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 |
|---|---|---|---|---|---|
| 2008/12/30 | 55,000 | 56,000 | 55,000 | 56,000 | 2 |
| 2008/12/26 | 57,000 | 57,500 | 53,000 | 55,000 | 13 |
| 2008/12/25 | 57,500 | 57,500 | 57,500 | 57,500 | 5 |
| 2008/12/24 | 52,800 | 52,800 | 52,500 | 52,500 | 3 |
| 2008/12/22 | 57,800 | 57,800 | 55,500 | 55,500 | 10 |
| 2008/12/19 | 57,000 | 60,500 | 57,000 | 60,500 | 12 |
| 2008/12/18 | 61,400 | 61,500 | 61,000 | 61,000 | 9 |
| 2008/12/17 | 66,200 | 66,200 | 61,700 | 61,700 | 28 |
| 2008/12/16 | 66,700 | 66,700 | 62,200 | 66,200 | 9 |
| 2008/12/15 | 63,500 | 66,900 | 63,500 | 66,900 | 16 |
| 2008/12/12 | 68,900 | 68,900 | 68,900 | 68,900 | 10 |
| 2008/12/11 | 68,900 | 69,000 | 68,900 | 69,000 | 11 |
| 2008/12/10 | 68,900 | 68,900 | 68,900 | 68,900 | 10 |
| 2008/12/09 | 65,600 | 69,000 | 65,500 | 69,000 | 13 |
| 2008/12/05 | 68,500 | 73,000 | 63,500 | 65,000 | 39 |
| 2008/12/04 | 68,500 | 69,500 | 68,500 | 68,500 | 59 |
| 2008/12/03 | 60,000 | 64,500 | 60,000 | 64,500 | 23 |
| 2008/12/02 | 60,000 | 60,000 | 59,000 | 60,000 | 19 |
| 2008/12/01 | 56,400 | 60,000 | 56,400 | 60,000 | 20 |
| 2008/11/28 | 54,500 | 56,400 | 54,500 | 56,400 | 26 |
| 2008/11/27 | 54,600 | 54,600 | 54,600 | 54,600 | 10 |
| 2008/11/26 | 54,600 | 54,600 | 54,600 | 54,600 | 10 |
| 2008/11/25 | 54,000 | 54,600 | 53,600 | 54,600 | 20 |
| 2008/11/21 | 53,900 | 53,900 | 53,900 | 53,900 | 11 |
| 2008/11/20 | 52,900 | 53,900 | 51,900 | 53,900 | 15 |
| 2008/11/19 | 51,900 | 52,900 | 51,900 | 52,900 | 11 |
| 2008/11/18 | 54,900 | 54,900 | 51,400 | 51,400 | 12 |
| 2008/11/17 | 53,900 | 55,000 | 52,000 | 55,000 | 14 |
| 2008/11/14 | 54,200 | 54,200 | 51,000 | 54,000 | 19 |
| 2008/11/13 | 51,600 | 54,200 | 49,000 | 54,200 | 33 |
| 2008/11/12 | 48,000 | 51,600 | 48,000 | 51,600 | 8 |
| 2008/11/11 | 52,200 | 52,200 | 47,200 | 47,200 | 17 |
| 2008/11/10 | 52,200 | 52,300 | 52,200 | 52,200 | 12 |
| 2008/11/07 | 57,200 | 57,200 | 52,200 | 52,200 | 25 |
| 2008/11/06 | 54,500 | 57,700 | 53,500 | 57,200 | 20 |
| 2008/11/05 | 55,600 | 55,700 | 52,000 | 52,000 | 31 |
| 2008/11/04 | 45,300 | 47,700 | 45,000 | 47,700 | 23 |
| 2008/10/31 | 35,300 | 39,700 | 35,300 | 39,700 | 21 |
| 2008/10/30 | 34,900 | 35,700 | 34,900 | 35,700 | 60 |
| 2008/10/29 | 31,700 | 31,700 | 31,700 | 31,700 | 2 |
| 2008/10/28 | 25,200 | 28,800 | 24,000 | 28,400 | 25 |
| 2008/10/27 | 33,200 | 33,200 | 26,400 | 26,400 | 49 |
| 2008/10/24 | 30,000 | 30,000 | 29,200 | 30,000 | 17 |
| 2008/10/23 | 32,900 | 33,550 | 32,800 | 32,800 | 13 |
| 2008/10/22 | 37,400 | 37,400 | 33,700 | 33,700 | 8 |
| 2008/10/21 | 33,400 | 36,600 | 33,400 | 36,600 | 17 |
| 2008/10/17 | 28,700 | 28,700 | 28,700 | 28,700 | 4 |
| 2008/10/16 | 26,000 | 28,600 | 25,300 | 28,600 | 25 |
| 2008/10/15 | 26,200 | 28,000 | 26,200 | 27,100 | 38 |
| 2008/10/14 | 25,210 | 28,000 | 25,210 | 28,000 | 13 |
| 2008/10/10 | 24,700 | 25,000 | 24,700 | 25,000 | 52 |
| 2008/10/09 | 27,450 | 28,360 | 27,400 | 27,400 | 88 |
| 2008/10/08 | 35,450 | 36,500 | 35,400 | 35,400 | 49 |
| 2008/10/07 | 39,400 | 39,400 | 39,400 | 39,400 | 13 |
| 2008/10/06 | 44,500 | 44,500 | 43,400 | 43,400 | 12 |
| 2008/10/03 | 45,500 | 47,800 | 45,500 | 47,400 | 13 |
| 2008/10/02 | 48,200 | 49,800 | 46,000 | 46,000 | 14 |
| 2008/10/01 | 48,500 | 48,500 | 48,500 | 48,500 | 3 |
| 2008/09/30 | 47,000 | 48,200 | 45,800 | 48,200 | 6 |
| 2008/09/29 | 46,000 | 47,600 | 46,000 | 47,600 | 4 |
| 2008/09/26 | 49,500 | 49,500 | 47,200 | 47,200 | 12 |
| 2008/09/25 | 53,000 | 53,000 | 50,500 | 50,500 | 16 |
| 2008/09/24 | 51,500 | 51,500 | 48,600 | 51,200 | 9 |
| 2008/09/22 | 53,000 | 53,000 | 51,600 | 51,600 | 5 |
| 2008/09/19 | 53,000 | 53,000 | 51,000 | 52,500 | 28 |
| 2008/09/18 | 48,000 | 48,000 | 47,200 | 47,200 | 2 |
| 2008/09/17 | 54,100 | 54,100 | 51,600 | 51,600 | 67 |
| 2008/09/16 | 46,600 | 56,600 | 46,600 | 56,600 | 51 |
| 2008/09/12 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2008/09/11 | 53,000 | 53,000 | 51,500 | 51,500 | 4 |
| 2008/09/10 | 52,100 | 53,400 | 52,100 | 53,000 | 4 |
| 2008/09/09 | 55,500 | 55,500 | 53,500 | 53,500 | 4 |
| 2008/09/08 | 51,600 | 55,000 | 51,600 | 53,500 | 11 |
| 2008/09/05 | 52,500 | 53,100 | 51,100 | 51,100 | 10 |
| 2008/09/04 | 57,000 | 57,000 | 55,000 | 55,000 | 6 |
| 2008/09/03 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2008/09/02 | 54,600 | 54,600 | 54,600 | 54,600 | 1 |
| 2008/08/29 | 59,000 | 59,400 | 59,000 | 59,400 | 8 |
| 2008/08/28 | 59,000 | 59,500 | 59,000 | 59,000 | 10 |
| 2008/08/27 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2008/08/26 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2008/08/25 | 61,000 | 61,000 | 61,000 | 61,000 | 10 |
| 2008/08/22 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2008/08/21 | 59,000 | 59,100 | 56,100 | 56,100 | 15 |
| 2008/08/20 | 59,000 | 59,000 | 58,500 | 58,500 | 5 |
| 2008/08/19 | 60,000 | 60,000 | 59,000 | 59,000 | 7 |
| 2008/08/18 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2008/08/13 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/08/11 | 56,000 | 59,500 | 56,000 | 59,500 | 12 |
| 2008/08/08 | 59,000 | 59,000 | 57,600 | 58,500 | 5 |
| 2008/08/06 | 56,700 | 62,200 | 56,700 | 62,200 | 3 |
| 2008/08/05 | 58,500 | 58,500 | 56,600 | 56,700 | 9 |
| 2008/08/04 | 62,000 | 62,000 | 61,500 | 61,500 | 6 |
| 2008/08/01 | 63,500 | 63,500 | 63,500 | 63,500 | 2 |
| 2008/07/31 | 64,000 | 64,600 | 63,000 | 63,000 | 14 |
| 2008/07/29 | 75,000 | 75,000 | 71,000 | 71,000 | 13 |
| 2008/07/28 | 75,000 | 78,000 | 75,000 | 78,000 | 5 |
| 2008/07/25 | 74,000 | 74,000 | 73,900 | 73,900 | 34 |
| 2008/07/24 | 65,000 | 69,800 | 65,000 | 69,000 | 23 |
| 2008/07/23 | 65,000 | 65,000 | 65,000 | 65,000 | 5 |
| 2008/07/22 | 63,000 | 65,000 | 63,000 | 65,000 | 9 |
| 2008/07/18 | 59,100 | 62,000 | 59,100 | 61,100 | 7 |
| 2008/07/17 | 57,500 | 63,500 | 57,500 | 60,600 | 22 |
| 2008/07/16 | 54,000 | 58,500 | 53,000 | 58,500 | 21 |
| 2008/07/15 | 56,500 | 56,500 | 54,100 | 54,100 | 21 |
| 2008/07/14 | 58,000 | 59,000 | 58,000 | 59,000 | 4 |
| 2008/07/11 | 59,600 | 60,000 | 58,000 | 60,000 | 5 |
| 2008/07/10 | 60,000 | 60,000 | 59,600 | 59,600 | 7 |
| 2008/07/09 | 60,500 | 60,600 | 60,000 | 60,100 | 7 |
| 2008/07/08 | 62,500 | 62,500 | 61,000 | 61,000 | 11 |
| 2008/07/07 | 60,500 | 62,000 | 59,500 | 62,000 | 12 |
| 2008/07/04 | 59,800 | 63,000 | 59,800 | 61,000 | 16 |
| 2008/07/03 | 61,600 | 61,600 | 60,000 | 60,500 | 22 |
| 2008/07/02 | 61,500 | 62,000 | 61,000 | 61,600 | 20 |
| 2008/07/01 | 62,100 | 62,100 | 61,600 | 62,000 | 9 |
| 2008/06/30 | 64,000 | 64,000 | 63,100 | 63,100 | 17 |
| 2008/06/27 | 65,500 | 66,000 | 64,000 | 65,500 | 28 |
| 2008/06/26 | 70,000 | 70,000 | 70,000 | 70,000 | 7 |
| 2008/06/25 | 72,200 | 72,200 | 71,000 | 71,000 | 11 |
| 2008/06/24 | 70,700 | 72,200 | 69,100 | 72,200 | 4 |
| 2008/06/23 | 68,900 | 73,800 | 68,900 | 71,800 | 32 |
| 2008/06/20 | 71,000 | 72,900 | 69,100 | 72,900 | 34 |
| 2008/06/19 | 74,800 | 74,800 | 70,900 | 72,000 | 60 |
| 2008/06/18 | 74,500 | 75,000 | 72,000 | 75,000 | 81 |
| 2008/06/17 | 76,000 | 76,000 | 73,600 | 74,300 | 97 |
| 2008/06/16 | 85,000 | 85,000 | 80,000 | 80,000 | 85 |
| 2008/06/13 | 90,000 | 90,000 | 89,000 | 90,000 | 59 |
| 2008/06/12 | 88,000 | 90,000 | 85,000 | 90,000 | 83 |
| 2008/06/11 | 83,800 | 88,000 | 83,800 | 88,000 | 110 |
| 2008/06/10 | 87,000 | 87,000 | 82,000 | 83,800 | 150 |
| 2008/06/09 | 84,900 | 91,000 | 81,000 | 87,000 | 185 |
| 2008/06/06 | 94,000 | 99,000 | 85,000 | 86,500 | 889 |
| 2008/06/05 | 93,400 | 94,000 | 84,400 | 89,000 | 230 |
| 2008/06/04 | 106,000 | 106,000 | 92,000 | 94,400 | 348 |
| 2008/06/03 | 111,000 | 118,000 | 98,000 | 104,000 | 1,212 |
| 2008/06/02 | 101,000 | 101,000 | 97,000 | 101,000 | 594 |
| 2008/05/30 | 90,000 | 91,000 | 88,000 | 91,000 | 277 |
| 2008/05/29 | 72,000 | 81,000 | 72,000 | 81,000 | 150 |
| 2008/05/28 | 70,900 | 71,500 | 70,000 | 71,000 | 30 |
| 2008/05/27 | 68,200 | 71,000 | 68,200 | 70,900 | 18 |
| 2008/05/26 | 69,000 | 69,000 | 68,000 | 68,000 | 11 |
| 2008/05/23 | 70,500 | 70,500 | 68,000 | 68,000 | 54 |
| 2008/05/22 | 67,500 | 68,500 | 67,000 | 68,500 | 13 |
| 2008/05/21 | 67,300 | 68,700 | 67,300 | 67,500 | 12 |
| 2008/05/20 | 68,000 | 69,000 | 66,800 | 66,800 | 15 |
| 2008/05/19 | 71,000 | 71,000 | 66,300 | 68,000 | 73 |
| 2008/05/16 | 69,000 | 69,000 | 69,000 | 69,000 | 11 |
| 2008/05/15 | 63,500 | 64,000 | 62,500 | 64,000 | 13 |
| 2008/05/14 | 62,300 | 62,400 | 62,100 | 62,100 | 11 |
| 2008/05/13 | 62,500 | 62,500 | 62,000 | 62,000 | 8 |
| 2008/05/12 | 65,500 | 65,500 | 62,200 | 63,900 | 6 |
| 2008/05/09 | 66,000 | 67,500 | 66,000 | 66,000 | 36 |
| 2008/05/08 | 60,300 | 63,500 | 59,700 | 63,500 | 22 |
| 2008/05/07 | 60,400 | 60,500 | 60,300 | 60,300 | 14 |
| 2008/05/02 | 61,900 | 61,900 | 60,000 | 61,900 | 19 |
| 2008/05/01 | 60,000 | 60,100 | 60,000 | 60,000 | 12 |
| 2008/04/30 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2008/04/28 | 58,900 | 59,500 | 58,500 | 59,500 | 7 |
| 2008/04/25 | 63,000 | 64,000 | 62,000 | 63,500 | 13 |
| 2008/04/23 | 60,000 | 60,000 | 59,000 | 59,000 | 6 |
| 2008/04/22 | 61,000 | 61,000 | 59,000 | 59,000 | 13 |
| 2008/04/21 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2008/04/18 | 61,000 | 61,000 | 61,000 | 61,000 | 22 |
| 2008/04/17 | 62,000 | 62,000 | 61,000 | 61,000 | 32 |
| 2008/04/16 | 62,500 | 62,500 | 60,500 | 61,000 | 7 |
| 2008/04/15 | 60,600 | 63,000 | 60,000 | 63,000 | 26 |
| 2008/04/14 | 61,000 | 61,000 | 60,500 | 60,500 | 7 |
| 2008/04/11 | 61,000 | 62,000 | 61,000 | 62,000 | 5 |
| 2008/04/10 | 61,000 | 61,200 | 61,000 | 61,000 | 12 |
| 2008/04/09 | 62,900 | 62,900 | 60,600 | 60,600 | 3 |
| 2008/04/08 | 64,500 | 64,500 | 63,900 | 63,900 | 64 |
| 2008/04/07 | 72,600 | 72,600 | 67,800 | 68,900 | 93 |
| 2008/04/04 | 71,800 | 71,800 | 71,800 | 71,800 | 23 |
| 2008/04/03 | 65,000 | 66,800 | 64,000 | 66,800 | 79 |
| 2008/04/02 | 60,000 | 61,800 | 60,000 | 61,800 | 49 |
| 2008/04/01 | 59,600 | 61,100 | 57,100 | 59,000 | 64 |
| 2008/03/31 | 56,600 | 57,100 | 55,100 | 57,100 | 53 |
| 2008/03/28 | 51,800 | 53,100 | 51,800 | 51,800 | 11 |
| 2008/03/27 | 55,300 | 55,300 | 51,400 | 51,500 | 19 |
| 2008/03/26 | 55,300 | 55,400 | 55,300 | 55,400 | 11 |
| 2008/03/25 | 56,500 | 56,700 | 55,000 | 55,000 | 48 |
| 2008/03/24 | 52,500 | 55,500 | 52,400 | 55,000 | 22 |
| 2008/03/21 | 54,100 | 54,800 | 52,800 | 52,800 | 20 |
| 2008/03/19 | 54,500 | 54,500 | 52,100 | 52,100 | 39 |
| 2008/03/18 | 56,500 | 57,000 | 54,900 | 55,000 | 65 |
| 2008/03/17 | 54,500 | 55,000 | 53,500 | 54,600 | 100 |
| 2008/03/14 | 54,400 | 57,200 | 54,400 | 56,000 | 85 |
| 2008/03/13 | 56,300 | 57,500 | 56,000 | 56,400 | 103 |
| 2008/03/12 | 62,800 | 63,000 | 60,800 | 60,800 | 142 |
| 2008/03/11 | 64,000 | 65,800 | 63,100 | 65,800 | 56 |
| 2008/03/10 | 66,500 | 66,500 | 63,100 | 66,000 | 45 |
| 2008/03/07 | 71,100 | 72,000 | 70,000 | 72,000 | 32 |
| 2008/03/06 | 75,000 | 75,000 | 72,100 | 73,500 | 13 |
| 2008/03/05 | 74,000 | 74,000 | 73,000 | 73,000 | 7 |
| 2008/03/04 | 78,200 | 78,200 | 73,000 | 73,500 | 55 |
| 2008/03/03 | 78,000 | 80,700 | 78,000 | 78,300 | 45 |
| 2008/02/29 | 81,900 | 82,800 | 80,800 | 80,800 | 42 |
| 2008/02/28 | 82,000 | 83,900 | 80,300 | 83,700 | 30 |
| 2008/02/27 | 84,000 | 84,000 | 81,200 | 83,000 | 21 |
| 2008/02/26 | 85,000 | 85,000 | 81,500 | 82,500 | 30 |
| 2008/02/25 | 81,000 | 82,500 | 81,000 | 82,000 | 20 |
| 2008/02/22 | 80,000 | 80,000 | 78,000 | 80,000 | 17 |
| 2008/02/21 | 80,200 | 83,000 | 80,200 | 81,400 | 44 |
| 2008/02/20 | 87,000 | 88,000 | 80,100 | 81,200 | 73 |
| 2008/02/19 | 87,000 | 87,000 | 81,000 | 83,000 | 79 |
| 2008/02/18 | 85,000 | 88,000 | 84,100 | 88,000 | 56 |
| 2008/02/15 | 70,000 | 82,000 | 67,500 | 80,000 | 127 |
| 2008/02/14 | 69,000 | 73,000 | 67,800 | 72,000 | 55 |
| 2008/02/13 | 67,900 | 69,000 | 66,000 | 69,000 | 37 |
| 2008/02/12 | 71,000 | 71,000 | 67,500 | 67,900 | 64 |
| 2008/02/08 | 74,500 | 75,400 | 74,000 | 74,000 | 24 |
| 2008/02/07 | 79,400 | 81,500 | 74,000 | 75,800 | 61 |
| 2008/02/06 | 83,000 | 83,000 | 78,200 | 79,100 | 119 |
| 2008/02/05 | 88,100 | 89,000 | 87,000 | 87,200 | 40 |
| 2008/02/04 | 91,700 | 91,700 | 88,000 | 90,000 | 67 |
| 2008/02/01 | 93,000 | 93,000 | 89,800 | 91,000 | 61 |
| 2008/01/31 | 96,200 | 96,200 | 90,000 | 94,000 | 73 |
| 2008/01/30 | 94,600 | 96,200 | 93,300 | 96,200 | 40 |
| 2008/01/29 | 96,100 | 96,100 | 93,500 | 95,200 | 19 |
| 2008/01/28 | 96,700 | 96,700 | 93,000 | 93,200 | 38 |
| 2008/01/25 | 99,900 | 99,900 | 94,000 | 97,000 | 112 |
| 2008/01/24 | 99,000 | 100,000 | 97,400 | 98,900 | 54 |
| 2008/01/23 | 96,600 | 98,800 | 90,400 | 97,000 | 90 |
| 2008/01/22 | 99,000 | 99,000 | 90,000 | 92,900 | 171 |
| 2008/01/21 | 106,000 | 107,000 | 99,600 | 99,900 | 97 |
| 2008/01/18 | 95,900 | 109,000 | 95,000 | 108,000 | 205 |
| 2008/01/17 | 102,000 | 105,000 | 98,000 | 102,000 | 241 |
| 2008/01/16 | 99,000 | 113,000 | 97,900 | 100,000 | 345 |
| 2008/01/15 | 117,000 | 123,000 | 108,000 | 118,000 | 451 |
| 2008/01/11 | 120,000 | 121,000 | 98,000 | 103,000 | 226 |
| 2008/01/10 | 125,000 | 128,000 | 117,000 | 117,000 | 58 |
| 2008/01/09 | 118,000 | 124,000 | 117,000 | 123,000 | 110 |
| 2008/01/08 | 130,000 | 130,000 | 126,000 | 128,000 | 62 |
| 2008/01/07 | 141,000 | 141,000 | 125,000 | 126,000 | 235 |
| 2008/01/04 | 147,000 | 147,000 | 139,000 | 145,000 | 50 |