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 |
|---|---|---|---|---|---|
| 2011/12/29 | 83,000 | 85,000 | 83,000 | 85,000 | 3 |
| 2011/12/28 | 83,600 | 86,300 | 83,100 | 85,000 | 12 |
| 2011/12/27 | 91,500 | 91,500 | 86,500 | 88,100 | 22 |
| 2011/12/26 | 80,100 | 93,000 | 80,100 | 93,000 | 56 |
| 2011/12/22 | 80,600 | 80,800 | 79,300 | 80,000 | 17 |
| 2011/12/21 | 80,500 | 82,100 | 80,100 | 82,000 | 11 |
| 2011/12/20 | 81,500 | 82,000 | 81,500 | 82,000 | 4 |
| 2011/12/19 | 81,000 | 82,000 | 80,000 | 80,000 | 9 |
| 2011/12/15 | 82,400 | 82,400 | 80,000 | 81,000 | 22 |
| 2011/12/14 | 83,500 | 83,500 | 83,300 | 83,300 | 2 |
| 2011/12/13 | 85,900 | 85,900 | 84,400 | 84,400 | 2 |
| 2011/12/12 | 84,700 | 86,500 | 84,700 | 86,000 | 20 |
| 2011/12/09 | 85,500 | 86,200 | 83,700 | 86,200 | 11 |
| 2011/12/08 | 85,000 | 85,000 | 83,500 | 85,000 | 10 |
| 2011/12/07 | 82,500 | 86,800 | 82,500 | 86,800 | 36 |
| 2011/12/06 | 85,600 | 85,600 | 85,500 | 85,500 | 4 |
| 2011/12/05 | 87,100 | 87,100 | 85,000 | 87,100 | 18 |
| 2011/12/02 | 87,100 | 87,300 | 85,600 | 87,100 | 12 |
| 2011/12/01 | 85,100 | 87,300 | 85,100 | 85,500 | 22 |
| 2011/11/30 | 85,600 | 85,600 | 81,600 | 85,000 | 27 |
| 2011/11/29 | 82,600 | 85,500 | 82,600 | 85,500 | 19 |
| 2011/11/28 | 82,000 | 85,500 | 82,000 | 85,500 | 33 |
| 2011/11/25 | 80,400 | 80,600 | 78,300 | 80,600 | 26 |
| 2011/11/24 | 78,100 | 80,700 | 77,400 | 80,700 | 19 |
| 2011/11/22 | 78,100 | 79,100 | 77,200 | 78,100 | 16 |
| 2011/11/21 | 84,400 | 84,400 | 79,700 | 81,000 | 14 |
| 2011/11/18 | 84,400 | 84,400 | 84,400 | 84,400 | 1 |
| 2011/11/17 | 84,300 | 84,300 | 83,800 | 83,800 | 3 |
| 2011/11/16 | 85,000 | 85,000 | 83,500 | 83,500 | 6 |
| 2011/11/15 | 88,500 | 88,500 | 85,000 | 85,000 | 8 |
| 2011/11/14 | 89,500 | 89,500 | 89,500 | 89,500 | 1 |
| 2011/11/11 | 87,700 | 87,700 | 87,400 | 87,400 | 5 |
| 2011/11/10 | 89,000 | 89,000 | 83,100 | 85,800 | 17 |
| 2011/11/09 | 92,400 | 92,400 | 89,500 | 89,600 | 22 |
| 2011/11/08 | 94,700 | 94,700 | 89,000 | 92,000 | 26 |
| 2011/11/07 | 93,300 | 93,300 | 90,700 | 90,700 | 8 |
| 2011/11/04 | 94,300 | 94,300 | 92,000 | 92,000 | 9 |
| 2011/11/02 | 94,000 | 94,000 | 91,000 | 91,300 | 23 |
| 2011/11/01 | 97,000 | 97,000 | 92,800 | 93,000 | 54 |
| 2011/10/31 | 102,000 | 102,000 | 91,500 | 92,600 | 102 |
| 2011/10/28 | 99,500 | 102,200 | 96,000 | 102,000 | 79 |
| 2011/10/27 | 95,500 | 96,000 | 93,600 | 95,000 | 41 |
| 2011/10/26 | 92,900 | 93,500 | 90,300 | 93,000 | 56 |
| 2011/10/25 | 94,400 | 94,400 | 90,100 | 91,400 | 45 |
| 2011/10/24 | 88,500 | 92,200 | 88,000 | 90,700 | 54 |
| 2011/10/21 | 88,600 | 88,600 | 85,600 | 86,200 | 26 |
| 2011/10/20 | 89,900 | 89,900 | 85,400 | 85,600 | 19 |
| 2011/10/19 | 87,900 | 88,800 | 86,000 | 88,800 | 14 |
| 2011/10/18 | 86,000 | 88,000 | 85,000 | 86,400 | 29 |
| 2011/10/17 | 92,000 | 93,200 | 88,000 | 88,000 | 27 |
| 2011/10/14 | 87,600 | 91,800 | 87,500 | 88,000 | 135 |
| 2011/10/13 | 87,500 | 87,500 | 84,000 | 86,500 | 16 |
| 2011/10/12 | 88,400 | 88,400 | 85,000 | 85,000 | 15 |
| 2011/10/11 | 83,000 | 85,000 | 83,000 | 84,800 | 15 |
| 2011/10/07 | 81,500 | 83,000 | 81,500 | 83,000 | 4 |
| 2011/10/06 | 78,000 | 81,000 | 77,000 | 80,000 | 10 |
| 2011/10/05 | 82,500 | 82,500 | 77,400 | 78,000 | 25 |
| 2011/10/04 | 74,700 | 77,500 | 74,700 | 77,000 | 22 |
| 2011/10/03 | 81,100 | 81,100 | 79,200 | 79,200 | 7 |
| 2011/09/30 | 80,600 | 81,000 | 80,600 | 81,000 | 6 |
| 2011/09/29 | 77,900 | 83,500 | 77,900 | 81,900 | 23 |
| 2011/09/28 | 80,000 | 81,400 | 79,500 | 81,400 | 13 |
| 2011/09/27 | 82,000 | 84,900 | 78,900 | 79,000 | 30 |
| 2011/09/26 | 92,000 | 92,000 | 78,500 | 79,000 | 121 |
| 2011/09/22 | 93,000 | 93,000 | 92,000 | 92,100 | 51 |
| 2011/09/21 | 90,600 | 93,000 | 90,000 | 90,500 | 27 |
| 2011/09/20 | 92,500 | 92,500 | 90,000 | 90,000 | 16 |
| 2011/09/16 | 90,700 | 91,100 | 90,500 | 91,000 | 19 |
| 2011/09/15 | 92,500 | 93,000 | 90,200 | 90,200 | 12 |
| 2011/09/14 | 97,000 | 99,900 | 92,000 | 92,500 | 26 |
| 2011/09/13 | 94,900 | 95,000 | 93,000 | 95,000 | 25 |
| 2011/09/12 | 96,800 | 96,800 | 93,000 | 93,000 | 41 |
| 2011/09/09 | 96,500 | 99,000 | 96,500 | 97,100 | 18 |
| 2011/09/08 | 98,500 | 99,000 | 98,000 | 98,000 | 33 |
| 2011/09/07 | 98,100 | 101,000 | 97,900 | 97,900 | 19 |
| 2011/09/06 | 100,000 | 100,000 | 96,100 | 96,100 | 48 |
| 2011/09/05 | 100,100 | 100,100 | 99,000 | 99,100 | 35 |
| 2011/09/02 | 102,000 | 102,500 | 100,300 | 100,400 | 53 |
| 2011/09/01 | 103,200 | 103,400 | 102,000 | 102,200 | 22 |
| 2011/08/31 | 103,400 | 103,500 | 101,700 | 103,500 | 27 |
| 2011/08/30 | 101,700 | 105,000 | 101,300 | 102,900 | 42 |
| 2011/08/29 | 102,100 | 102,500 | 100,500 | 100,700 | 42 |
| 2011/08/26 | 99,600 | 102,000 | 99,600 | 102,000 | 65 |
| 2011/08/25 | 103,300 | 103,900 | 101,300 | 101,300 | 44 |
| 2011/08/24 | 108,000 | 108,400 | 101,200 | 102,900 | 71 |
| 2011/08/23 | 101,800 | 105,800 | 100,800 | 104,700 | 81 |
| 2011/08/22 | 106,500 | 108,000 | 100,000 | 100,800 | 122 |
| 2011/08/19 | 106,600 | 110,000 | 105,500 | 107,000 | 219 |
| 2011/08/18 | 134,100 | 142,000 | 111,000 | 115,500 | 1,029 |
| 2011/08/17 | 101,100 | 113,100 | 101,000 | 113,100 | 370 |
| 2011/08/16 | 99,200 | 99,800 | 98,000 | 98,100 | 32 |
| 2011/08/15 | 98,500 | 100,800 | 97,700 | 97,700 | 65 |
| 2011/08/12 | 99,100 | 99,800 | 97,200 | 98,000 | 44 |
| 2011/08/11 | 95,500 | 100,800 | 95,500 | 100,400 | 67 |
| 2011/08/10 | 108,000 | 108,400 | 100,000 | 100,000 | 146 |
| 2011/08/09 | 100,000 | 103,400 | 95,700 | 103,400 | 194 |
| 2011/08/08 | 110,000 | 112,900 | 103,400 | 103,400 | 167 |
| 2011/08/05 | 112,200 | 116,300 | 108,200 | 112,200 | 303 |
| 2011/08/04 | 134,500 | 134,500 | 121,700 | 123,600 | 435 |
| 2011/08/03 | 152,700 | 154,300 | 129,200 | 131,500 | 1,836 |
| 2011/08/02 | 119,300 | 140,700 | 118,000 | 140,700 | 1,394 |
| 2011/08/01 | 110,600 | 110,700 | 110,600 | 110,700 | 160 |
| 2011/07/29 | 96,300 | 96,300 | 92,800 | 94,200 | 48 |
| 2011/07/28 | 96,000 | 96,300 | 96,000 | 96,300 | 5 |
| 2011/07/27 | 97,400 | 98,400 | 97,000 | 97,200 | 10 |
| 2011/07/26 | 97,000 | 99,500 | 97,000 | 99,500 | 10 |
| 2011/07/25 | 98,000 | 98,000 | 96,700 | 98,000 | 27 |
| 2011/07/22 | 98,000 | 98,000 | 97,600 | 98,000 | 11 |
| 2011/07/21 | 98,000 | 98,000 | 96,300 | 98,000 | 11 |
| 2011/07/20 | 98,000 | 98,200 | 98,000 | 98,100 | 5 |
| 2011/07/19 | 98,200 | 98,200 | 98,000 | 98,000 | 8 |
| 2011/07/15 | 98,500 | 99,600 | 98,000 | 99,500 | 31 |
| 2011/07/14 | 98,300 | 98,300 | 98,000 | 98,000 | 18 |
| 2011/07/13 | 98,500 | 98,700 | 98,500 | 98,700 | 8 |
| 2011/07/12 | 99,800 | 99,800 | 97,800 | 98,500 | 33 |
| 2011/07/11 | 100,000 | 101,000 | 99,600 | 100,200 | 11 |
| 2011/07/08 | 100,000 | 100,500 | 99,500 | 99,500 | 14 |
| 2011/07/07 | 98,800 | 99,900 | 98,000 | 99,500 | 27 |
| 2011/07/06 | 99,200 | 99,200 | 98,800 | 98,800 | 13 |
| 2011/07/05 | 100,100 | 100,500 | 99,100 | 99,200 | 29 |
| 2011/07/04 | 99,300 | 102,000 | 99,300 | 100,100 | 15 |
| 2011/07/01 | 100,100 | 101,800 | 100,000 | 100,000 | 12 |
| 2011/06/30 | 102,000 | 102,000 | 99,400 | 99,500 | 18 |
| 2011/06/29 | 100,500 | 102,000 | 99,300 | 102,000 | 29 |
| 2011/06/28 | 100,000 | 102,000 | 100,000 | 101,000 | 15 |
| 2011/06/27 | 103,000 | 103,400 | 98,800 | 99,500 | 54 |
| 2011/06/24 | 103,100 | 104,800 | 103,000 | 104,500 | 10 |
| 2011/06/23 | 102,000 | 105,000 | 102,000 | 105,000 | 2 |
| 2011/06/22 | 101,000 | 105,000 | 101,000 | 105,000 | 14 |
| 2011/06/21 | 100,000 | 102,000 | 98,400 | 102,000 | 15 |
| 2011/06/20 | 99,600 | 102,000 | 99,500 | 101,400 | 16 |
| 2011/06/17 | 100,100 | 101,400 | 100,100 | 101,100 | 17 |
| 2011/06/16 | 101,300 | 103,000 | 101,300 | 103,000 | 13 |
| 2011/06/15 | 106,000 | 107,500 | 104,500 | 106,000 | 8 |
| 2011/06/14 | 106,200 | 108,500 | 105,000 | 107,500 | 41 |
| 2011/06/13 | 106,000 | 108,800 | 106,000 | 106,400 | 23 |
| 2011/06/10 | 110,000 | 110,000 | 106,200 | 106,400 | 14 |
| 2011/06/09 | 109,000 | 109,900 | 107,000 | 109,000 | 20 |
| 2011/06/08 | 105,000 | 108,000 | 105,000 | 108,000 | 15 |
| 2011/06/07 | 106,200 | 108,000 | 105,300 | 108,000 | 17 |
| 2011/06/06 | 106,000 | 107,000 | 105,100 | 107,000 | 19 |
| 2011/06/03 | 107,300 | 109,700 | 104,500 | 104,500 | 24 |
| 2011/06/02 | 111,400 | 111,400 | 106,600 | 109,800 | 51 |
| 2011/06/01 | 106,000 | 112,300 | 106,000 | 112,000 | 82 |
| 2011/05/31 | 104,500 | 107,900 | 104,500 | 107,900 | 30 |
| 2011/05/30 | 106,000 | 109,000 | 104,100 | 104,700 | 34 |
| 2011/05/27 | 106,800 | 106,900 | 103,100 | 106,900 | 58 |
| 2011/05/26 | 106,000 | 108,000 | 104,100 | 107,700 | 23 |
| 2011/05/25 | 107,000 | 113,000 | 105,100 | 105,700 | 58 |
| 2011/05/24 | 106,900 | 109,000 | 106,500 | 109,000 | 29 |
| 2011/05/23 | 114,000 | 114,000 | 110,500 | 110,500 | 22 |
| 2011/05/20 | 118,600 | 118,600 | 115,000 | 115,000 | 14 |
| 2011/05/19 | 118,800 | 119,900 | 116,800 | 116,800 | 33 |
| 2011/05/18 | 114,000 | 117,900 | 111,400 | 117,500 | 72 |
| 2011/05/17 | 119,400 | 119,400 | 112,500 | 114,000 | 44 |
| 2011/05/16 | 124,400 | 124,400 | 117,000 | 117,100 | 138 |
| 2011/05/13 | 123,100 | 132,500 | 119,200 | 124,400 | 732 |
| 2011/05/12 | 148,200 | 158,800 | 145,200 | 157,500 | 99 |
| 2011/05/11 | 159,900 | 160,000 | 148,800 | 151,100 | 93 |
| 2011/05/10 | 153,300 | 163,900 | 153,000 | 161,300 | 88 |
| 2011/05/09 | 154,000 | 154,000 | 151,000 | 153,300 | 51 |
| 2011/05/06 | 152,100 | 154,000 | 152,000 | 153,000 | 72 |
| 2011/05/02 | 157,000 | 159,800 | 151,600 | 158,900 | 46 |
| 2011/04/28 | 153,500 | 157,900 | 152,900 | 157,000 | 58 |
| 2011/04/27 | 163,900 | 163,900 | 155,500 | 156,000 | 71 |
| 2011/04/26 | 168,000 | 168,000 | 160,000 | 163,900 | 96 |
| 2011/04/25 | 161,000 | 169,800 | 157,000 | 168,100 | 261 |
| 2011/04/22 | 153,500 | 165,000 | 151,300 | 160,900 | 341 |
| 2011/04/21 | 158,000 | 158,000 | 147,100 | 150,000 | 121 |
| 2011/04/20 | 147,100 | 157,200 | 147,100 | 151,300 | 103 |
| 2011/04/19 | 148,000 | 153,000 | 142,100 | 147,500 | 69 |
| 2011/04/18 | 163,900 | 167,500 | 148,000 | 155,000 | 349 |
| 2011/04/15 | 137,900 | 154,500 | 136,000 | 151,900 | 205 |
| 2011/04/14 | 132,500 | 138,400 | 130,000 | 135,200 | 64 |
| 2011/04/13 | 129,500 | 130,000 | 125,900 | 130,000 | 23 |
| 2011/04/12 | 128,900 | 128,900 | 125,000 | 126,000 | 36 |
| 2011/04/11 | 125,000 | 128,900 | 123,200 | 128,500 | 65 |
| 2011/04/08 | 125,100 | 127,000 | 120,000 | 126,000 | 110 |
| 2011/04/07 | 127,500 | 133,000 | 127,500 | 128,500 | 77 |
| 2011/04/06 | 128,000 | 131,000 | 126,000 | 129,500 | 60 |
| 2011/04/05 | 138,100 | 140,000 | 133,400 | 133,400 | 24 |
| 2011/04/04 | 140,000 | 142,000 | 138,000 | 138,100 | 33 |
| 2011/04/01 | 142,000 | 142,700 | 139,000 | 139,000 | 16 |
| 2011/03/31 | 143,000 | 143,000 | 137,500 | 139,000 | 54 |
| 2011/03/30 | 140,500 | 140,500 | 135,500 | 137,000 | 52 |
| 2011/03/29 | 134,000 | 134,000 | 124,500 | 131,500 | 68 |
| 2011/03/28 | 147,500 | 147,500 | 132,300 | 132,500 | 79 |
| 2011/03/25 | 151,500 | 151,700 | 141,200 | 141,800 | 129 |
| 2011/03/24 | 159,000 | 159,000 | 149,900 | 151,500 | 127 |
| 2011/03/23 | 155,000 | 159,500 | 145,500 | 157,400 | 253 |
| 2011/03/22 | 156,000 | 162,000 | 152,000 | 162,000 | 296 |
| 2011/03/18 | 123,000 | 136,000 | 123,000 | 132,000 | 307 |
| 2011/03/17 | 105,500 | 124,800 | 100,000 | 118,000 | 200 |
| 2011/03/16 | 108,200 | 124,900 | 108,200 | 115,600 | 406 |
| 2011/03/15 | 111,200 | 111,200 | 111,200 | 111,200 | 26 |
| 2011/03/14 | 141,200 | 144,200 | 141,200 | 141,200 | 286 |
| 2011/03/11 | 177,600 | 189,900 | 175,600 | 181,200 | 219 |
| 2011/03/10 | 186,700 | 189,000 | 179,600 | 180,300 | 469 |
| 2011/03/09 | 199,600 | 211,600 | 190,200 | 194,700 | 1,103 |
| 2011/03/08 | 189,800 | 193,000 | 187,000 | 188,200 | 138 |
| 2011/03/07 | 197,400 | 197,400 | 186,600 | 191,700 | 434 |
| 2011/03/04 | 204,000 | 209,900 | 198,300 | 198,500 | 334 |
| 2011/03/03 | 203,000 | 204,000 | 198,700 | 201,000 | 207 |
| 2011/03/02 | 204,100 | 204,200 | 197,000 | 198,500 | 525 |
| 2011/03/01 | 210,800 | 220,400 | 204,800 | 210,800 | 1,259 |
| 2011/02/28 | 213,000 | 214,000 | 200,600 | 208,000 | 1,002 |
| 2011/02/25 | 218,000 | 218,000 | 201,500 | 211,100 | 1,246 |
| 2011/02/24 | 250,000 | 268,000 | 207,900 | 219,000 | 3,049 |
| 2011/02/23 | 274,500 | 289,500 | 241,000 | 241,200 | 6,356 |
| 2011/02/22 | 200,000 | 239,500 | 200,000 | 239,500 | 3,837 |
| 2011/02/21 | 199,500 | 199,500 | 196,200 | 199,500 | 981 |
| 2011/02/18 | 129,600 | 159,500 | 129,500 | 159,500 | 598 |
| 2011/02/17 | 131,000 | 133,500 | 129,500 | 129,500 | 103 |
| 2011/02/16 | 131,800 | 131,900 | 130,500 | 130,600 | 63 |
| 2011/02/15 | 131,600 | 133,000 | 131,000 | 133,000 | 54 |
| 2011/02/14 | 133,800 | 133,800 | 131,000 | 133,500 | 45 |
| 2011/02/10 | 131,000 | 133,800 | 130,700 | 133,800 | 48 |
| 2011/02/09 | 134,500 | 136,300 | 131,000 | 131,000 | 112 |
| 2011/02/08 | 138,500 | 139,100 | 134,700 | 136,400 | 155 |
| 2011/02/07 | 138,100 | 142,000 | 136,000 | 141,800 | 247 |
| 2011/02/04 | 156,500 | 156,900 | 148,900 | 151,100 | 155 |
| 2011/02/03 | 151,500 | 161,000 | 150,000 | 154,000 | 314 |
| 2011/02/02 | 149,900 | 150,300 | 145,000 | 149,900 | 118 |
| 2011/02/01 | 137,600 | 145,000 | 137,600 | 145,000 | 70 |
| 2011/01/31 | 139,500 | 146,700 | 139,500 | 142,500 | 118 |
| 2011/01/28 | 155,000 | 161,000 | 148,400 | 152,500 | 435 |
| 2011/01/27 | 142,000 | 148,900 | 130,000 | 146,700 | 272 |
| 2011/01/26 | 142,900 | 143,300 | 140,000 | 140,000 | 128 |
| 2011/01/25 | 136,600 | 141,900 | 135,000 | 141,000 | 182 |
| 2011/01/24 | 129,900 | 136,000 | 126,600 | 135,000 | 88 |
| 2011/01/21 | 141,100 | 141,100 | 126,500 | 129,000 | 209 |
| 2011/01/20 | 141,300 | 146,000 | 140,700 | 141,100 | 142 |
| 2011/01/19 | 142,200 | 142,200 | 140,500 | 141,000 | 113 |
| 2011/01/18 | 144,500 | 145,900 | 142,100 | 143,000 | 134 |
| 2011/01/17 | 151,800 | 151,800 | 142,000 | 142,100 | 255 |
| 2011/01/14 | 151,100 | 154,000 | 146,600 | 150,000 | 180 |
| 2011/01/13 | 161,800 | 161,800 | 150,000 | 151,100 | 255 |
| 2011/01/12 | 157,500 | 158,700 | 149,300 | 150,100 | 346 |
| 2011/01/11 | 165,700 | 170,500 | 153,300 | 159,900 | 459 |
| 2011/01/07 | 163,500 | 171,100 | 158,000 | 165,900 | 819 |
| 2011/01/06 | 173,000 | 200,000 | 163,500 | 170,000 | 3,645 |
| 2011/01/05 | 145,000 | 161,000 | 141,200 | 161,000 | 1,454 |
| 2011/01/04 | 131,000 | 131,000 | 131,000 | 131,000 | 98 |