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 |
|---|---|---|---|---|---|
| 2013/12/30 | 910 | 924 | 899 | 899 | 12,000 |
| 2013/12/27 | 881 | 899 | 881 | 890 | 1,800 |
| 2013/12/26 | 853 | 912 | 853 | 880 | 15,800 |
| 2013/12/25 | 833 | 857 | 833 | 852 | 11,800 |
| 2013/12/24 | 851 | 910 | 849 | 859 | 15,300 |
| 2013/12/20 | 823 | 845 | 823 | 839 | 9,100 |
| 2013/12/19 | 831 | 835 | 818 | 827 | 10,900 |
| 2013/12/18 | 831 | 847 | 831 | 835 | 9,100 |
| 2013/12/17 | 865 | 865 | 834 | 839 | 8,300 |
| 2013/12/16 | 911 | 912 | 854 | 855 | 15,700 |
| 2013/12/13 | 901 | 918 | 895 | 896 | 13,500 |
| 2013/12/12 | 905 | 929 | 896 | 910 | 24,700 |
| 2013/12/11 | 945 | 945 | 918 | 935 | 23,000 |
| 2013/12/10 | 995 | 995 | 972 | 972 | 19,000 |
| 2013/12/09 | 1,043 | 1,045 | 983 | 1,008 | 23,600 |
| 2013/12/06 | 995 | 1,060 | 976 | 1,013 | 69,300 |
| 2013/12/05 | 930 | 1,061 | 925 | 984 | 136,500 |
| 2013/12/04 | 924 | 924 | 900 | 916 | 30,400 |
| 2013/12/03 | 962 | 967 | 922 | 928 | 26,000 |
| 2013/12/02 | 940 | 978 | 910 | 950 | 63,700 |
| 2013/11/29 | 945 | 958 | 905 | 930 | 68,100 |
| 2013/11/28 | 986 | 995 | 930 | 935 | 78,200 |
| 2013/11/27 | 1,035 | 1,120 | 962 | 980 | 124,500 |
| 2013/11/26 | 1,162 | 1,162 | 982 | 1,025 | 264,400 |
| 2013/11/25 | 1,297 | 1,325 | 1,124 | 1,190 | 613,000 |
| 2013/11/22 | 1,027 | 1,027 | 1,027 | 1,027 | 15,300 |
| 2013/11/21 | 757 | 877 | 757 | 877 | 45,200 |
| 2013/11/20 | 739 | 739 | 710 | 727 | 30,100 |
| 2013/11/19 | 735 | 760 | 731 | 737 | 6,900 |
| 2013/11/18 | 733 | 738 | 730 | 731 | 5,900 |
| 2013/11/15 | 739 | 739 | 726 | 738 | 3,100 |
| 2013/11/14 | 736 | 737 | 716 | 732 | 7,000 |
| 2013/11/13 | 711 | 729 | 703 | 721 | 7,400 |
| 2013/11/12 | 725 | 740 | 701 | 718 | 10,000 |
| 2013/11/11 | 730 | 730 | 700 | 720 | 10,500 |
| 2013/11/08 | 741 | 741 | 733 | 733 | 4,400 |
| 2013/11/07 | 742 | 770 | 742 | 755 | 3,600 |
| 2013/11/06 | 765 | 765 | 733 | 742 | 4,500 |
| 2013/11/05 | 729 | 751 | 729 | 750 | 4,500 |
| 2013/11/01 | 740 | 751 | 718 | 726 | 13,200 |
| 2013/10/31 | 757 | 764 | 746 | 750 | 4,900 |
| 2013/10/30 | 802 | 830 | 772 | 772 | 7,900 |
| 2013/10/29 | 807 | 807 | 789 | 789 | 2,300 |
| 2013/10/28 | 830 | 833 | 815 | 815 | 1,100 |
| 2013/10/25 | 819 | 830 | 791 | 830 | 8,900 |
| 2013/10/24 | 823 | 823 | 805 | 805 | 1,200 |
| 2013/10/23 | 800 | 824 | 792 | 793 | 14,200 |
| 2013/10/22 | 785 | 798 | 760 | 797 | 14,300 |
| 2013/10/21 | 755 | 776 | 755 | 770 | 2,800 |
| 2013/10/18 | 740 | 775 | 739 | 746 | 7,500 |
| 2013/10/17 | 731 | 740 | 730 | 736 | 3,800 |
| 2013/10/16 | 740 | 750 | 726 | 729 | 3,500 |
| 2013/10/15 | 761 | 763 | 744 | 744 | 1,800 |
| 2013/10/11 | 765 | 765 | 743 | 746 | 1,700 |
| 2013/10/10 | 738 | 746 | 732 | 740 | 4,700 |
| 2013/10/09 | 735 | 735 | 733 | 733 | 500 |
| 2013/10/08 | 761 | 761 | 735 | 740 | 5,200 |
| 2013/10/07 | 769 | 770 | 745 | 760 | 2,500 |
| 2013/10/04 | 760 | 770 | 745 | 745 | 7,400 |
| 2013/10/03 | 770 | 775 | 770 | 771 | 1,600 |
| 2013/10/02 | 767 | 780 | 760 | 780 | 1,700 |
| 2013/10/01 | 776 | 781 | 767 | 767 | 4,600 |
| 2013/09/30 | 778 | 780 | 764 | 780 | 5,600 |
| 2013/09/27 | 770 | 786 | 765 | 778 | 3,000 |
| 2013/09/26 | 743 | 785 | 743 | 785 | 1,100 |
| 2013/09/26 | 1 -> 200.00 分割 | ||||
| 2013/09/25 | 158,000 | 158,500 | 155,000 | 155,900 | 20 |
| 2013/09/24 | 155,200 | 158,300 | 155,200 | 158,000 | 80 |
| 2013/09/20 | 154,100 | 155,100 | 154,100 | 155,100 | 15 |
| 2013/09/19 | 155,200 | 158,000 | 155,200 | 157,000 | 43 |
| 2013/09/18 | 154,000 | 154,500 | 154,000 | 154,500 | 8 |
| 2013/09/17 | 153,000 | 155,300 | 152,000 | 153,500 | 17 |
| 2013/09/13 | 152,900 | 153,100 | 151,800 | 151,800 | 11 |
| 2013/09/12 | 148,100 | 150,100 | 148,100 | 150,100 | 8 |
| 2013/09/11 | 150,400 | 150,400 | 148,400 | 148,600 | 34 |
| 2013/09/10 | 155,100 | 155,100 | 146,500 | 149,100 | 31 |
| 2013/09/09 | 153,900 | 154,100 | 152,800 | 153,100 | 8 |
| 2013/09/06 | 155,000 | 156,400 | 153,400 | 153,800 | 16 |
| 2013/09/05 | 159,700 | 159,700 | 153,900 | 153,900 | 12 |
| 2013/09/04 | 152,100 | 153,200 | 152,100 | 153,200 | 4 |
| 2013/09/03 | 156,500 | 160,000 | 156,400 | 160,000 | 25 |
| 2013/08/29 | 157,000 | 157,000 | 156,500 | 156,500 | 2 |
| 2013/08/28 | 156,100 | 156,100 | 152,900 | 152,900 | 3 |
| 2013/08/26 | 159,700 | 160,000 | 156,000 | 160,000 | 30 |
| 2013/08/23 | 157,000 | 159,000 | 156,000 | 159,000 | 20 |
| 2013/08/22 | 153,000 | 156,000 | 152,000 | 155,500 | 14 |
| 2013/08/21 | 154,100 | 158,000 | 153,100 | 153,200 | 30 |
| 2013/08/20 | 155,000 | 156,000 | 153,800 | 154,000 | 22 |
| 2013/08/19 | 154,000 | 155,500 | 152,000 | 154,000 | 39 |
| 2013/08/16 | 156,000 | 158,000 | 152,200 | 158,000 | 36 |
| 2013/08/15 | 155,000 | 157,000 | 153,000 | 157,000 | 6 |
| 2013/08/14 | 154,100 | 155,000 | 154,100 | 155,000 | 40 |
| 2013/08/13 | 151,700 | 152,600 | 151,700 | 152,200 | 5 |
| 2013/08/12 | 153,600 | 153,600 | 151,600 | 151,600 | 18 |
| 2013/08/09 | 153,100 | 154,500 | 153,100 | 154,000 | 11 |
| 2013/08/08 | 152,000 | 157,500 | 151,500 | 153,100 | 27 |
| 2013/08/07 | 154,800 | 157,000 | 151,000 | 157,000 | 54 |
| 2013/08/06 | 163,000 | 165,500 | 154,000 | 159,800 | 65 |
| 2013/08/05 | 150,100 | 165,500 | 150,000 | 165,500 | 232 |
| 2013/08/02 | 180,800 | 183,700 | 177,700 | 181,900 | 23 |
| 2013/08/01 | 174,000 | 177,900 | 174,000 | 177,900 | 14 |
| 2013/07/31 | 177,000 | 177,000 | 170,000 | 170,100 | 11 |
| 2013/07/30 | 168,400 | 173,000 | 168,400 | 173,000 | 14 |
| 2013/07/29 | 176,800 | 180,800 | 169,100 | 170,000 | 26 |
| 2013/07/26 | 179,000 | 181,000 | 175,800 | 180,800 | 20 |
| 2013/07/25 | 185,500 | 185,500 | 175,000 | 175,000 | 40 |
| 2013/07/24 | 186,600 | 186,600 | 181,300 | 181,500 | 32 |
| 2013/07/23 | 179,400 | 186,000 | 173,300 | 184,900 | 78 |
| 2013/07/22 | 177,500 | 178,000 | 172,500 | 178,000 | 4 |
| 2013/07/19 | 180,000 | 180,400 | 171,800 | 176,900 | 13 |
| 2013/07/18 | 178,400 | 179,000 | 177,500 | 179,000 | 23 |
| 2013/07/17 | 178,500 | 178,500 | 175,000 | 177,700 | 27 |
| 2013/07/16 | 177,900 | 177,900 | 176,000 | 177,900 | 16 |
| 2013/07/12 | 172,000 | 174,400 | 169,500 | 174,300 | 15 |
| 2013/07/11 | 170,000 | 174,000 | 170,000 | 173,500 | 16 |
| 2013/07/10 | 167,600 | 176,900 | 167,600 | 170,000 | 29 |
| 2013/07/09 | 170,000 | 174,000 | 165,300 | 174,000 | 25 |
| 2013/07/08 | 178,000 | 178,000 | 170,000 | 170,000 | 19 |
| 2013/07/05 | 168,000 | 172,500 | 168,000 | 170,000 | 37 |
| 2013/07/04 | 160,100 | 165,800 | 160,100 | 165,000 | 43 |
| 2013/07/03 | 163,000 | 166,500 | 163,000 | 163,000 | 13 |
| 2013/07/02 | 162,500 | 166,000 | 161,000 | 164,000 | 14 |
| 2013/07/01 | 159,000 | 160,000 | 158,900 | 160,000 | 13 |
| 2013/06/28 | 160,000 | 160,000 | 158,000 | 158,000 | 4 |
| 2013/06/27 | 149,500 | 159,900 | 145,100 | 154,000 | 31 |
| 2013/06/26 | 158,700 | 160,000 | 150,000 | 151,000 | 58 |
| 2013/06/25 | 165,500 | 165,500 | 158,400 | 158,400 | 16 |
| 2013/06/24 | 168,000 | 170,000 | 165,500 | 165,500 | 14 |
| 2013/06/21 | 161,100 | 165,000 | 158,000 | 165,000 | 30 |
| 2013/06/20 | 161,100 | 162,000 | 161,000 | 162,000 | 5 |
| 2013/06/19 | 167,500 | 167,500 | 162,000 | 162,000 | 13 |
| 2013/06/18 | 167,000 | 167,000 | 165,000 | 165,000 | 6 |
| 2013/06/17 | 165,000 | 165,000 | 160,700 | 163,200 | 19 |
| 2013/06/14 | 168,800 | 171,000 | 167,000 | 171,000 | 18 |
| 2013/06/13 | 170,000 | 170,000 | 163,100 | 168,800 | 12 |
| 2013/06/12 | 164,200 | 171,000 | 164,200 | 170,000 | 58 |
| 2013/06/11 | 170,000 | 172,000 | 166,200 | 166,200 | 14 |
| 2013/06/10 | 160,300 | 166,500 | 160,300 | 164,000 | 28 |
| 2013/06/07 | 160,000 | 160,000 | 148,000 | 155,300 | 128 |
| 2013/06/06 | 180,000 | 180,000 | 164,200 | 165,000 | 125 |
| 2013/06/05 | 183,900 | 185,000 | 180,000 | 180,000 | 33 |
| 2013/06/04 | 177,500 | 186,000 | 177,200 | 183,000 | 41 |
| 2013/06/03 | 180,000 | 180,000 | 177,000 | 178,600 | 34 |
| 2013/05/31 | 182,100 | 185,000 | 179,000 | 180,500 | 26 |
| 2013/05/30 | 183,400 | 186,000 | 178,000 | 182,000 | 83 |
| 2013/05/29 | 187,500 | 191,500 | 183,200 | 186,200 | 103 |
| 2013/05/28 | 184,900 | 185,000 | 181,500 | 184,800 | 64 |
| 2013/05/27 | 185,000 | 185,000 | 179,700 | 183,000 | 87 |
| 2013/05/24 | 185,000 | 196,200 | 174,000 | 186,000 | 194 |
| 2013/05/23 | 198,700 | 204,000 | 180,100 | 182,000 | 226 |
| 2013/05/22 | 218,100 | 218,100 | 201,600 | 201,700 | 165 |
| 2013/05/21 | 240,000 | 246,000 | 217,100 | 218,100 | 580 |
| 2013/05/20 | 237,000 | 237,000 | 237,000 | 237,000 | 177 |
| 2013/05/17 | 192,500 | 198,000 | 191,000 | 197,000 | 67 |
| 2013/05/16 | 196,700 | 197,500 | 176,600 | 191,000 | 229 |
| 2013/05/15 | 215,000 | 221,600 | 196,800 | 196,800 | 189 |
| 2013/05/14 | 206,700 | 217,500 | 205,000 | 215,900 | 219 |
| 2013/05/13 | 197,900 | 214,000 | 197,900 | 211,500 | 639 |
| 2013/05/10 | 240,000 | 252,000 | 231,600 | 247,900 | 197 |
| 2013/05/09 | 242,200 | 254,000 | 235,000 | 245,000 | 263 |
| 2013/05/08 | 250,000 | 253,000 | 236,000 | 236,400 | 284 |
| 2013/05/07 | 226,000 | 250,000 | 226,000 | 244,700 | 503 |
| 2013/05/02 | 208,900 | 218,000 | 205,000 | 217,700 | 119 |
| 2013/05/01 | 219,800 | 219,800 | 208,900 | 209,000 | 191 |
| 2013/04/30 | 202,900 | 220,000 | 201,300 | 218,900 | 220 |
| 2013/04/26 | 204,400 | 214,500 | 200,100 | 200,200 | 130 |
| 2013/04/25 | 203,000 | 209,000 | 196,500 | 204,400 | 180 |
| 2013/04/24 | 205,000 | 205,300 | 199,000 | 203,000 | 206 |
| 2013/04/23 | 208,000 | 209,500 | 200,000 | 204,000 | 207 |
| 2013/04/22 | 221,000 | 221,000 | 205,600 | 207,000 | 475 |
| 2013/04/19 | 200,000 | 227,700 | 196,500 | 215,100 | 978 |
| 2013/04/18 | 189,300 | 203,000 | 189,000 | 192,600 | 339 |
| 2013/04/17 | 190,000 | 192,000 | 182,900 | 188,400 | 175 |
| 2013/04/16 | 176,100 | 181,000 | 176,100 | 178,100 | 98 |
| 2013/04/15 | 181,900 | 182,000 | 181,000 | 181,900 | 26 |
| 2013/04/12 | 173,100 | 177,900 | 173,100 | 177,900 | 61 |
| 2013/04/11 | 184,900 | 185,000 | 175,000 | 178,000 | 42 |
| 2013/04/10 | 184,900 | 186,000 | 180,900 | 182,900 | 54 |
| 2013/04/09 | 190,000 | 190,000 | 181,000 | 184,900 | 114 |
| 2013/04/08 | 175,100 | 181,000 | 175,100 | 180,000 | 53 |
| 2013/04/05 | 172,000 | 177,900 | 171,600 | 171,600 | 58 |
| 2013/04/04 | 165,000 | 171,900 | 164,500 | 171,900 | 70 |
| 2013/04/03 | 175,500 | 175,500 | 169,300 | 170,000 | 49 |
| 2013/04/02 | 168,000 | 174,500 | 161,100 | 172,000 | 127 |
| 2013/04/01 | 181,900 | 187,000 | 170,000 | 174,500 | 138 |
| 2013/03/29 | 181,500 | 183,000 | 175,800 | 180,000 | 220 |
| 2013/03/28 | 197,000 | 197,000 | 182,500 | 184,000 | 177 |
| 2013/03/27 | 201,000 | 202,600 | 193,200 | 197,200 | 212 |
| 2013/03/26 | 195,000 | 203,800 | 186,000 | 198,900 | 269 |
| 2013/03/25 | 188,000 | 202,000 | 188,000 | 193,000 | 256 |
| 2013/03/22 | 184,800 | 186,500 | 181,200 | 186,500 | 122 |
| 2013/03/21 | 183,800 | 186,900 | 181,100 | 184,900 | 228 |
| 2013/03/19 | 183,000 | 183,000 | 178,500 | 180,000 | 65 |
| 2013/03/18 | 179,000 | 181,000 | 177,000 | 179,900 | 58 |
| 2013/03/15 | 174,800 | 183,000 | 172,500 | 176,500 | 155 |
| 2013/03/14 | 169,500 | 172,800 | 169,000 | 171,500 | 36 |
| 2013/03/13 | 167,000 | 168,300 | 160,100 | 168,000 | 70 |
| 2013/03/12 | 170,000 | 171,300 | 167,000 | 167,300 | 63 |
| 2013/03/11 | 173,900 | 175,800 | 170,300 | 171,700 | 44 |
| 2013/03/08 | 175,000 | 175,800 | 170,200 | 171,300 | 88 |
| 2013/03/07 | 178,100 | 178,900 | 176,700 | 177,000 | 58 |
| 2013/03/06 | 179,700 | 179,900 | 176,500 | 179,000 | 67 |
| 2013/03/05 | 180,100 | 182,000 | 177,000 | 179,900 | 70 |
| 2013/03/04 | 182,800 | 182,900 | 177,500 | 178,800 | 109 |
| 2013/03/01 | 181,000 | 181,000 | 177,000 | 181,000 | 118 |
| 2013/02/28 | 181,100 | 189,500 | 180,000 | 180,400 | 172 |
| 2013/02/27 | 184,500 | 188,200 | 175,500 | 180,000 | 398 |
| 2013/02/26 | 165,800 | 182,000 | 164,200 | 181,000 | 365 |
| 2013/02/25 | 159,000 | 167,000 | 158,200 | 166,800 | 141 |
| 2013/02/22 | 162,000 | 162,000 | 157,800 | 159,800 | 32 |
| 2013/02/21 | 157,200 | 160,900 | 156,800 | 160,000 | 40 |
| 2013/02/20 | 156,400 | 156,500 | 154,000 | 156,400 | 28 |
| 2013/02/19 | 155,000 | 156,500 | 153,800 | 153,800 | 16 |
| 2013/02/18 | 159,000 | 159,000 | 153,400 | 156,500 | 27 |
| 2013/02/15 | 160,000 | 160,000 | 149,800 | 153,000 | 73 |
| 2013/02/14 | 152,000 | 160,700 | 152,000 | 158,000 | 48 |
| 2013/02/13 | 153,800 | 155,800 | 151,500 | 155,000 | 35 |
| 2013/02/12 | 160,800 | 161,600 | 156,100 | 156,500 | 81 |
| 2013/02/08 | 163,800 | 163,800 | 160,700 | 160,700 | 50 |
| 2013/02/07 | 162,000 | 164,400 | 160,100 | 162,500 | 86 |
| 2013/02/06 | 162,600 | 162,600 | 160,400 | 161,200 | 78 |
| 2013/02/05 | 165,200 | 165,800 | 160,600 | 162,600 | 138 |
| 2013/02/04 | 167,000 | 169,000 | 158,200 | 165,200 | 601 |
| 2013/02/01 | 189,500 | 194,000 | 189,400 | 190,000 | 124 |
| 2013/01/31 | 185,300 | 188,000 | 182,000 | 185,500 | 41 |
| 2013/01/30 | 191,100 | 191,100 | 183,200 | 185,000 | 82 |
| 2013/01/29 | 188,000 | 197,900 | 186,700 | 187,100 | 120 |
| 2013/01/28 | 200,000 | 200,900 | 188,100 | 191,000 | 220 |
| 2013/01/25 | 179,600 | 200,800 | 179,600 | 196,800 | 473 |
| 2013/01/24 | 177,500 | 182,800 | 176,300 | 177,300 | 75 |
| 2013/01/23 | 181,000 | 184,900 | 175,800 | 175,800 | 123 |
| 2013/01/22 | 192,000 | 192,000 | 182,000 | 183,000 | 180 |
| 2013/01/21 | 201,000 | 205,000 | 187,600 | 193,000 | 407 |
| 2013/01/18 | 164,900 | 184,500 | 164,900 | 184,500 | 436 |
| 2013/01/17 | 165,500 | 167,100 | 157,000 | 162,900 | 108 |
| 2013/01/16 | 160,000 | 167,100 | 156,500 | 162,400 | 208 |
| 2013/01/15 | 155,800 | 160,000 | 153,500 | 157,500 | 133 |
| 2013/01/11 | 155,000 | 156,500 | 153,000 | 153,500 | 46 |
| 2013/01/10 | 155,000 | 155,000 | 150,300 | 152,000 | 41 |
| 2013/01/09 | 155,000 | 156,000 | 153,500 | 155,000 | 7 |
| 2013/01/08 | 157,000 | 157,000 | 154,500 | 155,000 | 34 |
| 2013/01/07 | 158,000 | 158,000 | 152,100 | 156,500 | 41 |
| 2013/01/04 | 154,000 | 157,000 | 150,200 | 154,000 | 93 |