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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,922 | 1,946 | 1,911 | 1,927 | 4,200 |
| 2017/12/28 | 1,948 | 1,948 | 1,922 | 1,922 | 9,200 |
| 2017/12/27 | 1,892 | 1,908 | 1,851 | 1,908 | 13,100 |
| 2017/12/26 | 1,941 | 1,941 | 1,861 | 1,892 | 16,700 |
| 2017/12/25 | 1,906 | 1,952 | 1,906 | 1,929 | 1,900 |
| 2017/12/22 | 1,935 | 1,971 | 1,888 | 1,904 | 11,100 |
| 2017/12/21 | 1,960 | 1,960 | 1,902 | 1,916 | 16,900 |
| 2017/12/20 | 1,977 | 2,008 | 1,958 | 1,985 | 9,700 |
| 2017/12/19 | 2,045 | 2,045 | 1,972 | 1,981 | 23,200 |
| 2017/12/18 | 1,988 | 2,079 | 1,988 | 2,004 | 46,000 |
| 2017/12/15 | 1,843 | 2,235 | 1,841 | 2,088 | 189,200 |
| 2017/12/14 | 1,830 | 1,842 | 1,829 | 1,835 | 3,300 |
| 2017/12/13 | 1,825 | 1,830 | 1,800 | 1,830 | 2,200 |
| 2017/12/12 | 1,789 | 1,829 | 1,789 | 1,812 | 3,400 |
| 2017/12/11 | 1,770 | 1,819 | 1,752 | 1,801 | 16,800 |
| 2017/12/08 | 1,735 | 1,760 | 1,715 | 1,750 | 3,500 |
| 2017/12/07 | 1,690 | 1,728 | 1,690 | 1,723 | 3,900 |
| 2017/12/06 | 1,696 | 1,696 | 1,661 | 1,689 | 5,900 |
| 2017/12/05 | 1,691 | 1,699 | 1,691 | 1,699 | 1,700 |
| 2017/12/04 | 1,711 | 1,723 | 1,691 | 1,707 | 4,900 |
| 2017/12/01 | 1,730 | 1,735 | 1,730 | 1,735 | 300 |
| 2017/11/30 | 1,727 | 1,730 | 1,716 | 1,727 | 5,100 |
| 2017/11/29 | 1,720 | 1,747 | 1,720 | 1,729 | 7,100 |
| 2017/11/28 | 1,761 | 1,761 | 1,721 | 1,728 | 6,000 |
| 2017/11/27 | 1,713 | 1,739 | 1,712 | 1,721 | 3,700 |
| 2017/11/24 | 1,698 | 1,720 | 1,698 | 1,712 | 2,700 |
| 2017/11/22 | 1,688 | 1,698 | 1,660 | 1,698 | 13,300 |
| 2017/11/21 | 1,684 | 1,684 | 1,680 | 1,683 | 4,600 |
| 2017/11/20 | 1,633 | 1,670 | 1,633 | 1,666 | 7,600 |
| 2017/11/17 | 1,647 | 1,647 | 1,625 | 1,640 | 1,000 |
| 2017/11/16 | 1,602 | 1,654 | 1,602 | 1,632 | 4,000 |
| 2017/11/15 | 1,619 | 1,624 | 1,604 | 1,606 | 6,100 |
| 2017/11/14 | 1,580 | 1,629 | 1,580 | 1,628 | 11,400 |
| 2017/11/13 | 1,591 | 1,596 | 1,583 | 1,590 | 4,600 |
| 2017/11/10 | 1,588 | 1,600 | 1,575 | 1,600 | 2,800 |
| 2017/11/09 | 1,595 | 1,612 | 1,562 | 1,588 | 17,600 |
| 2017/11/08 | 1,610 | 1,610 | 1,574 | 1,591 | 16,400 |
| 2017/11/07 | 1,635 | 1,654 | 1,608 | 1,630 | 20,800 |
| 2017/11/06 | 1,797 | 1,797 | 1,634 | 1,652 | 42,800 |
| 2017/11/02 | 1,814 | 1,829 | 1,801 | 1,805 | 17,400 |
| 2017/11/01 | 1,833 | 1,843 | 1,820 | 1,825 | 4,500 |
| 2017/10/31 | 1,816 | 1,832 | 1,816 | 1,832 | 2,000 |
| 2017/10/30 | 1,869 | 1,869 | 1,794 | 1,831 | 6,400 |
| 2017/10/27 | 1,751 | 1,886 | 1,734 | 1,806 | 28,700 |
| 2017/10/26 | 1,774 | 1,774 | 1,751 | 1,751 | 1,300 |
| 2017/10/25 | 1,822 | 1,835 | 1,760 | 1,769 | 14,800 |
| 2017/10/24 | 1,820 | 1,830 | 1,802 | 1,829 | 6,300 |
| 2017/10/23 | 1,842 | 1,842 | 1,799 | 1,799 | 5,400 |
| 2017/10/20 | 1,770 | 1,774 | 1,765 | 1,774 | 1,100 |
| 2017/10/19 | 1,768 | 1,768 | 1,751 | 1,760 | 2,800 |
| 2017/10/18 | 1,769 | 1,769 | 1,746 | 1,750 | 4,300 |
| 2017/10/17 | 1,757 | 1,758 | 1,743 | 1,753 | 1,300 |
| 2017/10/16 | 1,731 | 1,758 | 1,731 | 1,758 | 2,000 |
| 2017/10/13 | 1,724 | 1,730 | 1,724 | 1,730 | 1,000 |
| 2017/10/12 | 1,722 | 1,730 | 1,717 | 1,717 | 1,000 |
| 2017/10/11 | 1,744 | 1,744 | 1,718 | 1,735 | 3,700 |
| 2017/10/10 | 1,726 | 1,756 | 1,726 | 1,745 | 2,000 |
| 2017/10/06 | 1,722 | 1,741 | 1,722 | 1,741 | 500 |
| 2017/10/05 | 1,765 | 1,765 | 1,721 | 1,731 | 1,200 |
| 2017/10/04 | 1,743 | 1,746 | 1,725 | 1,725 | 2,400 |
| 2017/10/03 | 1,763 | 1,763 | 1,726 | 1,746 | 1,900 |
| 2017/10/02 | 1,761 | 1,776 | 1,761 | 1,763 | 1,400 |
| 2017/09/29 | 1,766 | 1,784 | 1,761 | 1,761 | 3,100 |
| 2017/09/28 | 1,800 | 1,800 | 1,756 | 1,778 | 3,100 |
| 2017/09/27 | 1,800 | 1,844 | 1,798 | 1,802 | 8,700 |
| 2017/09/26 | 1,792 | 1,792 | 1,776 | 1,781 | 4,600 |
| 2017/09/25 | 1,728 | 1,794 | 1,728 | 1,791 | 6,800 |
| 2017/09/22 | 1,740 | 1,745 | 1,702 | 1,724 | 7,900 |
| 2017/09/21 | 1,701 | 1,725 | 1,698 | 1,700 | 5,500 |
| 2017/09/20 | 1,665 | 1,845 | 1,655 | 1,699 | 44,000 |
| 2017/09/19 | 1,641 | 1,671 | 1,641 | 1,665 | 5,300 |
| 2017/09/15 | 1,621 | 1,638 | 1,619 | 1,629 | 5,100 |
| 2017/09/14 | 1,654 | 1,661 | 1,642 | 1,652 | 5,500 |
| 2017/09/13 | 1,642 | 1,665 | 1,642 | 1,654 | 2,700 |
| 2017/09/12 | 1,678 | 1,697 | 1,624 | 1,635 | 5,500 |
| 2017/09/11 | 1,589 | 1,635 | 1,589 | 1,618 | 3,300 |
| 2017/09/08 | 1,586 | 1,586 | 1,555 | 1,565 | 1,100 |
| 2017/09/07 | 1,548 | 1,574 | 1,548 | 1,571 | 1,900 |
| 2017/09/06 | 1,518 | 1,561 | 1,500 | 1,545 | 9,900 |
| 2017/09/05 | 1,624 | 1,624 | 1,544 | 1,544 | 6,900 |
| 2017/09/04 | 1,651 | 1,664 | 1,608 | 1,624 | 3,600 |
| 2017/09/01 | 1,694 | 1,694 | 1,645 | 1,646 | 2,800 |
| 2017/08/31 | 1,618 | 1,732 | 1,600 | 1,694 | 18,500 |
| 2017/08/30 | 1,691 | 1,691 | 1,624 | 1,644 | 12,600 |
| 2017/08/29 | 1,740 | 1,748 | 1,685 | 1,691 | 6,500 |
| 2017/08/28 | 1,749 | 1,760 | 1,735 | 1,753 | 8,900 |
| 2017/08/25 | 1,765 | 1,773 | 1,725 | 1,773 | 11,100 |
| 2017/08/24 | 1,783 | 1,794 | 1,760 | 1,770 | 7,900 |
| 2017/08/23 | 1,771 | 1,785 | 1,752 | 1,774 | 10,900 |
| 2017/08/22 | 1,720 | 1,749 | 1,720 | 1,749 | 6,500 |
| 2017/08/21 | 1,644 | 1,715 | 1,644 | 1,715 | 10,000 |
| 2017/08/18 | 1,674 | 1,680 | 1,618 | 1,637 | 9,000 |
| 2017/08/17 | 1,707 | 1,718 | 1,690 | 1,714 | 10,300 |
| 2017/08/16 | 1,680 | 1,718 | 1,672 | 1,700 | 20,800 |
| 2017/08/15 | 1,592 | 1,702 | 1,588 | 1,640 | 16,100 |
| 2017/08/14 | 1,528 | 1,570 | 1,520 | 1,560 | 9,400 |
| 2017/08/10 | 1,597 | 1,620 | 1,576 | 1,577 | 32,000 |
| 2017/08/09 | 1,540 | 1,579 | 1,533 | 1,579 | 26,400 |
| 2017/08/08 | 1,411 | 1,520 | 1,411 | 1,511 | 30,300 |
| 2017/08/07 | 1,451 | 1,451 | 1,401 | 1,439 | 57,100 |
| 2017/08/04 | 1,318 | 1,340 | 1,305 | 1,340 | 6,100 |
| 2017/08/03 | 1,319 | 1,343 | 1,319 | 1,335 | 4,400 |
| 2017/08/02 | 1,320 | 1,329 | 1,304 | 1,321 | 7,700 |
| 2017/08/01 | 1,352 | 1,366 | 1,300 | 1,320 | 15,200 |
| 2017/07/31 | 1,355 | 1,363 | 1,355 | 1,358 | 1,900 |
| 2017/07/28 | 1,361 | 1,365 | 1,353 | 1,365 | 3,300 |
| 2017/07/27 | 1,352 | 1,361 | 1,349 | 1,360 | 4,000 |
| 2017/07/26 | 1,365 | 1,378 | 1,323 | 1,352 | 10,200 |
| 2017/07/25 | 1,354 | 1,380 | 1,353 | 1,362 | 6,300 |
| 2017/07/24 | 1,354 | 1,354 | 1,342 | 1,354 | 5,200 |
| 2017/07/21 | 1,357 | 1,358 | 1,339 | 1,354 | 2,500 |
| 2017/07/20 | 1,333 | 1,352 | 1,333 | 1,345 | 3,300 |
| 2017/07/19 | 1,325 | 1,354 | 1,325 | 1,345 | 5,100 |
| 2017/07/18 | 1,352 | 1,357 | 1,325 | 1,345 | 8,000 |
| 2017/07/14 | 1,330 | 1,337 | 1,322 | 1,322 | 7,600 |
| 2017/07/13 | 1,343 | 1,349 | 1,336 | 1,343 | 5,900 |
| 2017/07/12 | 1,356 | 1,361 | 1,333 | 1,343 | 8,700 |
| 2017/07/11 | 1,365 | 1,373 | 1,356 | 1,357 | 7,400 |
| 2017/07/10 | 1,368 | 1,381 | 1,368 | 1,369 | 6,000 |
| 2017/07/07 | 1,372 | 1,385 | 1,365 | 1,371 | 5,200 |
| 2017/07/06 | 1,385 | 1,414 | 1,383 | 1,390 | 17,800 |
| 2017/07/05 | 1,367 | 1,367 | 1,358 | 1,363 | 3,300 |
| 2017/07/04 | 1,382 | 1,382 | 1,320 | 1,346 | 8,700 |
| 2017/07/03 | 1,398 | 1,399 | 1,375 | 1,388 | 18,000 |
| 2017/06/30 | 1,375 | 1,397 | 1,362 | 1,397 | 24,000 |
| 2017/06/29 | 1,371 | 1,450 | 1,342 | 1,368 | 50,700 |
| 2017/06/28 | 1,250 | 1,285 | 1,250 | 1,281 | 11,200 |
| 2017/06/27 | 1,235 | 1,269 | 1,235 | 1,265 | 7,300 |
| 2017/06/26 | 1,231 | 1,244 | 1,231 | 1,242 | 5,200 |
| 2017/06/23 | 1,240 | 1,249 | 1,226 | 1,226 | 2,600 |
| 2017/06/22 | 1,236 | 1,245 | 1,230 | 1,245 | 2,600 |
| 2017/06/21 | 1,246 | 1,250 | 1,240 | 1,240 | 1,400 |
| 2017/06/20 | 1,252 | 1,254 | 1,246 | 1,250 | 3,400 |
| 2017/06/19 | 1,217 | 1,246 | 1,217 | 1,246 | 8,700 |
| 2017/06/16 | 1,214 | 1,239 | 1,214 | 1,216 | 11,200 |
| 2017/06/15 | 1,208 | 1,208 | 1,200 | 1,206 | 3,800 |
| 2017/06/14 | 1,210 | 1,210 | 1,200 | 1,208 | 3,000 |
| 2017/06/13 | 1,204 | 1,214 | 1,200 | 1,209 | 2,100 |
| 2017/06/12 | 1,194 | 1,204 | 1,194 | 1,202 | 1,200 |
| 2017/06/09 | 1,209 | 1,209 | 1,186 | 1,194 | 7,400 |
| 2017/06/08 | 1,177 | 1,200 | 1,177 | 1,194 | 3,800 |
| 2017/06/07 | 1,211 | 1,211 | 1,200 | 1,200 | 3,400 |
| 2017/06/06 | 1,223 | 1,240 | 1,194 | 1,200 | 15,900 |
| 2017/06/05 | 1,240 | 1,245 | 1,225 | 1,245 | 7,100 |
| 2017/06/02 | 1,243 | 1,244 | 1,231 | 1,240 | 4,600 |
| 2017/06/01 | 1,231 | 1,247 | 1,231 | 1,243 | 4,700 |
| 2017/05/31 | 1,228 | 1,257 | 1,228 | 1,236 | 8,900 |
| 2017/05/30 | 1,240 | 1,240 | 1,229 | 1,235 | 5,300 |
| 2017/05/29 | 1,267 | 1,267 | 1,231 | 1,240 | 9,200 |
| 2017/05/26 | 1,260 | 1,268 | 1,258 | 1,258 | 3,000 |
| 2017/05/25 | 1,250 | 1,260 | 1,243 | 1,260 | 6,100 |
| 2017/05/24 | 1,241 | 1,248 | 1,236 | 1,248 | 4,400 |
| 2017/05/23 | 1,235 | 1,249 | 1,235 | 1,241 | 5,700 |
| 2017/05/22 | 1,224 | 1,240 | 1,211 | 1,238 | 11,300 |
| 2017/05/19 | 1,205 | 1,228 | 1,205 | 1,224 | 5,500 |
| 2017/05/18 | 1,193 | 1,222 | 1,193 | 1,219 | 4,600 |
| 2017/05/17 | 1,230 | 1,230 | 1,209 | 1,227 | 2,100 |
| 2017/05/16 | 1,199 | 1,230 | 1,197 | 1,230 | 5,800 |
| 2017/05/15 | 1,188 | 1,195 | 1,170 | 1,186 | 10,300 |
| 2017/05/12 | 1,150 | 1,161 | 1,115 | 1,128 | 13,000 |
| 2017/05/11 | 1,187 | 1,187 | 1,150 | 1,150 | 5,700 |
| 2017/05/10 | 1,193 | 1,198 | 1,183 | 1,187 | 4,400 |
| 2017/05/09 | 1,204 | 1,204 | 1,192 | 1,193 | 7,000 |
| 2017/05/08 | 1,198 | 1,215 | 1,191 | 1,208 | 2,800 |
| 2017/05/02 | 1,210 | 1,212 | 1,188 | 1,202 | 3,800 |
| 2017/05/01 | 1,204 | 1,215 | 1,204 | 1,215 | 2,400 |
| 2017/04/28 | 1,217 | 1,221 | 1,215 | 1,215 | 7,100 |
| 2017/04/27 | 1,220 | 1,220 | 1,217 | 1,217 | 600 |
| 2017/04/26 | 1,207 | 1,222 | 1,205 | 1,215 | 5,700 |
| 2017/04/25 | 1,206 | 1,207 | 1,198 | 1,200 | 2,000 |
| 2017/04/24 | 1,194 | 1,201 | 1,188 | 1,200 | 5,500 |
| 2017/04/21 | 1,198 | 1,198 | 1,176 | 1,183 | 4,500 |
| 2017/04/20 | 1,193 | 1,198 | 1,193 | 1,198 | 3,100 |
| 2017/04/19 | 1,198 | 1,208 | 1,191 | 1,198 | 4,900 |
| 2017/04/18 | 1,166 | 1,201 | 1,153 | 1,198 | 5,500 |
| 2017/04/17 | 1,170 | 1,170 | 1,156 | 1,166 | 1,000 |
| 2017/04/14 | 1,172 | 1,172 | 1,156 | 1,156 | 3,100 |
| 2017/04/13 | 1,160 | 1,177 | 1,159 | 1,170 | 10,000 |
| 2017/04/12 | 1,144 | 1,160 | 1,114 | 1,147 | 18,700 |
| 2017/04/11 | 1,129 | 1,149 | 1,112 | 1,144 | 5,300 |
| 2017/04/10 | 1,129 | 1,131 | 1,115 | 1,122 | 5,400 |
| 2017/04/07 | 1,124 | 1,124 | 1,020 | 1,106 | 5,700 |
| 2017/04/06 | 1,125 | 1,125 | 1,097 | 1,102 | 4,800 |
| 2017/04/05 | 1,125 | 1,125 | 1,113 | 1,125 | 2,600 |
| 2017/04/04 | 1,113 | 1,125 | 1,104 | 1,110 | 10,900 |
| 2017/04/03 | 1,125 | 1,127 | 1,109 | 1,112 | 3,100 |
| 2017/03/31 | 1,133 | 1,133 | 1,123 | 1,123 | 1,600 |
| 2017/03/30 | 1,127 | 1,129 | 1,119 | 1,122 | 2,900 |
| 2017/03/29 | 1,122 | 1,126 | 1,120 | 1,126 | 3,500 |
| 2017/03/28 | 1,113 | 1,125 | 1,113 | 1,122 | 4,600 |
| 2017/03/27 | 1,111 | 1,120 | 1,109 | 1,113 | 6,900 |
| 2017/03/24 | 1,105 | 1,120 | 1,105 | 1,117 | 7,600 |
| 2017/03/23 | 1,091 | 1,109 | 1,091 | 1,109 | 8,200 |
| 2017/03/22 | 1,105 | 1,105 | 1,088 | 1,099 | 7,200 |
| 2017/03/21 | 1,113 | 1,119 | 1,100 | 1,107 | 13,800 |
| 2017/03/17 | 1,150 | 1,150 | 1,118 | 1,120 | 20,900 |
| 2017/03/16 | 1,145 | 1,156 | 1,145 | 1,152 | 6,300 |
| 2017/03/15 | 1,180 | 1,180 | 1,123 | 1,145 | 22,100 |
| 2017/03/14 | 1,170 | 1,170 | 1,160 | 1,170 | 14,100 |
| 2017/03/13 | 1,178 | 1,178 | 1,170 | 1,171 | 6,900 |
| 2017/03/10 | 1,178 | 1,181 | 1,177 | 1,178 | 2,200 |
| 2017/03/09 | 1,174 | 1,178 | 1,172 | 1,172 | 4,700 |
| 2017/03/08 | 1,181 | 1,185 | 1,177 | 1,178 | 3,800 |
| 2017/03/07 | 1,176 | 1,190 | 1,176 | 1,182 | 7,200 |
| 2017/03/06 | 1,180 | 1,192 | 1,180 | 1,183 | 4,700 |
| 2017/03/03 | 1,180 | 1,185 | 1,175 | 1,175 | 5,600 |
| 2017/03/02 | 1,180 | 1,189 | 1,179 | 1,180 | 4,900 |
| 2017/03/01 | 1,188 | 1,188 | 1,166 | 1,182 | 15,200 |
| 2017/02/28 | 1,186 | 1,192 | 1,185 | 1,187 | 8,500 |
| 2017/02/27 | 1,192 | 1,199 | 1,192 | 1,192 | 7,700 |
| 2017/02/24 | 1,199 | 1,200 | 1,191 | 1,192 | 9,700 |
| 2017/02/23 | 1,208 | 1,208 | 1,198 | 1,199 | 7,800 |
| 2017/02/22 | 1,210 | 1,210 | 1,200 | 1,200 | 12,700 |
| 2017/02/21 | 1,200 | 1,205 | 1,192 | 1,201 | 9,700 |
| 2017/02/20 | 1,185 | 1,195 | 1,185 | 1,195 | 12,400 |
| 2017/02/17 | 1,198 | 1,198 | 1,187 | 1,191 | 5,800 |
| 2017/02/16 | 1,197 | 1,197 | 1,189 | 1,190 | 5,600 |
| 2017/02/15 | 1,220 | 1,220 | 1,193 | 1,195 | 14,400 |
| 2017/02/14 | 1,200 | 1,213 | 1,194 | 1,197 | 7,400 |
| 2017/02/13 | 1,208 | 1,216 | 1,189 | 1,199 | 10,100 |
| 2017/02/10 | 1,212 | 1,216 | 1,185 | 1,201 | 19,500 |
| 2017/02/09 | 1,217 | 1,237 | 1,210 | 1,210 | 7,300 |
| 2017/02/08 | 1,203 | 1,229 | 1,203 | 1,221 | 19,300 |
| 2017/02/07 | 1,278 | 1,278 | 1,200 | 1,220 | 24,800 |
| 2017/02/06 | 1,300 | 1,300 | 1,265 | 1,270 | 43,000 |
| 2017/02/03 | 1,381 | 1,390 | 1,372 | 1,390 | 10,300 |
| 2017/02/02 | 1,377 | 1,381 | 1,350 | 1,374 | 13,500 |
| 2017/02/01 | 1,401 | 1,401 | 1,363 | 1,377 | 26,800 |
| 2017/01/31 | 1,469 | 1,469 | 1,396 | 1,411 | 20,100 |
| 2017/01/30 | 1,468 | 1,477 | 1,427 | 1,445 | 18,800 |
| 2017/01/27 | 1,420 | 1,442 | 1,398 | 1,431 | 22,900 |
| 2017/01/26 | 1,401 | 1,422 | 1,384 | 1,405 | 22,600 |
| 2017/01/25 | 1,380 | 1,420 | 1,373 | 1,408 | 32,400 |
| 2017/01/24 | 1,360 | 1,376 | 1,346 | 1,368 | 20,000 |
| 2017/01/23 | 1,326 | 1,375 | 1,324 | 1,363 | 32,700 |
| 2017/01/20 | 1,320 | 1,336 | 1,305 | 1,319 | 15,900 |
| 2017/01/19 | 1,290 | 1,314 | 1,287 | 1,314 | 23,600 |
| 2017/01/18 | 1,239 | 1,286 | 1,239 | 1,284 | 8,600 |
| 2017/01/17 | 1,240 | 1,268 | 1,237 | 1,252 | 11,700 |
| 2017/01/16 | 1,233 | 1,248 | 1,218 | 1,239 | 8,700 |
| 2017/01/13 | 1,218 | 1,233 | 1,212 | 1,233 | 5,800 |
| 2017/01/12 | 1,225 | 1,240 | 1,215 | 1,218 | 6,200 |
| 2017/01/11 | 1,252 | 1,252 | 1,220 | 1,224 | 5,200 |
| 2017/01/10 | 1,231 | 1,240 | 1,210 | 1,222 | 25,900 |
| 2017/01/06 | 1,256 | 1,256 | 1,223 | 1,242 | 14,000 |
| 2017/01/05 | 1,227 | 1,279 | 1,227 | 1,256 | 7,000 |
| 2017/01/04 | 1,216 | 1,238 | 1,216 | 1,226 | 5,600 |