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 |
---|---|---|---|---|---|
2014/12/30 | 745 | 746 | 738 | 745 | 6,400 |
2014/12/29 | 760 | 760 | 746 | 746 | 2,700 |
2014/12/26 | 730 | 761 | 730 | 758 | 19,100 |
2014/12/25 | 735 | 742 | 716 | 720 | 19,200 |
2014/12/24 | 734 | 739 | 730 | 731 | 4,200 |
2014/12/22 | 738 | 755 | 723 | 727 | 11,500 |
2014/12/19 | 733 | 740 | 725 | 740 | 3,200 |
2014/12/18 | 732 | 733 | 720 | 724 | 28,600 |
2014/12/17 | 718 | 728 | 717 | 724 | 13,000 |
2014/12/16 | 730 | 731 | 721 | 723 | 8,300 |
2014/12/15 | 734 | 742 | 734 | 736 | 3,900 |
2014/12/12 | 753 | 753 | 735 | 735 | 1,600 |
2014/12/11 | 733 | 749 | 733 | 747 | 2,100 |
2014/12/10 | 736 | 745 | 731 | 738 | 8,900 |
2014/12/09 | 754 | 766 | 750 | 751 | 11,600 |
2014/12/08 | 759 | 769 | 759 | 762 | 16,300 |
2014/12/05 | 780 | 780 | 761 | 776 | 6,500 |
2014/12/04 | 757 | 790 | 757 | 785 | 22,800 |
2014/12/03 | 766 | 775 | 755 | 756 | 19,000 |
2014/12/02 | 792 | 796 | 755 | 770 | 14,200 |
2014/12/01 | 798 | 811 | 786 | 786 | 22,500 |
2014/11/28 | 784 | 794 | 773 | 783 | 32,300 |
2014/11/27 | 818 | 819 | 784 | 814 | 44,500 |
2014/11/26 | 871 | 872 | 812 | 826 | 51,200 |
2014/11/25 | 918 | 919 | 852 | 871 | 54,300 |
2014/11/21 | 959 | 993 | 830 | 910 | 172,500 |
2014/11/20 | 793 | 917 | 792 | 914 | 220,200 |
2014/11/19 | 732 | 795 | 727 | 767 | 25,400 |
2014/11/18 | 712 | 725 | 712 | 725 | 1,900 |
2014/11/17 | 711 | 719 | 701 | 719 | 5,600 |
2014/11/14 | 710 | 715 | 710 | 714 | 1,500 |
2014/11/13 | 709 | 717 | 700 | 708 | 5,600 |
2014/11/12 | 720 | 724 | 708 | 708 | 6,500 |
2014/11/11 | 710 | 720 | 710 | 714 | 6,900 |
2014/11/10 | 710 | 710 | 706 | 710 | 10,700 |
2014/11/07 | 710 | 710 | 705 | 705 | 3,000 |
2014/11/06 | 706 | 710 | 705 | 706 | 4,400 |
2014/11/05 | 709 | 719 | 705 | 712 | 6,000 |
2014/11/04 | 706 | 736 | 695 | 705 | 29,900 |
2014/10/31 | 678 | 689 | 678 | 689 | 1,100 |
2014/10/30 | 682 | 687 | 680 | 685 | 1,900 |
2014/10/29 | 680 | 688 | 680 | 687 | 4,900 |
2014/10/28 | 681 | 689 | 680 | 689 | 3,500 |
2014/10/27 | 699 | 699 | 684 | 684 | 500 |
2014/10/24 | 695 | 695 | 689 | 689 | 500 |
2014/10/23 | 680 | 689 | 680 | 689 | 400 |
2014/10/22 | 676 | 691 | 676 | 690 | 1,700 |
2014/10/21 | 670 | 676 | 664 | 676 | 2,700 |
2014/10/20 | 703 | 703 | 690 | 690 | 1,700 |
2014/10/17 | 692 | 699 | 692 | 699 | 400 |
2014/10/16 | 680 | 680 | 670 | 672 | 1,700 |
2014/10/15 | 667 | 699 | 667 | 690 | 5,500 |
2014/10/14 | 670 | 671 | 647 | 647 | 8,200 |
2014/10/10 | 673 | 680 | 673 | 680 | 300 |
2014/10/09 | 678 | 688 | 678 | 688 | 600 |
2014/10/08 | 685 | 695 | 685 | 686 | 900 |
2014/10/07 | 685 | 703 | 685 | 703 | 500 |
2014/10/06 | 700 | 700 | 700 | 700 | 400 |
2014/10/03 | 680 | 699 | 677 | 699 | 1,100 |
2014/10/02 | 694 | 694 | 677 | 677 | 13,700 |
2014/10/01 | 700 | 700 | 700 | 700 | 500 |
2014/09/30 | 690 | 714 | 690 | 700 | 1,200 |
2014/09/29 | 709 | 709 | 682 | 690 | 6,300 |
2014/09/26 | 701 | 715 | 697 | 699 | 900 |
2014/09/25 | 713 | 713 | 709 | 709 | 800 |
2014/09/24 | 696 | 705 | 696 | 705 | 200 |
2014/09/22 | 695 | 714 | 695 | 695 | 1,100 |
2014/09/19 | 706 | 711 | 695 | 695 | 9,500 |
2014/09/18 | 714 | 714 | 714 | 714 | 100 |
2014/09/17 | 711 | 717 | 693 | 693 | 1,100 |
2014/09/16 | 700 | 719 | 696 | 719 | 1,000 |
2014/09/12 | 693 | 715 | 690 | 690 | 3,000 |
2014/09/11 | 692 | 692 | 692 | 692 | 100 |
2014/09/10 | 698 | 698 | 694 | 694 | 400 |
2014/09/09 | 715 | 715 | 698 | 698 | 900 |
2014/09/08 | 710 | 710 | 710 | 710 | 200 |
2014/09/05 | 686 | 733 | 686 | 715 | 3,000 |
2014/09/04 | 699 | 699 | 685 | 685 | 2,900 |
2014/09/03 | 711 | 711 | 701 | 701 | 1,300 |
2014/09/02 | 704 | 726 | 703 | 711 | 4,000 |
2014/09/01 | 699 | 714 | 695 | 704 | 8,000 |
2014/08/29 | 685 | 696 | 684 | 694 | 900 |
2014/08/28 | 690 | 699 | 681 | 681 | 7,500 |
2014/08/27 | 695 | 695 | 689 | 689 | 2,400 |
2014/08/26 | 688 | 696 | 684 | 692 | 2,700 |
2014/08/25 | 692 | 696 | 688 | 696 | 2,100 |
2014/08/22 | 687 | 696 | 687 | 692 | 3,700 |
2014/08/21 | 695 | 697 | 695 | 697 | 800 |
2014/08/20 | 694 | 695 | 694 | 695 | 2,600 |
2014/08/19 | 690 | 695 | 684 | 694 | 2,100 |
2014/08/18 | 687 | 695 | 684 | 685 | 3,300 |
2014/08/15 | 680 | 685 | 680 | 685 | 5,600 |
2014/08/14 | 680 | 681 | 680 | 680 | 5,400 |
2014/08/13 | 676 | 680 | 671 | 680 | 2,100 |
2014/08/12 | 672 | 690 | 667 | 677 | 7,400 |
2014/08/11 | 680 | 700 | 670 | 677 | 13,100 |
2014/08/08 | 684 | 693 | 673 | 680 | 6,400 |
2014/08/07 | 714 | 714 | 683 | 684 | 4,200 |
2014/08/06 | 699 | 699 | 682 | 697 | 2,100 |
2014/08/05 | 701 | 713 | 700 | 700 | 1,700 |
2014/08/04 | 698 | 710 | 698 | 701 | 4,400 |
2014/08/01 | 720 | 720 | 704 | 704 | 2,400 |
2014/07/31 | 720 | 720 | 703 | 716 | 4,800 |
2014/07/30 | 713 | 713 | 709 | 710 | 1,900 |
2014/07/29 | 734 | 734 | 713 | 723 | 2,600 |
2014/07/28 | 729 | 729 | 729 | 729 | 100 |
2014/07/25 | 719 | 719 | 719 | 719 | 2,400 |
2014/07/24 | 707 | 708 | 705 | 708 | 1,500 |
2014/07/23 | 704 | 710 | 704 | 705 | 2,200 |
2014/07/22 | 706 | 715 | 706 | 715 | 600 |
2014/07/18 | 703 | 703 | 701 | 701 | 1,500 |
2014/07/17 | 719 | 719 | 707 | 710 | 4,400 |
2014/07/16 | 719 | 719 | 718 | 718 | 700 |
2014/07/15 | 720 | 720 | 712 | 712 | 600 |
2014/07/14 | 720 | 720 | 712 | 713 | 1,100 |
2014/07/11 | 721 | 722 | 720 | 720 | 500 |
2014/07/10 | 721 | 745 | 719 | 745 | 3,300 |
2014/07/09 | 715 | 745 | 715 | 725 | 2,500 |
2014/07/08 | 718 | 730 | 708 | 730 | 2,400 |
2014/07/07 | 720 | 720 | 705 | 710 | 2,600 |
2014/07/04 | 718 | 729 | 710 | 720 | 1,100 |
2014/07/03 | 701 | 730 | 695 | 720 | 6,300 |
2014/07/02 | 693 | 705 | 693 | 701 | 3,300 |
2014/07/01 | 697 | 700 | 697 | 698 | 1,700 |
2014/06/30 | 700 | 700 | 700 | 700 | 100 |
2014/06/27 | 709 | 709 | 700 | 700 | 2,000 |
2014/06/26 | 711 | 711 | 702 | 702 | 500 |
2014/06/25 | 698 | 708 | 698 | 704 | 1,900 |
2014/06/24 | 698 | 709 | 689 | 696 | 7,700 |
2014/06/23 | 702 | 704 | 675 | 692 | 5,400 |
2014/06/20 | 738 | 738 | 702 | 702 | 2,600 |
2014/06/19 | 720 | 735 | 715 | 725 | 3,400 |
2014/06/18 | 710 | 725 | 702 | 718 | 5,100 |
2014/06/17 | 701 | 708 | 700 | 700 | 800 |
2014/06/16 | 708 | 716 | 698 | 700 | 2,000 |
2014/06/13 | 718 | 718 | 696 | 708 | 2,300 |
2014/06/12 | 705 | 710 | 695 | 700 | 3,200 |
2014/06/11 | 720 | 720 | 696 | 702 | 6,700 |
2014/06/10 | 726 | 726 | 720 | 720 | 1,100 |
2014/06/09 | 740 | 745 | 721 | 726 | 1,500 |
2014/06/06 | 704 | 745 | 704 | 725 | 5,000 |
2014/06/05 | 705 | 738 | 705 | 719 | 4,400 |
2014/06/04 | 709 | 709 | 709 | 709 | 1,200 |
2014/06/03 | 688 | 713 | 688 | 709 | 2,700 |
2014/06/02 | 687 | 700 | 687 | 690 | 4,000 |
2014/05/30 | 699 | 740 | 699 | 700 | 9,700 |
2014/05/29 | 684 | 686 | 675 | 676 | 2,600 |
2014/05/28 | 686 | 687 | 674 | 680 | 2,700 |
2014/05/27 | 673 | 673 | 664 | 670 | 4,500 |
2014/05/26 | 673 | 677 | 663 | 673 | 1,600 |
2014/05/23 | 651 | 661 | 651 | 653 | 3,800 |
2014/05/22 | 651 | 652 | 651 | 651 | 2,400 |
2014/05/21 | 651 | 652 | 651 | 651 | 1,600 |
2014/05/20 | 655 | 660 | 655 | 660 | 3,300 |
2014/05/19 | 674 | 704 | 662 | 662 | 3,800 |
2014/05/16 | 658 | 675 | 658 | 674 | 1,700 |
2014/05/15 | 708 | 708 | 653 | 653 | 3,100 |
2014/05/14 | 685 | 698 | 655 | 688 | 6,900 |
2014/05/13 | 701 | 705 | 691 | 700 | 2,000 |
2014/05/12 | 714 | 718 | 700 | 700 | 4,600 |
2014/05/09 | 763 | 763 | 740 | 750 | 1,100 |
2014/05/08 | 740 | 742 | 740 | 742 | 600 |
2014/05/07 | 745 | 773 | 745 | 773 | 500 |
2014/05/02 | 735 | 745 | 735 | 740 | 1,700 |
2014/05/01 | 764 | 764 | 740 | 750 | 900 |
2014/04/30 | 744 | 784 | 744 | 773 | 1,100 |
2014/04/28 | 727 | 750 | 727 | 750 | 400 |
2014/04/25 | 726 | 738 | 726 | 738 | 800 |
2014/04/24 | 745 | 745 | 740 | 740 | 700 |
2014/04/23 | 743 | 743 | 731 | 735 | 1,100 |
2014/04/22 | 743 | 746 | 731 | 743 | 2,200 |
2014/04/21 | 780 | 785 | 758 | 758 | 2,700 |
2014/04/18 | 733 | 750 | 733 | 750 | 1,200 |
2014/04/17 | 736 | 738 | 732 | 738 | 1,300 |
2014/04/16 | 735 | 750 | 735 | 740 | 2,300 |
2014/04/15 | 732 | 732 | 732 | 732 | 100 |
2014/04/14 | 705 | 705 | 705 | 705 | 300 |
2014/04/11 | 711 | 712 | 702 | 708 | 2,700 |
2014/04/10 | 740 | 740 | 725 | 725 | 1,700 |
2014/04/09 | 740 | 740 | 723 | 725 | 1,000 |
2014/04/08 | 750 | 750 | 745 | 745 | 200 |
2014/04/07 | 730 | 758 | 730 | 753 | 1,900 |
2014/04/04 | 745 | 760 | 745 | 760 | 400 |
2014/04/03 | 755 | 755 | 741 | 741 | 200 |
2014/04/02 | 760 | 770 | 755 | 755 | 1,800 |
2014/04/01 | 756 | 756 | 756 | 756 | 100 |
2014/03/31 | 752 | 760 | 752 | 760 | 2,900 |
2014/03/28 | 718 | 740 | 718 | 740 | 1,800 |
2014/03/27 | 701 | 718 | 701 | 718 | 1,000 |
2014/03/26 | 722 | 722 | 722 | 722 | 1,000 |
2014/03/25 | 720 | 722 | 705 | 722 | 2,400 |
2014/03/24 | 705 | 712 | 690 | 705 | 2,100 |
2014/03/20 | 715 | 715 | 700 | 705 | 8,000 |
2014/03/19 | 736 | 738 | 720 | 720 | 2,000 |
2014/03/18 | 750 | 750 | 730 | 739 | 2,800 |
2014/03/17 | 731 | 749 | 730 | 749 | 1,900 |
2014/03/14 | 767 | 767 | 705 | 730 | 8,600 |
2014/03/13 | 769 | 769 | 769 | 769 | 100 |
2014/03/12 | 783 | 783 | 774 | 774 | 900 |
2014/03/11 | 780 | 790 | 776 | 790 | 1,400 |
2014/03/10 | 787 | 810 | 787 | 790 | 1,300 |
2014/03/07 | 785 | 785 | 770 | 774 | 1,100 |
2014/03/06 | 763 | 783 | 763 | 778 | 1,800 |
2014/03/05 | 763 | 763 | 762 | 762 | 200 |
2014/03/04 | 744 | 755 | 744 | 755 | 200 |
2014/03/03 | 770 | 779 | 750 | 769 | 2,000 |
2014/02/28 | 785 | 785 | 770 | 775 | 1,900 |
2014/02/27 | 780 | 787 | 772 | 787 | 1,200 |
2014/02/26 | 785 | 785 | 781 | 781 | 200 |
2014/02/25 | 798 | 800 | 776 | 781 | 5,700 |
2014/02/24 | 810 | 810 | 763 | 777 | 7,200 |
2014/02/21 | 795 | 815 | 790 | 810 | 7,500 |
2014/02/20 | 790 | 790 | 760 | 760 | 1,700 |
2014/02/19 | 765 | 828 | 760 | 780 | 13,000 |
2014/02/18 | 750 | 750 | 750 | 750 | 500 |
2014/02/17 | 730 | 742 | 729 | 729 | 1,600 |
2014/02/14 | 740 | 744 | 720 | 720 | 4,400 |
2014/02/13 | 788 | 788 | 730 | 751 | 4,400 |
2014/02/12 | 771 | 786 | 763 | 786 | 2,900 |
2014/02/10 | 739 | 783 | 739 | 777 | 3,400 |
2014/02/07 | 721 | 735 | 712 | 725 | 3,800 |
2014/02/06 | 705 | 733 | 705 | 718 | 5,200 |
2014/02/05 | 709 | 730 | 676 | 685 | 11,900 |
2014/02/04 | 710 | 713 | 630 | 678 | 39,800 |
2014/02/03 | 840 | 840 | 762 | 765 | 7,400 |
2014/01/31 | 852 | 865 | 814 | 826 | 4,500 |
2014/01/30 | 884 | 884 | 833 | 846 | 15,000 |
2014/01/29 | 859 | 898 | 859 | 888 | 3,400 |
2014/01/28 | 840 | 874 | 840 | 850 | 4,800 |
2014/01/27 | 845 | 856 | 841 | 845 | 12,000 |
2014/01/24 | 850 | 873 | 840 | 867 | 26,400 |
2014/01/23 | 931 | 931 | 885 | 890 | 13,100 |
2014/01/22 | 938 | 940 | 930 | 930 | 6,000 |
2014/01/21 | 950 | 951 | 940 | 940 | 3,600 |
2014/01/20 | 951 | 957 | 940 | 942 | 3,700 |
2014/01/17 | 955 | 960 | 945 | 950 | 4,900 |
2014/01/16 | 968 | 970 | 957 | 957 | 8,500 |
2014/01/15 | 952 | 970 | 952 | 958 | 8,900 |
2014/01/14 | 945 | 960 | 935 | 951 | 11,000 |
2014/01/10 | 950 | 960 | 921 | 943 | 12,100 |
2014/01/09 | 906 | 945 | 906 | 940 | 10,600 |
2014/01/08 | 920 | 930 | 901 | 908 | 7,000 |
2014/01/07 | 910 | 915 | 891 | 914 | 7,300 |
2014/01/06 | 909 | 909 | 880 | 885 | 5,900 |