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 |
|---|---|---|---|---|---|
| 2007/12/28 | 144,000 | 150,000 | 142,000 | 150,000 | 80 |
| 2007/12/27 | 150,000 | 150,000 | 145,000 | 148,000 | 45 |
| 2007/12/26 | 153,000 | 155,000 | 141,000 | 149,000 | 282 |
| 2007/12/25 | 158,000 | 161,000 | 151,000 | 155,000 | 197 |
| 2007/12/21 | 156,000 | 156,000 | 150,000 | 156,000 | 171 |
| 2007/12/20 | 148,000 | 156,000 | 147,000 | 154,000 | 98 |
| 2007/12/19 | 153,000 | 156,000 | 142,000 | 154,000 | 333 |
| 2007/12/18 | 159,000 | 159,000 | 145,000 | 156,000 | 1,104 |
| 2007/12/17 | 142,000 | 142,000 | 140,000 | 142,000 | 745 |
| 2007/12/14 | 122,000 | 123,000 | 111,000 | 122,000 | 124 |
| 2007/12/13 | 122,000 | 122,000 | 117,000 | 122,000 | 82 |
| 2007/12/12 | 119,000 | 126,000 | 117,000 | 125,000 | 135 |
| 2007/12/11 | 122,000 | 123,000 | 117,000 | 119,000 | 115 |
| 2007/12/10 | 127,000 | 131,000 | 118,000 | 124,000 | 290 |
| 2007/12/07 | 127,000 | 131,000 | 121,000 | 125,000 | 212 |
| 2007/12/06 | 138,000 | 138,000 | 126,000 | 129,000 | 624 |
| 2007/12/05 | 124,000 | 136,000 | 120,000 | 134,000 | 1,180 |
| 2007/12/04 | 112,000 | 132,000 | 112,000 | 128,000 | 1,439 |
| 2007/12/03 | 111,000 | 115,000 | 105,000 | 112,000 | 113 |
| 2007/11/30 | 115,000 | 115,000 | 110,000 | 113,000 | 101 |
| 2007/11/29 | 118,000 | 121,000 | 113,000 | 115,000 | 275 |
| 2007/11/28 | 100,000 | 110,000 | 99,900 | 110,000 | 225 |
| 2007/11/27 | 99,300 | 102,000 | 99,200 | 99,600 | 62 |
| 2007/11/26 | 103,000 | 105,000 | 100,000 | 104,000 | 83 |
| 2007/11/22 | 95,000 | 105,000 | 92,500 | 105,000 | 168 |
| 2007/11/21 | 98,000 | 101,000 | 97,500 | 100,000 | 69 |
| 2007/11/20 | 96,000 | 106,000 | 93,000 | 106,000 | 126 |
| 2007/11/19 | 111,000 | 112,000 | 104,000 | 104,000 | 85 |
| 2007/11/16 | 113,000 | 117,000 | 111,000 | 115,000 | 69 |
| 2007/11/15 | 116,000 | 118,000 | 112,000 | 117,000 | 116 |
| 2007/11/14 | 118,000 | 120,000 | 114,000 | 119,000 | 136 |
| 2007/11/13 | 114,000 | 119,000 | 109,000 | 114,000 | 116 |
| 2007/11/12 | 112,000 | 115,000 | 103,000 | 115,000 | 144 |
| 2007/11/09 | 121,000 | 121,000 | 111,000 | 120,000 | 343 |
| 2007/11/08 | 125,000 | 127,000 | 115,000 | 127,000 | 435 |
| 2007/11/07 | 145,000 | 145,000 | 114,000 | 131,000 | 518 |
| 2007/11/06 | 150,000 | 150,000 | 127,000 | 129,000 | 413 |
| 2007/11/05 | 152,000 | 152,000 | 145,000 | 151,000 | 229 |
| 2007/11/02 | 145,000 | 157,000 | 141,000 | 153,000 | 564 |
| 2007/11/01 | 159,000 | 161,000 | 148,000 | 149,000 | 386 |
| 2007/10/31 | 157,000 | 161,000 | 150,000 | 157,000 | 692 |
| 2007/10/30 | 162,000 | 165,000 | 156,000 | 156,000 | 640 |
| 2007/10/29 | 162,000 | 165,000 | 152,000 | 161,000 | 1,423 |
| 2007/10/26 | 170,000 | 171,000 | 146,000 | 156,000 | 1,871 |
| 2007/10/25 | 144,000 | 161,000 | 143,000 | 161,000 | 2,415 |
| 2007/10/24 | 143,000 | 146,000 | 140,000 | 141,000 | 228 |
| 2007/10/23 | 145,000 | 149,000 | 139,000 | 140,000 | 367 |
| 2007/10/22 | 136,000 | 143,000 | 135,000 | 140,000 | 377 |
| 2007/10/19 | 148,000 | 154,000 | 143,000 | 146,000 | 554 |
| 2007/10/18 | 142,000 | 149,000 | 137,000 | 148,000 | 443 |
| 2007/10/17 | 141,000 | 147,000 | 135,000 | 140,000 | 505 |
| 2007/10/16 | 147,000 | 155,000 | 141,000 | 141,000 | 557 |
| 2007/10/15 | 161,000 | 164,000 | 152,000 | 152,000 | 729 |
| 2007/10/12 | 160,000 | 169,000 | 155,000 | 159,000 | 1,278 |
| 2007/10/11 | 149,000 | 165,000 | 139,000 | 163,000 | 1,749 |
| 2007/10/10 | 164,000 | 165,000 | 145,000 | 150,000 | 932 |
| 2007/10/09 | 166,000 | 168,000 | 161,000 | 164,000 | 1,274 |
| 2007/10/05 | 158,000 | 161,000 | 153,000 | 156,000 | 1,057 |
| 2007/10/04 | 160,000 | 164,000 | 152,000 | 152,000 | 2,935 |
| 2007/10/03 | 134,000 | 151,000 | 134,000 | 151,000 | 3,290 |
| 2007/10/02 | 138,000 | 155,000 | 131,000 | 131,000 | 4,924 |
| 2007/10/01 | 120,000 | 138,000 | 114,000 | 135,000 | 1,744 |
| 2007/09/28 | 115,000 | 122,000 | 114,000 | 118,000 | 702 |
| 2007/09/27 | 120,000 | 123,000 | 113,000 | 113,000 | 720 |
| 2007/09/26 | 110,000 | 121,000 | 106,000 | 119,000 | 928 |
| 2007/09/25 | 111,000 | 122,000 | 105,000 | 111,000 | 1,130 |
| 2007/09/21 | 123,000 | 137,000 | 111,000 | 112,000 | 3,236 |
| 2007/09/20 | 143,000 | 149,000 | 130,000 | 131,000 | 4,020 |
| 2007/09/19 | 117,000 | 129,000 | 114,000 | 129,000 | 3,160 |
| 2007/09/18 | 100,000 | 109,000 | 99,000 | 109,000 | 1,180 |
| 2007/09/14 | 98,800 | 100,000 | 93,300 | 98,800 | 488 |
| 2007/09/13 | 84,800 | 95,800 | 84,800 | 95,800 | 724 |
| 2007/09/12 | 84,900 | 88,000 | 83,900 | 85,800 | 271 |
| 2007/09/11 | 81,000 | 84,000 | 80,000 | 83,800 | 103 |
| 2007/09/10 | 80,100 | 82,900 | 79,500 | 81,000 | 194 |
| 2007/09/07 | 89,500 | 90,400 | 84,100 | 85,100 | 240 |
| 2007/09/06 | 86,100 | 89,400 | 85,400 | 87,500 | 351 |
| 2007/09/05 | 100,000 | 105,000 | 91,100 | 91,100 | 636 |
| 2007/09/04 | 110,000 | 113,000 | 96,100 | 98,400 | 1,679 |
| 2007/09/03 | 106,000 | 106,000 | 106,000 | 106,000 | 58 |
| 2007/08/31 | 85,500 | 95,300 | 85,500 | 95,300 | 513 |
| 2007/08/30 | 83,500 | 89,000 | 82,000 | 85,300 | 355 |
| 2007/08/29 | 82,900 | 83,900 | 80,400 | 81,500 | 296 |
| 2007/08/28 | 87,800 | 89,200 | 84,000 | 89,200 | 132 |
| 2007/08/27 | 85,500 | 89,700 | 84,900 | 88,000 | 84 |
| 2007/08/24 | 87,000 | 87,000 | 83,200 | 84,000 | 166 |
| 2007/08/23 | 86,000 | 88,000 | 81,000 | 86,000 | 456 |
| 2007/08/22 | 77,000 | 89,000 | 75,000 | 87,000 | 355 |
| 2007/08/21 | 75,300 | 80,000 | 73,300 | 79,000 | 119 |
| 2007/08/20 | 80,100 | 82,500 | 77,100 | 77,300 | 152 |
| 2007/08/17 | 84,500 | 84,900 | 77,500 | 77,800 | 219 |
| 2007/08/16 | 87,900 | 87,900 | 83,100 | 84,500 | 201 |
| 2007/08/15 | 89,300 | 92,900 | 89,100 | 89,900 | 141 |
| 2007/08/14 | 96,300 | 96,300 | 91,000 | 95,300 | 107 |
| 2007/08/13 | 95,500 | 95,700 | 94,100 | 94,300 | 56 |
| 2007/08/10 | 94,000 | 97,000 | 92,300 | 95,500 | 196 |
| 2007/08/09 | 99,100 | 105,000 | 98,900 | 101,000 | 238 |
| 2007/08/08 | 103,000 | 103,000 | 96,800 | 97,000 | 448 |
| 2007/08/07 | 109,000 | 109,000 | 95,600 | 96,800 | 448 |
| 2007/08/06 | 109,000 | 110,000 | 104,000 | 107,000 | 434 |
| 2007/08/03 | 123,000 | 123,000 | 115,000 | 117,000 | 275 |
| 2007/08/02 | 123,000 | 125,000 | 119,000 | 121,000 | 240 |
| 2007/08/01 | 123,000 | 127,000 | 119,000 | 121,000 | 277 |
| 2007/07/31 | 134,000 | 134,000 | 121,000 | 125,000 | 447 |
| 2007/07/30 | 117,000 | 130,000 | 117,000 | 128,000 | 280 |
| 2007/07/27 | 119,000 | 125,000 | 117,000 | 121,000 | 401 |
| 2007/07/26 | 133,000 | 135,000 | 125,000 | 127,000 | 294 |
| 2007/07/25 | 133,000 | 137,000 | 126,000 | 133,000 | 435 |
| 2007/07/24 | 128,000 | 144,000 | 125,000 | 137,000 | 1,921 |
| 2007/07/23 | 127,000 | 128,000 | 120,000 | 124,000 | 612 |
| 2007/07/20 | 143,000 | 147,000 | 133,000 | 134,000 | 864 |
| 2007/07/19 | 145,000 | 147,000 | 131,000 | 131,000 | 1,042 |
| 2007/07/18 | 148,000 | 152,000 | 146,000 | 149,000 | 585 |
| 2007/07/17 | 157,000 | 157,000 | 145,000 | 146,000 | 678 |
| 2007/07/13 | 167,000 | 171,000 | 153,000 | 157,000 | 822 |
| 2007/07/12 | 184,000 | 184,000 | 163,000 | 165,000 | 699 |
| 2007/07/11 | 186,000 | 187,000 | 178,000 | 178,000 | 716 |
| 2007/07/10 | 202,000 | 202,000 | 195,000 | 195,000 | 288 |
| 2007/07/09 | 203,000 | 205,000 | 200,000 | 203,000 | 214 |
| 2007/07/06 | 204,000 | 208,000 | 202,000 | 204,000 | 261 |
| 2007/07/05 | 204,000 | 207,000 | 203,000 | 204,000 | 229 |
| 2007/07/04 | 207,000 | 210,000 | 203,000 | 203,000 | 341 |
| 2007/07/03 | 228,000 | 236,000 | 206,000 | 207,000 | 2,083 |
| 2007/07/02 | 219,000 | 226,000 | 216,000 | 223,000 | 1,223 |
| 2007/06/29 | 211,000 | 216,000 | 208,000 | 215,000 | 696 |
| 2007/06/28 | 203,000 | 205,000 | 200,000 | 205,000 | 296 |
| 2007/06/27 | 203,000 | 205,000 | 199,000 | 200,000 | 349 |
| 2007/06/26 | 217,000 | 218,000 | 203,000 | 205,000 | 425 |
| 2007/06/25 | 215,000 | 218,000 | 210,000 | 218,000 | 555 |
| 2007/06/22 | 222,000 | 228,000 | 213,000 | 219,000 | 1,797 |
| 2007/06/21 | 211,000 | 230,000 | 211,000 | 218,000 | 3,734 |
| 2007/06/20 | 200,000 | 212,000 | 198,000 | 208,000 | 686 |
| 2007/06/19 | 202,000 | 204,000 | 198,000 | 199,000 | 377 |
| 2007/06/18 | 200,000 | 203,000 | 197,000 | 200,000 | 690 |
| 2007/06/15 | 208,000 | 208,000 | 199,000 | 201,000 | 757 |
| 2007/06/14 | 209,000 | 213,000 | 205,000 | 206,000 | 559 |
| 2007/06/13 | 206,000 | 210,000 | 202,000 | 204,000 | 864 |
| 2007/06/12 | 233,000 | 240,000 | 212,000 | 213,000 | 1,744 |
| 2007/06/11 | 228,000 | 237,000 | 217,000 | 226,000 | 4,520 |
| 2007/06/08 | 200,000 | 222,000 | 199,000 | 221,000 | 3,742 |
| 2007/06/07 | 196,000 | 201,000 | 194,000 | 199,000 | 783 |
| 2007/06/06 | 198,000 | 204,000 | 192,000 | 199,000 | 1,313 |
| 2007/06/05 | 210,000 | 212,000 | 199,000 | 201,000 | 1,628 |
| 2007/06/04 | 222,000 | 222,000 | 214,000 | 214,000 | 531 |
| 2007/06/01 | 222,000 | 227,000 | 216,000 | 220,000 | 900 |
| 2007/05/31 | 223,000 | 225,000 | 216,000 | 223,000 | 1,228 |
| 2007/05/30 | 231,000 | 235,000 | 218,000 | 222,000 | 1,233 |
| 2007/05/29 | 238,000 | 243,000 | 224,000 | 227,000 | 2,124 |
| 2007/05/28 | 228,000 | 256,000 | 224,000 | 234,000 | 5,469 |
| 2007/05/25 | 222,000 | 230,000 | 214,000 | 228,000 | 1,236 |
| 2007/05/24 | 244,000 | 248,000 | 224,000 | 226,000 | 1,820 |
| 2007/05/23 | 246,000 | 258,000 | 236,000 | 240,000 | 3,081 |
| 2007/05/22 | 225,000 | 255,000 | 221,000 | 250,000 | 3,118 |
| 2007/05/21 | 237,000 | 241,000 | 226,000 | 229,000 | 1,853 |
| 2007/05/18 | 218,000 | 229,000 | 213,000 | 225,000 | 1,619 |
| 2007/05/17 | 234,000 | 238,000 | 211,000 | 222,000 | 2,526 |
| 2007/05/16 | 269,000 | 276,000 | 242,000 | 242,000 | 2,044 |
| 2007/05/15 | 259,000 | 270,000 | 251,000 | 268,000 | 2,768 |
| 2007/05/14 | 326,000 | 331,000 | 291,000 | 291,000 | 2,302 |
| 2007/05/11 | 347,000 | 354,000 | 335,000 | 341,000 | 1,478 |
| 2007/05/10 | 357,000 | 363,000 | 346,000 | 352,000 | 3,006 |
| 2007/05/09 | 347,000 | 368,000 | 340,000 | 347,000 | 4,131 |
| 2007/05/08 | 375,000 | 378,000 | 338,000 | 347,000 | 5,057 |
| 2007/05/07 | 353,000 | 402,000 | 335,000 | 380,000 | 9,515 |
| 2007/05/02 | 399,000 | 406,000 | 354,000 | 354,000 | 4,271 |
| 2007/05/01 | 440,000 | 445,000 | 398,000 | 404,000 | 4,729 |
| 2007/04/27 | 448,000 | 448,000 | 401,000 | 435,000 | 8,791 |
| 2007/04/26 | 378,000 | 398,000 | 365,000 | 398,000 | 6,335 |
| 2007/04/25 | 380,000 | 418,000 | 333,000 | 348,000 | 13,317 |