1,126 | 1,140 | 1,123 | 1,123 | 8,000 |
| 2024/01/26 | 1,100 | 1,123 | 1,095 | 1,121 | 15,400 |
| 2024/01/25 | 1,080 | 1,100 | 1,079 | 1,100 | 10,200 |
| 2024/01/24 | 1,075 | 1,090 | 1,075 | 1,077 | 4,500 |
| 2024/01/23 | 1,079 | 1,083 | 1,061 | 1,070 | 11,500 |
| 2024/01/22 | 1,040 | 1,085 | 1,040 | 1,080 | 16,200 |
| 2024/01/19 | 1,040 | 1,040 | 1,018 | 1,031 | 8,800 |
| 2024/01/18 | 1,020 | 1,040 | 1,007 | 1,040 | 13,200 |
| 2024/01/17 | 988 | 1,010 | 988 | 1,002 | 14,300 |
| 2024/01/16 | 990 | 993 | 980 | 988 | 1,700 |
| 2024/01/15 | 996 | 996 | 978 | 986 | 8,000 |
| 2024/01/12 | 1,004 | 1,007 | 991 | 994 | 4,700 |
| 2024/01/11 | 1,017 | 1,017 | 1,004 | 1,004 | 2,100 |
| 2024/01/10 | 1,011 | 1,019 | 1,011 | 1,017 | 3,000 |
| 2024/01/09 | 1,013 | 1,013 | 1,001 | 1,010 | 2,900 |
| 2024/01/05 | 1,018 | 1,018 | 1,001 | 1,003 | 3,400 |
| 2024/01/04 | 990 | 1,023 | 990 | 1,020 | 20,200 |
| 2023/12/29 | 991 | 991 | 990 | 990 | 300 |
| 2023/12/28 | 977 | 992 | 976 | 988 | 2,800 |
| 2023/12/27 | 997 | 997 | 969 | 977 | 9,000 |
| 2023/12/26 | 976 | 986 | 973 | 977 | 3,700 |
| 2023/12/25 | 972 | 975 | 966 | 973 | 1,800 |
| 2023/12/22 | 955 | 966 | 955 | 962 | 1,500 |
| 2023/12/21 | 949 | 956 | 949 | 952 | 1,300 |
| 2023/12/20 | 955 | 966 | 951 | 951 | 2,200 |
| 2023/12/19 | 956 | 958 | 952 | 952 | 1,100 |
| 2023/12/18 | 945 | 958 | 945 | 956 | 2,900 |
| 2023/12/15 | 932 | 961 | 926 | 934 | 8,200 |
| 2023/12/14 | 945 | 945 | 930 | 942 | 2,000 |
| 2023/12/13 | 963 | 963 | 945 | 945 | 5,000 |
| 2023/12/12 | 979 | 979 | 955 | 955 | 7,200 |
| 2023/12/11 | 966 | 992 | 958 | 990 | 15,300 |
| 2023/12/08 | 963 | 963 | 959 | 963 | 2,500 |
| 2023/12/07 | 952 | 963 | 941 | 963 | 6,900 |
| 2023/12/06 | 943 | 953 | 943 | 952 | 2,700 |
| 2023/12/05 | 932 | 955 | 932 | 943 | 7,500 |
| 2023/12/04 | 936 | 937 | 931 | 932 | 3,500 |
| 2023/12/01 | 950 | 954 | 935 | 935 | 7,500 |
| 2023/11/30 | 950 | 952 | 950 | 950 | 400 |
| 2023/11/29 | 953 | 958 | 947 | 952 | 1,200 |
| 2023/11/28 | 953 | 959 | 944 | 952 | 5,200 |
| 2023/11/27 | 937 | 944 | 934 | 944 | 1,700 |
| 2023/11/24 | 935 | 937 | 935 | 937 | 1,700 |
| 2023/11/22 | 933 | 951 | 933 | 936 | 2,300 |
| 2023/11/21 | 950 | 950 | 931 | 944 | 2,200 |
| 2023/11/20 | 937 | 951 | 905 | 947 | 9,000 |
| 2023/11/17 | 943 | 959 | 937 | 937 | 13,800 |
| 2023/11/16 | 930 | 938 | 914 | 938 | 34,900 |
| 2023/11/15 | 909 | 910 | 890 | 895 | 13,100 |
| 2023/11/14 | 916 | 918 | 912 | 912 | 1,800 |
| 2023/11/13 | 902 | 916 | 896 | 916 | 7,700 |
| 2023/11/10 | 907 | 908 | 900 | 902 | 7,200 |
| 2023/11/09 | 920 | 925 | 907 | 907 | 12,300 |
| 2023/11/08 | 927 | 929 | 905 | 911 | 8,900 |
| 2023/11/07 | 936 | 953 | 904 | 924 | 74,300 |
| 2023/11/06 | 989 | 991 | 968 | 980 | 26,900 |
| 2023/11/02 | 950 | 970 | 950 | 957 | 4,300 |
| 2023/11/01 | 936 | 952 | 932 | 938 | 4,100 |
| 2023/10/31 | 943 | 943 | 924 | 928 | 1,400 |
| 2023/10/30 | 928 | 943 | 921 | 943 | 3,800 |
| 2023/10/27 | 920 | 927 | 916 | 927 | 1,000 |
| 2023/10/26 | 917 | 926 | 915 | 916 | 500 |
| 2023/10/25 | 917 | 919 | 909 | 915 | 700 |
| 2023/10/24 | 905 | 921 | 905 | 919 | 2,000 |
| 2023/10/23 | 912 | 930 | 903 | 903 | 5,100 |
| 2023/10/20 | 910 | 920 | 910 | 920 | 3,700 |
| 2023/10/19 | 910 | 915 | 905 | 911 | 3,500 |
| 2023/10/18 | 908 | 910 | 904 | 910 | 800 |
| 2023/10/17 | 923 | 928 | 903 | 905 | 5,500 |
| 2023/10/16 | 929 | 929 | 893 | 921 | 9,100 |
| 2023/10/13 | 910 | 943 | 910 | 919 | 4,400 |
| 2023/10/12 | 915 | 923 | 912 | 912 | 2,000 |
| 2023/10/11 | 912 | 918 | 911 | 913 | 1,200 |
| 2023/10/10 | 914 | 923 | 912 | 916 | 3,100 |
| 2023/10/06 | 907 | 922 | 907 | 922 | 3,100 |
| 2023/10/05 | 891 | 908 | 891 | 907 | 2,700 |
| 2023/10/04 | 891 | 910 | 880 | 880 | 16,000 |
| 2023/10/03 | 956 | 960 | 900 | 900 | 21,300 |