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 |
|---|---|---|---|---|---|
| 2010/12/30 | 90,500 | 101,000 | 90,500 | 101,000 | 628 |
| 2010/12/29 | 82,200 | 88,500 | 82,200 | 86,000 | 71 |
| 2010/12/28 | 84,000 | 85,000 | 82,500 | 84,000 | 86 |
| 2010/12/27 | 88,700 | 88,700 | 83,500 | 85,500 | 106 |
| 2010/12/24 | 83,600 | 88,500 | 82,500 | 87,500 | 340 |
| 2010/12/22 | 100,000 | 102,400 | 80,900 | 82,100 | 849 |
| 2010/12/21 | 84,000 | 97,300 | 84,000 | 95,900 | 304 |
| 2010/12/20 | 78,700 | 84,000 | 78,700 | 82,500 | 100 |
| 2010/12/17 | 78,100 | 78,600 | 78,100 | 78,300 | 15 |
| 2010/12/16 | 77,400 | 77,800 | 77,400 | 77,800 | 3 |
| 2010/12/15 | 81,000 | 81,000 | 77,400 | 77,400 | 24 |
| 2010/12/14 | 80,300 | 81,700 | 78,500 | 79,300 | 27 |
| 2010/12/13 | 80,300 | 82,500 | 80,300 | 81,000 | 57 |
| 2010/12/10 | 79,200 | 82,700 | 79,000 | 82,000 | 59 |
| 2010/12/09 | 78,000 | 78,100 | 76,000 | 77,000 | 9 |
| 2010/12/08 | 76,700 | 78,100 | 76,000 | 78,100 | 22 |
| 2010/12/07 | 76,400 | 79,000 | 75,500 | 75,800 | 26 |
| 2010/12/06 | 79,900 | 81,900 | 74,100 | 76,500 | 70 |
| 2010/12/03 | 79,000 | 79,000 | 73,400 | 75,400 | 137 |
| 2010/12/02 | 81,000 | 81,000 | 79,000 | 79,000 | 27 |
| 2010/12/01 | 77,800 | 78,800 | 77,100 | 78,600 | 9 |
| 2010/11/30 | 80,100 | 80,100 | 77,700 | 77,800 | 22 |
| 2010/11/29 | 83,000 | 83,000 | 83,000 | 83,000 | 8 |
| 2010/11/26 | 86,700 | 86,700 | 85,000 | 85,000 | 8 |
| 2010/11/25 | 90,000 | 90,000 | 86,700 | 86,800 | 79 |
| 2010/11/24 | 77,000 | 86,000 | 77,000 | 85,500 | 181 |
| 2010/11/22 | 74,100 | 81,300 | 74,100 | 80,000 | 58 |
| 2010/11/19 | 75,000 | 78,000 | 71,500 | 74,000 | 117 |
| 2010/11/18 | 73,000 | 75,500 | 73,000 | 74,000 | 30 |
| 2010/11/17 | 71,000 | 73,900 | 69,500 | 73,600 | 34 |
| 2010/11/16 | 70,900 | 75,900 | 70,900 | 71,000 | 74 |
| 2010/11/15 | 69,900 | 71,900 | 68,000 | 68,500 | 15 |
| 2010/11/12 | 69,000 | 71,000 | 67,000 | 67,900 | 46 |
| 2010/11/11 | 72,800 | 73,800 | 67,100 | 68,800 | 146 |
| 2010/11/10 | 66,500 | 75,600 | 66,500 | 70,000 | 273 |
| 2010/11/09 | 63,500 | 66,000 | 62,000 | 66,000 | 37 |
| 2010/11/08 | 62,500 | 63,500 | 62,500 | 63,000 | 37 |
| 2010/11/05 | 59,000 | 60,800 | 59,000 | 60,800 | 4 |
| 2010/11/04 | 60,700 | 60,700 | 59,000 | 59,000 | 8 |
| 2010/11/02 | 62,000 | 62,000 | 58,700 | 58,700 | 9 |
| 2010/11/01 | 64,500 | 64,500 | 61,600 | 62,400 | 46 |
| 2010/10/29 | 60,000 | 62,400 | 60,000 | 61,500 | 14 |
| 2010/10/28 | 61,000 | 61,300 | 60,100 | 60,100 | 13 |
| 2010/10/27 | 60,300 | 61,100 | 60,000 | 60,000 | 26 |
| 2010/10/26 | 62,700 | 62,700 | 61,000 | 61,000 | 38 |
| 2010/10/25 | 62,500 | 63,200 | 62,000 | 62,100 | 46 |
| 2010/10/22 | 58,700 | 59,500 | 58,300 | 59,500 | 8 |
| 2010/10/21 | 57,000 | 58,200 | 56,100 | 58,200 | 13 |
| 2010/10/20 | 56,100 | 56,100 | 56,000 | 56,000 | 8 |
| 2010/10/19 | 57,300 | 57,300 | 56,400 | 56,400 | 13 |
| 2010/10/18 | 59,000 | 59,000 | 54,300 | 57,500 | 9 |
| 2010/10/15 | 56,000 | 59,300 | 56,000 | 59,300 | 18 |
| 2010/10/14 | 57,100 | 59,100 | 55,200 | 58,000 | 16 |
| 2010/10/13 | 58,900 | 59,000 | 58,600 | 58,600 | 9 |
| 2010/10/12 | 58,800 | 60,900 | 58,800 | 60,800 | 19 |
| 2010/10/08 | 58,600 | 60,400 | 56,600 | 60,000 | 45 |
| 2010/10/07 | 60,100 | 60,500 | 59,400 | 59,400 | 37 |
| 2010/10/06 | 60,600 | 62,000 | 60,000 | 61,000 | 41 |
| 2010/10/05 | 61,400 | 63,000 | 60,400 | 61,000 | 50 |
| 2010/10/04 | 60,500 | 63,000 | 58,300 | 63,000 | 50 |
| 2010/10/01 | 59,900 | 60,900 | 59,200 | 60,300 | 34 |
| 2010/09/30 | 61,500 | 62,500 | 60,000 | 60,500 | 39 |
| 2010/09/29 | 60,800 | 62,700 | 60,500 | 61,000 | 55 |
| 2010/09/28 | 62,000 | 62,300 | 60,000 | 62,300 | 45 |
| 2010/09/27 | 67,900 | 67,900 | 61,300 | 61,600 | 91 |
| 2010/09/24 | 65,300 | 66,000 | 62,500 | 62,900 | 114 |
| 2010/09/22 | 71,000 | 71,200 | 68,100 | 68,200 | 114 |
| 2010/09/21 | 65,500 | 85,000 | 65,500 | 70,000 | 1,204 |
| 2010/09/17 | 80,300 | 84,300 | 70,000 | 70,000 | 977 |
| 2010/09/16 | 71,300 | 71,300 | 71,300 | 71,300 | 66 |
| 2010/09/15 | 61,300 | 61,300 | 61,300 | 61,300 | 47 |
| 2010/09/14 | 51,300 | 51,300 | 51,300 | 51,300 | 2 |
| 2010/09/13 | 52,000 | 52,000 | 51,500 | 51,500 | 3 |
| 2010/09/10 | 51,100 | 53,800 | 51,100 | 53,000 | 14 |
| 2010/09/09 | 55,900 | 56,500 | 54,000 | 54,000 | 14 |
| 2010/09/08 | 58,900 | 58,900 | 58,900 | 58,900 | 2 |
| 2010/09/07 | 59,500 | 63,000 | 58,500 | 58,500 | 68 |
| 2010/09/06 | 53,400 | 63,500 | 53,400 | 63,500 | 86 |
| 2010/09/03 | 48,550 | 53,500 | 48,550 | 53,500 | 20 |
| 2010/09/02 | 49,300 | 50,900 | 49,300 | 49,500 | 6 |
| 2010/09/01 | 48,000 | 48,000 | 48,000 | 48,000 | 11 |
| 2010/08/31 | 48,500 | 48,500 | 48,500 | 48,500 | 3 |
| 2010/08/30 | 49,600 | 50,000 | 49,600 | 49,600 | 4 |
| 2010/08/27 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2010/08/26 | 49,300 | 51,000 | 49,300 | 49,800 | 12 |
| 2010/08/25 | 51,400 | 51,400 | 49,200 | 49,500 | 19 |
| 2010/08/24 | 51,400 | 51,400 | 51,000 | 51,000 | 3 |
| 2010/08/23 | 51,500 | 52,000 | 50,600 | 50,600 | 17 |
| 2010/08/20 | 49,200 | 49,200 | 49,200 | 49,200 | 2 |
| 2010/08/19 | 49,300 | 49,300 | 49,200 | 49,200 | 10 |
| 2010/08/18 | 0 | 0 | 0 | 49,400 | 0 |
| 2010/08/17 | 49,450 | 49,450 | 49,400 | 49,400 | 2 |
| 2010/08/16 | 50,000 | 50,000 | 49,300 | 49,500 | 3 |
| 2010/08/13 | 49,600 | 51,600 | 49,600 | 51,500 | 10 |
| 2010/08/12 | 50,300 | 50,300 | 49,500 | 49,600 | 25 |
| 2010/08/11 | 50,700 | 51,000 | 50,500 | 50,500 | 11 |
| 2010/08/10 | 51,000 | 52,000 | 51,000 | 52,000 | 18 |
| 2010/08/09 | 52,000 | 52,000 | 51,000 | 52,000 | 25 |
| 2010/08/06 | 51,600 | 52,100 | 51,600 | 51,700 | 16 |
| 2010/08/05 | 51,800 | 52,000 | 51,600 | 52,000 | 14 |
| 2010/08/04 | 52,700 | 52,700 | 51,700 | 51,800 | 18 |
| 2010/08/03 | 54,500 | 54,500 | 53,000 | 53,500 | 4 |
| 2010/08/02 | 57,100 | 57,100 | 54,000 | 55,200 | 20 |
| 2010/07/30 | 59,100 | 59,100 | 57,600 | 59,000 | 8 |
| 2010/07/29 | 56,900 | 59,000 | 56,000 | 59,000 | 14 |
| 2010/07/28 | 55,500 | 59,000 | 55,500 | 55,600 | 30 |
| 2010/07/27 | 59,000 | 60,100 | 56,200 | 57,500 | 82 |
| 2010/07/26 | 65,000 | 73,000 | 61,500 | 64,000 | 444 |
| 2010/07/23 | 54,400 | 63,000 | 54,000 | 63,000 | 87 |
| 2010/07/22 | 53,100 | 53,400 | 52,500 | 53,000 | 12 |
| 2010/07/21 | 53,000 | 53,900 | 52,800 | 53,900 | 7 |
| 2010/07/20 | 52,800 | 52,800 | 52,600 | 52,800 | 5 |
| 2010/07/16 | 51,600 | 53,800 | 51,600 | 53,800 | 9 |
| 2010/07/15 | 52,600 | 53,000 | 51,900 | 52,600 | 11 |
| 2010/07/14 | 50,800 | 51,000 | 50,800 | 51,000 | 6 |
| 2010/07/13 | 50,900 | 50,900 | 50,700 | 50,700 | 5 |
| 2010/07/12 | 50,700 | 50,700 | 50,700 | 50,700 | 3 |
| 2010/07/09 | 50,200 | 50,200 | 50,200 | 50,200 | 6 |
| 2010/07/08 | 52,500 | 52,500 | 52,000 | 52,000 | 5 |
| 2010/07/07 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2010/07/06 | 50,800 | 50,800 | 50,800 | 50,800 | 6 |
| 2010/07/05 | 0 | 0 | 0 | 50,800 | 0 |
| 2010/07/02 | 50,000 | 50,800 | 50,000 | 50,800 | 6 |
| 2010/07/01 | 0 | 0 | 0 | 49,500 | 0 |
| 2010/06/30 | 49,500 | 49,500 | 49,500 | 49,500 | 4 |
| 2010/06/29 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2010/06/28 | 49,800 | 50,000 | 49,500 | 49,500 | 17 |
| 2010/06/25 | 51,800 | 51,800 | 49,900 | 50,000 | 16 |
| 2010/06/24 | 50,800 | 52,000 | 50,700 | 51,900 | 14 |
| 2010/06/23 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2010/06/22 | 50,100 | 50,300 | 50,100 | 50,300 | 7 |
| 2010/06/21 | 50,000 | 50,100 | 50,000 | 50,000 | 9 |
| 2010/06/18 | 51,000 | 51,000 | 50,500 | 50,600 | 20 |
| 2010/06/17 | 53,200 | 53,200 | 51,300 | 51,300 | 17 |
| 2010/06/16 | 54,000 | 54,500 | 53,000 | 54,200 | 16 |
| 2010/06/15 | 52,500 | 52,500 | 52,400 | 52,400 | 7 |
| 2010/06/14 | 52,500 | 53,500 | 52,500 | 52,500 | 8 |
| 2010/06/11 | 51,800 | 52,800 | 50,400 | 51,500 | 24 |
| 2010/06/10 | 53,800 | 54,300 | 53,800 | 53,800 | 16 |
| 2010/06/09 | 52,000 | 52,000 | 49,100 | 51,900 | 20 |
| 2010/06/08 | 56,000 | 56,000 | 52,000 | 52,000 | 28 |
| 2010/06/07 | 55,500 | 55,500 | 51,700 | 52,000 | 46 |
| 2010/06/04 | 53,200 | 60,000 | 53,200 | 57,500 | 66 |
| 2010/06/03 | 52,100 | 55,200 | 52,100 | 53,200 | 34 |
| 2010/06/02 | 50,900 | 53,000 | 49,800 | 50,100 | 17 |
| 2010/06/01 | 49,700 | 52,000 | 49,600 | 49,600 | 9 |
| 2010/05/31 | 50,500 | 50,800 | 49,000 | 49,000 | 6 |
| 2010/05/28 | 52,600 | 52,600 | 50,000 | 50,000 | 17 |
| 2010/05/27 | 47,900 | 49,900 | 47,900 | 49,900 | 4 |
| 2010/05/26 | 47,400 | 47,400 | 46,200 | 46,500 | 8 |
| 2010/05/25 | 53,000 | 53,000 | 46,000 | 46,000 | 83 |
| 2010/05/24 | 53,000 | 53,000 | 52,000 | 52,000 | 3 |
| 2010/05/21 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2010/05/20 | 51,000 | 53,500 | 51,000 | 51,500 | 21 |
| 2010/05/19 | 50,200 | 50,200 | 50,000 | 50,000 | 19 |
| 2010/05/18 | 53,000 | 54,900 | 51,200 | 51,200 | 12 |
| 2010/05/17 | 58,000 | 58,000 | 50,600 | 53,000 | 49 |
| 2010/05/14 | 60,500 | 60,500 | 56,600 | 58,000 | 48 |
| 2010/05/13 | 59,500 | 62,800 | 59,500 | 62,800 | 12 |
| 2010/05/12 | 61,600 | 61,600 | 59,100 | 59,300 | 26 |
| 2010/05/11 | 67,300 | 67,300 | 63,000 | 63,000 | 16 |
| 2010/05/10 | 60,200 | 65,000 | 60,200 | 62,300 | 33 |
| 2010/05/07 | 61,500 | 62,500 | 59,000 | 61,500 | 42 |
| 2010/05/06 | 70,200 | 70,200 | 65,000 | 67,500 | 61 |
| 2010/04/30 | 81,500 | 81,500 | 70,100 | 70,100 | 84 |
| 2010/04/28 | 74,100 | 75,500 | 74,100 | 75,500 | 12 |
| 2010/04/27 | 78,300 | 78,300 | 78,000 | 78,300 | 5 |
| 2010/04/26 | 84,000 | 84,000 | 80,000 | 80,000 | 61 |
| 2010/04/23 | 78,000 | 79,700 | 74,500 | 79,700 | 49 |
| 2010/04/22 | 85,000 | 85,000 | 75,600 | 80,000 | 79 |
| 2010/04/21 | 90,000 | 94,500 | 85,000 | 85,000 | 159 |
| 2010/04/20 | 90,000 | 90,500 | 78,000 | 89,000 | 317 |
| 2010/04/19 | 70,000 | 75,500 | 66,500 | 75,500 | 133 |
| 2010/04/16 | 56,500 | 65,500 | 56,500 | 65,500 | 181 |
| 2010/04/15 | 53,500 | 55,500 | 51,200 | 55,500 | 34 |
| 2010/04/14 | 51,500 | 52,000 | 50,500 | 52,000 | 7 |
| 2010/04/13 | 50,000 | 55,000 | 49,150 | 52,000 | 37 |
| 2010/04/12 | 47,800 | 48,500 | 47,800 | 48,500 | 20 |
| 2010/04/09 | 46,800 | 46,800 | 45,000 | 45,000 | 14 |
| 2010/04/08 | 47,000 | 47,000 | 47,000 | 47,000 | 7 |
| 2010/04/07 | 49,000 | 49,000 | 45,700 | 45,700 | 7 |
| 2010/04/06 | 45,050 | 49,600 | 45,000 | 49,600 | 11 |
| 2010/04/05 | 44,650 | 44,650 | 44,650 | 44,650 | 1 |
| 2010/04/02 | 44,500 | 44,500 | 44,500 | 44,500 | 2 |
| 2010/04/01 | 44,300 | 44,300 | 44,300 | 44,300 | 2 |
| 2010/03/31 | 44,000 | 44,400 | 44,000 | 44,200 | 10 |
| 2010/03/30 | 44,100 | 44,100 | 44,100 | 44,100 | 1 |
| 2010/03/29 | 44,400 | 44,400 | 44,400 | 44,400 | 4 |
| 2010/03/26 | 46,500 | 46,500 | 44,450 | 44,450 | 9 |
| 2010/03/25 | 45,750 | 48,000 | 45,750 | 48,000 | 17 |
| 2010/03/24 | 46,500 | 46,500 | 45,050 | 45,050 | 16 |
| 2010/03/23 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2010/03/18 | 45,000 | 45,400 | 45,000 | 45,400 | 10 |
| 2010/03/16 | 43,800 | 43,800 | 43,800 | 43,800 | 3 |
| 2010/03/12 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2010/03/11 | 44,500 | 45,000 | 43,650 | 44,150 | 8 |
| 2010/03/10 | 43,100 | 43,100 | 43,100 | 43,100 | 3 |
| 2010/03/09 | 43,500 | 43,500 | 43,500 | 43,500 | 1 |
| 2010/03/08 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2010/03/05 | 42,500 | 42,500 | 42,500 | 42,500 | 2 |
| 2010/02/25 | 45,000 | 49,800 | 44,100 | 44,600 | 21 |
| 2010/02/24 | 45,100 | 45,200 | 44,500 | 44,500 | 6 |
| 2010/02/23 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2010/02/22 | 45,350 | 45,350 | 45,350 | 45,350 | 2 |
| 2010/02/19 | 45,350 | 45,350 | 45,350 | 45,350 | 1 |
| 2010/02/18 | 43,250 | 43,250 | 43,250 | 43,250 | 1 |
| 2010/02/17 | 43,200 | 43,200 | 43,200 | 43,200 | 2 |
| 2010/02/16 | 43,250 | 44,000 | 43,250 | 44,000 | 4 |
| 2010/02/08 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2010/02/03 | 43,900 | 43,900 | 43,900 | 43,900 | 2 |
| 2010/01/29 | 43,150 | 43,150 | 42,200 | 42,200 | 11 |
| 2010/01/27 | 44,800 | 44,800 | 43,150 | 43,150 | 5 |
| 2010/01/25 | 52,000 | 52,000 | 52,000 | 52,000 | 9 |
| 2010/01/21 | 46,800 | 46,800 | 46,600 | 46,600 | 3 |
| 2010/01/15 | 50,600 | 50,600 | 50,600 | 50,600 | 1 |
| 2010/01/14 | 41,800 | 45,000 | 41,800 | 45,000 | 14 |
| 2010/01/07 | 41,100 | 41,100 | 41,100 | 41,100 | 1 |
| 2010/01/06 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2010/01/04 | 45,300 | 46,000 | 45,300 | 46,000 | 17 |