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 |
|---|---|---|---|---|---|
| 2009/12/30 | 41,900 | 41,900 | 41,100 | 41,100 | 2 |
| 2009/12/25 | 43,800 | 44,000 | 43,000 | 44,000 | 11 |
| 2009/12/24 | 42,300 | 44,000 | 41,200 | 42,800 | 17 |
| 2009/12/22 | 43,000 | 43,000 | 42,200 | 42,200 | 4 |
| 2009/12/21 | 43,200 | 43,200 | 43,100 | 43,100 | 6 |
| 2009/12/15 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/12/10 | 43,500 | 44,300 | 43,500 | 44,300 | 6 |
| 2009/12/09 | 43,300 | 43,550 | 43,300 | 43,550 | 3 |
| 2009/12/08 | 43,400 | 43,400 | 43,300 | 43,300 | 2 |
| 2009/12/02 | 42,600 | 45,000 | 42,600 | 45,000 | 2 |
| 2009/12/01 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2009/11/27 | 44,900 | 44,900 | 44,000 | 44,000 | 9 |
| 2009/11/25 | 48,050 | 48,800 | 48,050 | 48,800 | 12 |
| 2009/11/24 | 44,850 | 44,850 | 44,850 | 44,850 | 1 |
| 2009/11/20 | 44,800 | 44,800 | 44,800 | 44,800 | 1 |
| 2009/11/16 | 46,000 | 46,000 | 46,000 | 46,000 | 5 |
| 2009/11/13 | 48,000 | 48,000 | 48,000 | 48,000 | 3 |
| 2009/11/12 | 48,700 | 48,700 | 48,700 | 48,700 | 1 |
| 2009/11/11 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/11/10 | 48,700 | 48,700 | 48,700 | 48,700 | 1 |
| 2009/11/06 | 49,000 | 50,000 | 49,000 | 50,000 | 6 |
| 2009/11/04 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2009/11/02 | 46,400 | 46,400 | 46,000 | 46,400 | 8 |
| 2009/10/30 | 46,600 | 47,800 | 46,600 | 47,400 | 7 |
| 2009/10/29 | 48,300 | 49,800 | 47,900 | 49,800 | 4 |
| 2009/10/27 | 49,900 | 49,900 | 49,900 | 49,900 | 1 |
| 2009/10/26 | 52,500 | 52,700 | 50,100 | 50,100 | 10 |
| 2009/10/23 | 49,550 | 50,000 | 49,550 | 50,000 | 2 |
| 2009/10/21 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/10/20 | 49,600 | 49,600 | 49,550 | 49,550 | 2 |
| 2009/10/13 | 51,000 | 53,000 | 51,000 | 53,000 | 3 |
| 2009/10/07 | 51,000 | 53,000 | 51,000 | 53,000 | 3 |
| 2009/10/05 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2009/10/02 | 50,800 | 54,000 | 50,500 | 52,500 | 5 |
| 2009/10/01 | 53,800 | 53,800 | 53,300 | 53,300 | 6 |
| 2009/09/30 | 49,100 | 49,100 | 48,700 | 48,700 | 2 |
| 2009/09/29 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2009/09/25 | 58,000 | 58,000 | 58,000 | 58,000 | 7 |
| 2009/09/17 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2009/09/16 | 51,100 | 51,100 | 51,100 | 51,100 | 1 |
| 2009/09/09 | 51,700 | 51,700 | 51,700 | 51,700 | 1 |
| 2009/09/07 | 51,700 | 51,700 | 51,700 | 51,700 | 1 |
| 2009/09/04 | 55,600 | 55,600 | 55,600 | 55,600 | 1 |
| 2009/09/02 | 56,000 | 58,500 | 56,000 | 58,500 | 2 |
| 2009/09/01 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2009/08/31 | 59,000 | 59,000 | 57,000 | 59,000 | 3 |
| 2009/08/27 | 58,000 | 58,500 | 58,000 | 58,000 | 3 |
| 2009/08/26 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
| 2009/08/25 | 58,000 | 58,000 | 56,500 | 57,500 | 43 |
| 2009/08/24 | 53,000 | 53,500 | 53,000 | 53,500 | 11 |
| 2009/08/13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/08/12 | 46,800 | 46,850 | 46,800 | 46,850 | 2 |
| 2009/08/11 | 48,700 | 49,100 | 48,700 | 49,100 | 2 |
| 2009/08/07 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2009/08/06 | 49,100 | 49,100 | 49,100 | 49,100 | 8 |
| 2009/08/04 | 51,200 | 51,200 | 50,000 | 50,000 | 4 |
| 2009/08/03 | 55,500 | 55,500 | 53,100 | 53,100 | 5 |
| 2009/07/30 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
| 2009/07/29 | 55,300 | 55,300 | 53,300 | 55,300 | 3 |
| 2009/07/28 | 50,800 | 54,300 | 50,800 | 54,300 | 13 |
| 2009/07/27 | 50,800 | 50,800 | 50,800 | 50,800 | 2 |
| 2009/07/24 | 46,800 | 46,800 | 46,800 | 46,800 | 1 |
| 2009/07/23 | 46,500 | 46,500 | 46,500 | 46,500 | 1 |
| 2009/07/17 | 45,000 | 45,000 | 45,000 | 45,000 | 10 |
| 2009/07/16 | 45,150 | 45,150 | 44,650 | 44,650 | 12 |
| 2009/07/15 | 45,100 | 45,100 | 45,100 | 45,100 | 2 |
| 2009/07/14 | 44,700 | 44,700 | 44,700 | 44,700 | 2 |
| 2009/07/13 | 50,900 | 51,000 | 46,700 | 46,700 | 11 |
| 2009/07/03 | 50,000 | 51,000 | 50,000 | 51,000 | 5 |
| 2009/07/01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/06/29 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2009/06/25 | 51,800 | 52,300 | 51,800 | 52,300 | 9 |
| 2009/06/24 | 50,000 | 51,800 | 49,500 | 49,500 | 7 |
| 2009/06/23 | 49,000 | 49,700 | 48,050 | 49,700 | 13 |
| 2009/06/19 | 50,000 | 50,000 | 49,000 | 49,000 | 7 |
| 2009/06/16 | 51,600 | 51,600 | 48,700 | 48,700 | 4 |
| 2009/06/15 | 52,300 | 52,300 | 51,100 | 51,100 | 9 |
| 2009/06/12 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2009/06/11 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2009/06/10 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/06/09 | 51,600 | 51,600 | 51,500 | 51,500 | 6 |
| 2009/06/08 | 53,000 | 53,000 | 52,000 | 52,000 | 5 |
| 2009/06/05 | 52,000 | 52,000 | 50,000 | 50,600 | 14 |
| 2009/06/04 | 50,700 | 53,000 | 50,000 | 50,000 | 21 |
| 2009/06/03 | 48,300 | 49,000 | 48,300 | 49,000 | 3 |
| 2009/06/02 | 52,500 | 52,500 | 51,500 | 51,500 | 4 |
| 2009/05/29 | 50,500 | 52,000 | 50,500 | 51,500 | 13 |
| 2009/05/27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/05/26 | 48,800 | 48,800 | 48,800 | 48,800 | 3 |
| 2009/05/25 | 49,900 | 49,900 | 46,700 | 46,700 | 9 |
| 2009/05/22 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2009/05/21 | 46,800 | 47,500 | 46,800 | 47,500 | 3 |
| 2009/05/19 | 45,750 | 46,150 | 45,750 | 45,750 | 5 |
| 2009/05/18 | 46,550 | 46,950 | 46,500 | 46,550 | 15 |
| 2009/05/14 | 50,900 | 50,900 | 50,700 | 50,700 | 3 |
| 2009/05/08 | 50,500 | 54,900 | 50,000 | 54,900 | 13 |
| 2009/05/07 | 50,700 | 52,200 | 50,200 | 52,200 | 6 |
| 2009/05/01 | 52,500 | 54,000 | 52,000 | 54,000 | 8 |
| 2009/04/30 | 52,700 | 52,800 | 51,000 | 52,400 | 10 |
| 2009/04/27 | 52,500 | 52,800 | 50,800 | 52,300 | 11 |
| 2009/04/24 | 52,000 | 52,000 | 48,800 | 51,000 | 10 |
| 2009/04/23 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/04/22 | 51,100 | 51,100 | 51,100 | 51,100 | 1 |
| 2009/04/21 | 50,100 | 52,900 | 50,000 | 52,900 | 5 |
| 2009/04/20 | 50,500 | 50,500 | 50,500 | 50,500 | 4 |
| 2009/04/16 | 51,500 | 51,500 | 50,600 | 50,600 | 2 |
| 2009/04/15 | 50,200 | 52,700 | 50,200 | 52,700 | 6 |
| 2009/04/14 | 53,700 | 53,700 | 53,700 | 53,700 | 3 |
| 2009/04/10 | 56,400 | 56,400 | 56,400 | 56,400 | 1 |
| 2009/04/09 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2009/04/07 | 55,500 | 55,500 | 55,500 | 55,500 | 7 |
| 2009/04/03 | 50,000 | 52,000 | 50,000 | 52,000 | 3 |
| 2009/04/02 | 45,900 | 51,900 | 45,900 | 51,900 | 2 |
| 2009/03/31 | 55,400 | 55,400 | 55,400 | 55,400 | 4 |
| 2009/03/27 | 60,400 | 60,400 | 60,400 | 60,400 | 1 |
| 2009/03/26 | 60,400 | 60,400 | 60,400 | 60,400 | 2 |
| 2009/03/25 | 59,900 | 59,900 | 59,900 | 59,900 | 39 |
| 2009/03/24 | 50,900 | 54,900 | 50,900 | 54,900 | 8 |
| 2009/03/23 | 50,000 | 50,400 | 50,000 | 50,400 | 7 |
| 2009/03/19 | 46,000 | 46,400 | 44,000 | 44,000 | 6 |
| 2009/03/18 | 38,700 | 42,600 | 38,700 | 42,600 | 3 |
| 2009/03/17 | 38,700 | 38,700 | 38,600 | 38,600 | 19 |
| 2009/03/16 | 39,500 | 39,500 | 39,500 | 39,500 | 5 |
| 2009/03/13 | 39,700 | 39,700 | 38,500 | 38,500 | 7 |
| 2009/03/11 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/03/10 | 41,800 | 41,800 | 41,800 | 41,800 | 28 |
| 2009/03/09 | 47,400 | 47,400 | 45,800 | 45,800 | 4 |
| 2009/03/06 | 49,700 | 49,800 | 49,700 | 49,800 | 6 |
| 2009/03/05 | 47,500 | 47,500 | 46,000 | 46,500 | 8 |
| 2009/03/04 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2009/03/03 | 56,000 | 56,000 | 56,000 | 56,000 | 9 |
| 2009/03/02 | 50,900 | 61,000 | 50,900 | 61,000 | 25 |
| 2009/02/27 | 51,900 | 51,900 | 49,500 | 51,900 | 40 |
| 2009/02/26 | 47,900 | 47,900 | 47,900 | 47,900 | 1 |
| 2009/02/25 | 43,900 | 43,900 | 43,900 | 43,900 | 2 |
| 2009/02/24 | 39,900 | 39,900 | 39,900 | 39,900 | 2 |
| 2009/02/23 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2009/02/18 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2009/02/13 | 43,000 | 43,000 | 43,000 | 43,000 | 7 |
| 2009/02/09 | 44,000 | 44,000 | 43,000 | 43,000 | 6 |
| 2009/02/06 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2009/02/05 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2009/02/03 | 45,000 | 45,000 | 45,000 | 45,000 | 16 |
| 2009/02/02 | 44,450 | 44,450 | 44,000 | 44,000 | 8 |
| 2009/01/27 | 49,200 | 49,200 | 49,200 | 49,200 | 4 |
| 2009/01/26 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2009/01/23 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2009/01/22 | 45,000 | 45,000 | 43,000 | 43,000 | 10 |
| 2009/01/20 | 45,100 | 45,100 | 45,000 | 45,000 | 3 |
| 2009/01/14 | 50,000 | 51,000 | 47,500 | 47,500 | 10 |
| 2009/01/09 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2009/01/07 | 55,000 | 55,000 | 51,500 | 51,500 | 4 |
| 2009/01/06 | 56,500 | 56,500 | 56,000 | 56,000 | 3 |
| 2009/01/05 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |