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 |
|---|---|---|---|---|---|
| 2012/12/28 | 148,500 | 149,000 | 147,000 | 148,800 | 31 |
| 2012/12/27 | 147,500 | 148,500 | 147,500 | 148,500 | 8 |
| 2012/12/26 | 145,200 | 146,000 | 145,000 | 145,200 | 13 |
| 2012/12/25 | 148,100 | 148,100 | 145,000 | 145,000 | 84 |
| 2012/12/21 | 148,000 | 149,700 | 145,400 | 148,000 | 18 |
| 2012/12/20 | 144,100 | 148,000 | 144,000 | 148,000 | 10 |
| 2012/12/19 | 148,000 | 148,000 | 141,200 | 146,300 | 45 |
| 2012/12/18 | 154,000 | 154,000 | 148,000 | 148,900 | 28 |
| 2012/12/17 | 149,500 | 154,000 | 149,500 | 153,300 | 47 |
| 2012/12/14 | 154,500 | 154,500 | 150,000 | 152,500 | 11 |
| 2012/12/13 | 154,900 | 154,900 | 152,000 | 154,500 | 10 |
| 2012/12/12 | 155,000 | 155,000 | 151,500 | 155,000 | 41 |
| 2012/12/11 | 148,100 | 155,000 | 148,100 | 152,900 | 101 |
| 2012/12/10 | 145,000 | 148,000 | 145,000 | 148,000 | 20 |
| 2012/12/07 | 145,100 | 145,100 | 144,600 | 144,600 | 12 |
| 2012/12/06 | 147,500 | 147,500 | 145,100 | 145,100 | 19 |
| 2012/12/05 | 142,900 | 144,800 | 142,900 | 144,800 | 13 |
| 2012/12/04 | 144,400 | 144,400 | 141,300 | 142,900 | 93 |
| 2012/12/03 | 144,700 | 145,700 | 144,000 | 144,400 | 132 |
| 2012/11/30 | 150,000 | 150,000 | 143,600 | 145,200 | 76 |
| 2012/11/29 | 147,800 | 150,200 | 147,500 | 150,000 | 40 |
| 2012/11/28 | 150,000 | 150,000 | 144,600 | 147,500 | 113 |
| 2012/11/27 | 148,800 | 153,800 | 145,100 | 149,500 | 84 |
| 2012/11/26 | 162,900 | 162,900 | 147,100 | 151,000 | 64 |
| 2012/11/22 | 159,800 | 159,800 | 156,100 | 158,100 | 10 |
| 2012/11/21 | 160,000 | 162,000 | 158,000 | 158,000 | 44 |
| 2012/11/20 | 155,000 | 158,000 | 152,000 | 158,000 | 33 |
| 2012/11/19 | 155,800 | 155,800 | 150,100 | 151,100 | 36 |
| 2012/11/16 | 157,000 | 163,000 | 155,000 | 155,800 | 92 |
| 2012/11/15 | 150,300 | 159,500 | 149,100 | 159,500 | 173 |
| 2012/11/14 | 140,000 | 149,200 | 140,000 | 148,200 | 93 |
| 2012/11/13 | 141,500 | 146,000 | 139,300 | 140,000 | 99 |
| 2012/11/12 | 146,000 | 146,000 | 139,000 | 141,500 | 151 |
| 2012/11/09 | 151,500 | 152,000 | 142,000 | 145,000 | 174 |
| 2012/11/08 | 152,300 | 159,900 | 151,300 | 153,000 | 101 |
| 2012/11/07 | 157,700 | 168,600 | 156,300 | 156,300 | 210 |
| 2012/11/06 | 170,000 | 177,100 | 154,500 | 157,400 | 484 |
| 2012/11/05 | 161,500 | 169,900 | 158,000 | 166,000 | 257 |
| 2012/11/02 | 169,000 | 178,000 | 162,900 | 166,100 | 486 |
| 2012/11/01 | 158,800 | 161,000 | 154,000 | 161,000 | 135 |
| 2012/10/31 | 154,000 | 163,600 | 148,600 | 163,500 | 330 |
| 2012/10/30 | 165,000 | 171,900 | 153,400 | 155,000 | 616 |
| 2012/10/29 | 142,000 | 166,200 | 137,500 | 156,200 | 1,051 |
| 2012/10/26 | 136,000 | 139,600 | 132,900 | 136,200 | 197 |
| 2012/10/25 | 129,100 | 137,800 | 127,000 | 136,200 | 192 |
| 2012/10/24 | 127,000 | 127,500 | 125,300 | 126,600 | 146 |
| 2012/10/23 | 131,400 | 131,400 | 127,800 | 128,200 | 94 |
| 2012/10/22 | 130,000 | 132,000 | 127,000 | 130,600 | 242 |
| 2012/10/19 | 127,500 | 137,000 | 127,500 | 133,900 | 392 |
| 2012/10/18 | 150,000 | 152,100 | 124,500 | 125,400 | 1,405 |
| 2012/10/17 | 139,400 | 139,400 | 139,400 | 139,400 | 109 |
| 2012/10/16 | 105,000 | 109,500 | 105,000 | 109,400 | 90 |
| 2012/10/15 | 104,000 | 105,000 | 104,000 | 105,000 | 9 |
| 2012/10/12 | 104,900 | 105,000 | 102,300 | 103,600 | 50 |
| 2012/10/11 | 103,000 | 103,900 | 102,500 | 103,900 | 13 |
| 2012/10/10 | 104,000 | 104,000 | 102,200 | 103,000 | 37 |
| 2012/10/09 | 105,100 | 108,000 | 104,000 | 104,000 | 37 |
| 2012/10/05 | 104,200 | 104,600 | 104,000 | 104,000 | 7 |
| 2012/10/04 | 107,900 | 108,000 | 105,100 | 105,100 | 14 |
| 2012/10/03 | 102,500 | 106,000 | 102,100 | 106,000 | 23 |
| 2012/10/02 | 100,100 | 105,000 | 100,100 | 105,000 | 22 |
| 2012/10/01 | 101,100 | 101,100 | 99,000 | 99,000 | 8 |
| 2012/09/28 | 102,000 | 102,000 | 99,000 | 99,900 | 14 |
| 2012/09/27 | 102,000 | 102,000 | 102,000 | 102,000 | 2 |
| 2012/09/26 | 101,300 | 102,000 | 99,900 | 102,000 | 15 |
| 2012/09/25 | 103,000 | 103,000 | 102,700 | 102,900 | 9 |
| 2012/09/24 | 101,500 | 102,700 | 101,500 | 102,700 | 19 |
| 2012/09/21 | 100,700 | 100,700 | 100,700 | 100,700 | 1 |
| 2012/09/20 | 104,000 | 104,000 | 100,000 | 103,000 | 24 |
| 2012/09/19 | 102,000 | 104,000 | 102,000 | 104,000 | 6 |
| 2012/09/18 | 106,500 | 106,500 | 101,000 | 103,000 | 21 |
| 2012/09/14 | 106,900 | 107,500 | 105,500 | 107,000 | 66 |
| 2012/09/13 | 100,500 | 105,000 | 100,500 | 104,900 | 43 |
| 2012/09/12 | 99,500 | 100,000 | 99,500 | 100,000 | 3 |
| 2012/09/11 | 98,000 | 100,700 | 98,000 | 99,500 | 11 |
| 2012/09/10 | 96,500 | 96,500 | 96,500 | 96,500 | 15 |
| 2012/09/07 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2012/09/06 | 98,500 | 98,500 | 96,500 | 96,500 | 7 |
| 2012/09/04 | 95,000 | 97,000 | 95,000 | 97,000 | 9 |
| 2012/09/03 | 94,800 | 95,500 | 94,800 | 95,500 | 27 |
| 2012/08/31 | 96,000 | 96,000 | 94,500 | 94,500 | 21 |
| 2012/08/30 | 99,000 | 99,000 | 97,100 | 97,100 | 6 |
| 2012/08/29 | 97,500 | 99,000 | 97,000 | 99,000 | 10 |
| 2012/08/28 | 97,700 | 98,500 | 97,700 | 98,500 | 7 |
| 2012/08/27 | 97,000 | 98,700 | 96,200 | 97,700 | 42 |
| 2012/08/24 | 95,100 | 96,500 | 95,000 | 96,500 | 13 |
| 2012/08/23 | 95,800 | 95,800 | 95,000 | 95,000 | 13 |
| 2012/08/22 | 94,800 | 95,100 | 94,300 | 94,300 | 23 |
| 2012/08/21 | 98,500 | 98,500 | 95,200 | 96,300 | 13 |
| 2012/08/20 | 100,000 | 100,000 | 99,000 | 99,000 | 7 |
| 2012/08/17 | 96,800 | 100,100 | 96,800 | 100,100 | 76 |
| 2012/08/16 | 93,000 | 96,000 | 93,000 | 96,000 | 33 |
| 2012/08/15 | 92,800 | 93,500 | 92,800 | 93,000 | 10 |
| 2012/08/14 | 92,900 | 92,900 | 92,800 | 92,800 | 3 |
| 2012/08/13 | 91,200 | 91,600 | 91,200 | 91,600 | 10 |
| 2012/08/10 | 92,000 | 92,000 | 91,200 | 91,700 | 16 |
| 2012/08/09 | 93,500 | 93,500 | 93,500 | 93,500 | 9 |
| 2012/08/08 | 93,000 | 93,300 | 92,400 | 92,400 | 6 |
| 2012/08/07 | 91,200 | 93,600 | 91,200 | 93,000 | 17 |
| 2012/08/06 | 94,300 | 94,300 | 91,900 | 91,900 | 8 |
| 2012/08/03 | 93,200 | 93,500 | 92,500 | 93,000 | 9 |
| 2012/08/02 | 92,200 | 93,700 | 92,200 | 93,700 | 9 |
| 2012/08/01 | 91,800 | 92,300 | 91,800 | 92,200 | 20 |
| 2012/07/31 | 92,200 | 92,200 | 91,300 | 91,800 | 14 |
| 2012/07/30 | 94,800 | 101,400 | 91,600 | 92,200 | 171 |
| 2012/07/27 | 90,000 | 90,000 | 89,100 | 90,000 | 12 |
| 2012/07/26 | 87,000 | 88,500 | 86,700 | 88,500 | 6 |
| 2012/07/25 | 86,500 | 86,500 | 85,100 | 86,400 | 19 |
| 2012/07/24 | 84,000 | 85,000 | 83,700 | 84,200 | 10 |
| 2012/07/23 | 88,200 | 88,200 | 85,000 | 85,000 | 17 |
| 2012/07/20 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2012/07/19 | 90,200 | 90,200 | 89,300 | 89,300 | 4 |
| 2012/07/18 | 89,300 | 89,900 | 88,800 | 88,800 | 11 |
| 2012/07/17 | 89,500 | 90,000 | 89,000 | 90,000 | 16 |
| 2012/07/13 | 90,000 | 90,000 | 88,700 | 88,700 | 6 |
| 2012/07/12 | 88,700 | 89,000 | 88,700 | 88,700 | 8 |
| 2012/07/11 | 88,800 | 89,900 | 88,500 | 89,900 | 6 |
| 2012/07/10 | 88,300 | 89,800 | 88,300 | 89,800 | 11 |
| 2012/07/09 | 89,800 | 89,800 | 88,300 | 88,300 | 13 |
| 2012/07/06 | 90,300 | 90,300 | 90,200 | 90,200 | 3 |
| 2012/07/05 | 92,000 | 92,000 | 90,800 | 90,800 | 8 |
| 2012/07/04 | 93,000 | 93,000 | 92,000 | 92,000 | 18 |
| 2012/07/03 | 92,500 | 93,000 | 92,500 | 93,000 | 12 |
| 2012/07/02 | 93,000 | 93,000 | 92,100 | 93,000 | 5 |
| 2012/06/29 | 92,000 | 92,000 | 91,500 | 91,500 | 11 |
| 2012/06/28 | 91,000 | 91,000 | 89,000 | 89,000 | 5 |
| 2012/06/27 | 91,300 | 91,300 | 88,200 | 91,000 | 7 |
| 2012/06/26 | 91,500 | 91,500 | 89,000 | 91,500 | 26 |
| 2012/06/25 | 95,500 | 95,500 | 91,200 | 92,000 | 41 |
| 2012/06/22 | 87,500 | 94,000 | 87,500 | 92,500 | 78 |
| 2012/06/21 | 87,800 | 93,700 | 87,800 | 92,000 | 67 |
| 2012/06/20 | 85,600 | 86,500 | 85,600 | 86,500 | 8 |
| 2012/06/19 | 86,000 | 86,000 | 83,000 | 84,500 | 14 |
| 2012/06/18 | 85,100 | 85,900 | 84,900 | 85,900 | 13 |
| 2012/06/15 | 83,300 | 83,300 | 81,900 | 81,900 | 4 |
| 2012/06/14 | 83,200 | 83,200 | 81,300 | 81,800 | 6 |
| 2012/06/13 | 81,300 | 82,000 | 81,300 | 82,000 | 7 |
| 2012/06/12 | 82,600 | 83,000 | 81,200 | 81,600 | 9 |
| 2012/06/11 | 82,400 | 84,500 | 82,400 | 84,500 | 10 |
| 2012/06/08 | 83,900 | 83,900 | 83,900 | 83,900 | 2 |
| 2012/06/07 | 83,500 | 84,000 | 83,000 | 84,000 | 6 |
| 2012/06/06 | 81,200 | 83,500 | 81,000 | 83,500 | 12 |
| 2012/06/05 | 79,200 | 81,000 | 79,200 | 81,000 | 10 |
| 2012/06/04 | 80,800 | 80,800 | 79,000 | 79,500 | 10 |
| 2012/06/01 | 82,000 | 82,000 | 81,000 | 82,000 | 22 |
| 2012/05/31 | 83,600 | 83,600 | 83,300 | 83,300 | 8 |
| 2012/05/30 | 82,600 | 83,500 | 81,600 | 83,500 | 18 |
| 2012/05/29 | 82,400 | 83,800 | 82,400 | 82,700 | 6 |
| 2012/05/28 | 83,100 | 83,100 | 82,500 | 82,900 | 10 |
| 2012/05/25 | 83,400 | 83,400 | 83,100 | 83,100 | 4 |
| 2012/05/24 | 83,100 | 83,500 | 81,800 | 82,400 | 19 |
| 2012/05/23 | 83,200 | 83,300 | 83,200 | 83,300 | 5 |
| 2012/05/22 | 83,000 | 84,000 | 83,000 | 84,000 | 4 |
| 2012/05/21 | 83,000 | 84,000 | 83,000 | 83,000 | 8 |
| 2012/05/18 | 84,500 | 84,500 | 80,100 | 81,500 | 21 |
| 2012/05/17 | 83,900 | 85,000 | 83,900 | 85,000 | 3 |
| 2012/05/16 | 83,000 | 84,900 | 82,200 | 82,600 | 8 |
| 2012/05/15 | 86,100 | 86,100 | 81,400 | 83,000 | 67 |
| 2012/05/14 | 94,100 | 94,100 | 87,800 | 88,800 | 39 |
| 2012/05/11 | 99,000 | 100,000 | 95,000 | 95,000 | 38 |
| 2012/05/10 | 96,200 | 101,400 | 95,500 | 101,400 | 28 |
| 2012/05/09 | 97,600 | 97,600 | 96,100 | 96,100 | 9 |
| 2012/05/08 | 98,500 | 98,500 | 97,600 | 98,000 | 8 |
| 2012/05/07 | 98,600 | 100,000 | 97,300 | 97,400 | 30 |
| 2012/05/02 | 98,000 | 101,500 | 98,000 | 100,000 | 17 |
| 2012/05/01 | 99,000 | 99,000 | 96,500 | 98,000 | 27 |
| 2012/04/27 | 99,600 | 100,600 | 99,500 | 99,600 | 24 |
| 2012/04/26 | 102,000 | 102,000 | 99,500 | 99,500 | 32 |
| 2012/04/25 | 100,700 | 101,000 | 99,800 | 101,000 | 38 |
| 2012/04/24 | 102,400 | 102,400 | 100,500 | 100,500 | 44 |
| 2012/04/23 | 101,700 | 104,700 | 100,300 | 102,000 | 79 |
| 2012/04/20 | 102,800 | 105,800 | 101,500 | 101,500 | 141 |
| 2012/04/19 | 118,000 | 122,000 | 105,600 | 108,300 | 892 |
| 2012/04/18 | 108,500 | 108,500 | 108,500 | 108,500 | 76 |
| 2012/04/17 | 93,500 | 93,500 | 93,500 | 93,500 | 1 |
| 2012/04/16 | 92,000 | 92,800 | 92,000 | 92,800 | 10 |
| 2012/04/13 | 92,000 | 93,200 | 92,000 | 92,200 | 8 |
| 2012/04/12 | 93,300 | 95,000 | 91,900 | 91,900 | 9 |
| 2012/04/11 | 92,500 | 92,500 | 91,800 | 91,800 | 10 |
| 2012/04/10 | 92,700 | 92,700 | 92,500 | 92,600 | 9 |
| 2012/04/09 | 93,000 | 93,000 | 92,500 | 92,700 | 14 |
| 2012/04/06 | 95,000 | 95,000 | 93,800 | 93,800 | 10 |
| 2012/04/05 | 95,000 | 95,000 | 93,800 | 95,000 | 19 |
| 2012/04/04 | 99,000 | 99,000 | 95,100 | 95,200 | 17 |
| 2012/04/03 | 98,500 | 99,500 | 98,000 | 98,000 | 29 |
| 2012/04/02 | 97,500 | 98,800 | 97,500 | 97,600 | 16 |
| 2012/03/30 | 96,000 | 97,500 | 95,000 | 97,500 | 16 |
| 2012/03/29 | 95,000 | 95,500 | 95,000 | 95,500 | 2 |
| 2012/03/28 | 99,500 | 99,500 | 95,100 | 97,900 | 14 |
| 2012/03/27 | 96,000 | 99,800 | 95,800 | 99,800 | 19 |
| 2012/03/26 | 95,200 | 95,200 | 92,500 | 93,000 | 11 |
| 2012/03/23 | 95,000 | 95,000 | 94,200 | 94,200 | 5 |
| 2012/03/22 | 96,000 | 96,000 | 95,600 | 95,600 | 2 |
| 2012/03/21 | 95,900 | 95,900 | 95,600 | 95,900 | 5 |
| 2012/03/19 | 97,800 | 97,800 | 95,300 | 95,700 | 6 |
| 2012/03/16 | 96,000 | 96,000 | 95,000 | 95,200 | 16 |
| 2012/03/15 | 93,700 | 100,100 | 93,700 | 97,000 | 176 |
| 2012/03/14 | 92,200 | 92,200 | 91,900 | 92,200 | 3 |
| 2012/03/13 | 92,500 | 92,500 | 92,000 | 92,000 | 15 |
| 2012/03/12 | 91,100 | 92,500 | 91,000 | 92,500 | 13 |
| 2012/03/09 | 91,000 | 94,100 | 91,000 | 91,200 | 30 |
| 2012/03/08 | 88,000 | 88,200 | 88,000 | 88,200 | 5 |
| 2012/03/07 | 89,300 | 89,300 | 87,000 | 89,000 | 16 |
| 2012/03/05 | 91,400 | 91,400 | 90,500 | 90,500 | 4 |
| 2012/03/02 | 90,000 | 91,400 | 88,600 | 91,400 | 13 |
| 2012/03/01 | 91,600 | 92,500 | 90,100 | 90,200 | 25 |
| 2012/02/29 | 93,500 | 93,500 | 91,400 | 91,400 | 9 |
| 2012/02/28 | 93,200 | 94,000 | 93,000 | 93,500 | 16 |
| 2012/02/27 | 94,500 | 94,500 | 93,000 | 94,500 | 12 |
| 2012/02/24 | 95,000 | 95,000 | 93,800 | 94,500 | 21 |
| 2012/02/23 | 91,400 | 97,800 | 91,400 | 95,000 | 56 |
| 2012/02/22 | 89,500 | 91,400 | 89,500 | 91,400 | 13 |
| 2012/02/21 | 90,600 | 90,900 | 89,600 | 90,900 | 24 |
| 2012/02/20 | 90,000 | 90,900 | 90,000 | 90,700 | 16 |
| 2012/02/17 | 88,700 | 90,000 | 88,500 | 88,500 | 23 |
| 2012/02/16 | 88,600 | 89,500 | 88,500 | 88,600 | 23 |
| 2012/02/15 | 89,400 | 91,000 | 87,000 | 89,400 | 16 |
| 2012/02/14 | 90,800 | 91,200 | 88,000 | 90,100 | 26 |
| 2012/02/13 | 88,000 | 89,500 | 87,700 | 89,500 | 127 |
| 2012/02/10 | 90,700 | 91,000 | 90,500 | 90,500 | 15 |
| 2012/02/09 | 91,100 | 92,000 | 91,000 | 91,000 | 22 |
| 2012/02/08 | 92,000 | 92,000 | 91,800 | 91,800 | 9 |
| 2012/02/07 | 93,000 | 93,000 | 91,900 | 92,600 | 17 |
| 2012/02/06 | 97,000 | 97,000 | 93,300 | 93,800 | 29 |
| 2012/02/03 | 94,200 | 95,200 | 94,000 | 94,000 | 22 |
| 2012/02/02 | 93,800 | 93,800 | 91,100 | 92,000 | 23 |
| 2012/02/01 | 91,500 | 93,800 | 90,800 | 93,800 | 22 |
| 2012/01/31 | 90,900 | 96,000 | 90,900 | 92,600 | 17 |
| 2012/01/30 | 94,000 | 96,000 | 91,000 | 92,000 | 23 |
| 2012/01/27 | 94,600 | 94,600 | 94,600 | 94,600 | 1 |
| 2012/01/26 | 96,100 | 98,600 | 93,700 | 96,100 | 20 |
| 2012/01/25 | 96,800 | 99,300 | 96,100 | 97,500 | 22 |
| 2012/01/24 | 99,800 | 99,800 | 96,700 | 96,800 | 24 |
| 2012/01/23 | 100,000 | 100,000 | 96,500 | 99,800 | 57 |
| 2012/01/20 | 111,000 | 112,900 | 98,700 | 100,000 | 384 |
| 2012/01/19 | 110,100 | 110,100 | 110,100 | 110,100 | 16 |
| 2012/01/18 | 95,100 | 95,100 | 95,100 | 95,100 | 14 |
| 2012/01/17 | 80,100 | 80,100 | 80,100 | 80,100 | 3 |
| 2012/01/16 | 81,000 | 81,000 | 80,100 | 80,100 | 12 |
| 2012/01/13 | 81,000 | 82,000 | 80,500 | 82,000 | 11 |
| 2012/01/12 | 80,300 | 84,300 | 80,300 | 83,300 | 9 |
| 2012/01/11 | 80,500 | 81,900 | 80,300 | 80,300 | 17 |
| 2012/01/10 | 82,100 | 82,100 | 81,500 | 82,000 | 4 |
| 2012/01/06 | 82,500 | 83,000 | 82,500 | 83,000 | 9 |
| 2012/01/05 | 83,000 | 83,000 | 82,500 | 82,500 | 17 |
| 2012/01/04 | 83,500 | 83,900 | 82,300 | 82,500 | 8 |