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 |
---|---|---|---|---|---|
2018/12/28 | 1,833 | 1,875 | 1,833 | 1,867 | 2,400 |
2018/12/27 | 1,846 | 1,881 | 1,813 | 1,833 | 1,500 |
2018/12/26 | 1,786 | 1,818 | 1,786 | 1,799 | 6,100 |
2018/12/25 | 1,722 | 1,834 | 1,717 | 1,779 | 7,400 |
2018/12/21 | 1,799 | 1,840 | 1,658 | 1,799 | 10,700 |
2018/12/20 | 1,808 | 1,841 | 1,779 | 1,799 | 7,000 |
2018/12/19 | 1,820 | 1,840 | 1,803 | 1,826 | 5,300 |
2018/12/18 | 1,846 | 1,879 | 1,818 | 1,826 | 5,100 |
2018/12/17 | 1,869 | 1,924 | 1,835 | 1,862 | 8,000 |
2018/12/14 | 1,924 | 1,924 | 1,884 | 1,887 | 600 |
2018/12/13 | 1,880 | 1,898 | 1,880 | 1,896 | 500 |
2018/12/12 | 1,848 | 1,878 | 1,828 | 1,878 | 2,600 |
2018/12/11 | 1,891 | 1,918 | 1,846 | 1,886 | 5,100 |
2018/12/10 | 1,911 | 1,918 | 1,903 | 1,918 | 1,400 |
2018/12/07 | 1,920 | 1,934 | 1,919 | 1,934 | 1,200 |
2018/12/06 | 1,952 | 1,952 | 1,920 | 1,921 | 4,200 |
2018/12/05 | 1,944 | 1,950 | 1,943 | 1,950 | 600 |
2018/12/04 | 1,981 | 1,981 | 1,941 | 1,973 | 1,400 |
2018/12/03 | 1,938 | 1,992 | 1,920 | 1,981 | 3,100 |
2018/11/30 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
2018/11/29 | 1,939 | 1,939 | 1,911 | 1,933 | 1,500 |
2018/11/28 | 1,940 | 1,940 | 1,922 | 1,936 | 1,300 |
2018/11/27 | 1,890 | 1,911 | 1,866 | 1,900 | 2,200 |
2018/11/26 | 1,849 | 1,898 | 1,845 | 1,886 | 2,100 |
2018/11/22 | 1,831 | 1,840 | 1,821 | 1,829 | 2,800 |
2018/11/21 | 1,821 | 1,838 | 1,820 | 1,832 | 2,900 |
2018/11/20 | 1,825 | 1,830 | 1,791 | 1,821 | 20,700 |
2018/11/19 | 1,816 | 1,831 | 1,801 | 1,825 | 4,800 |
2018/11/16 | 1,843 | 1,844 | 1,801 | 1,820 | 7,700 |
2018/11/15 | 1,848 | 1,848 | 1,828 | 1,839 | 3,200 |
2018/11/14 | 1,835 | 1,859 | 1,835 | 1,851 | 3,100 |
2018/11/13 | 1,843 | 1,860 | 1,836 | 1,860 | 3,900 |
2018/11/12 | 1,883 | 1,883 | 1,883 | 1,883 | 400 |
2018/11/09 | 1,888 | 1,901 | 1,888 | 1,891 | 4,700 |
2018/11/08 | 1,920 | 1,928 | 1,910 | 1,910 | 5,400 |
2018/11/07 | 1,909 | 1,921 | 1,888 | 1,918 | 1,100 |
2018/11/06 | 1,903 | 1,910 | 1,884 | 1,909 | 1,800 |
2018/11/05 | 1,886 | 1,912 | 1,827 | 1,912 | 5,500 |
2018/11/02 | 1,866 | 1,901 | 1,865 | 1,882 | 4,000 |
2018/11/01 | 1,855 | 1,855 | 1,855 | 1,855 | 300 |
2018/10/31 | 1,920 | 1,920 | 1,850 | 1,850 | 1,600 |
2018/10/30 | 1,810 | 1,851 | 1,810 | 1,851 | 8,000 |
2018/10/29 | 1,920 | 1,920 | 1,847 | 1,850 | 3,600 |
2018/10/26 | 1,876 | 1,918 | 1,870 | 1,895 | 4,400 |
2018/10/25 | 1,899 | 1,913 | 1,826 | 1,909 | 8,800 |
2018/10/24 | 1,910 | 1,930 | 1,910 | 1,921 | 1,100 |
2018/10/23 | 1,920 | 1,934 | 1,908 | 1,918 | 1,600 |
2018/10/22 | 1,934 | 1,934 | 1,920 | 1,930 | 2,200 |
2018/10/19 | 1,929 | 1,960 | 1,907 | 1,934 | 6,400 |
2018/10/18 | 1,947 | 1,950 | 1,930 | 1,950 | 2,700 |
2018/10/17 | 1,952 | 1,960 | 1,937 | 1,947 | 3,700 |
2018/10/16 | 1,929 | 1,952 | 1,929 | 1,952 | 4,400 |
2018/10/15 | 1,967 | 1,967 | 1,930 | 1,945 | 4,600 |
2018/10/12 | 1,918 | 1,955 | 1,918 | 1,955 | 1,300 |
2018/10/11 | 1,912 | 1,938 | 1,900 | 1,905 | 5,000 |
2018/10/10 | 1,953 | 1,964 | 1,930 | 1,952 | 2,200 |
2018/10/09 | 1,974 | 1,974 | 1,919 | 1,953 | 9,500 |
2018/10/05 | 1,961 | 1,976 | 1,948 | 1,948 | 7,700 |
2018/10/04 | 1,950 | 1,965 | 1,950 | 1,961 | 1,500 |
2018/10/03 | 1,995 | 1,995 | 1,948 | 1,948 | 4,900 |
2018/10/02 | 2,008 | 2,017 | 1,995 | 2,000 | 7,000 |
2018/10/01 | 1,998 | 2,027 | 1,998 | 2,010 | 3,300 |
2018/09/28 | 2,022 | 2,025 | 1,985 | 1,998 | 4,000 |
2018/09/27 | 1,987 | 1,990 | 1,966 | 1,982 | 6,900 |
2018/09/26 | 1,979 | 1,986 | 1,979 | 1,986 | 3,200 |
2018/09/25 | 1,981 | 1,981 | 1,956 | 1,970 | 2,800 |
2018/09/21 | 1,967 | 1,980 | 1,953 | 1,962 | 4,300 |
2018/09/20 | 1,958 | 1,967 | 1,955 | 1,967 | 1,300 |
2018/09/19 | 1,955 | 1,973 | 1,955 | 1,969 | 2,600 |
2018/09/18 | 1,993 | 1,993 | 1,969 | 1,977 | 2,200 |
2018/09/14 | 1,957 | 1,985 | 1,957 | 1,981 | 2,200 |
2018/09/13 | 1,956 | 1,965 | 1,955 | 1,955 | 2,200 |
2018/09/12 | 1,956 | 1,971 | 1,941 | 1,955 | 5,400 |
2018/09/11 | 1,955 | 1,970 | 1,936 | 1,970 | 6,600 |
2018/09/10 | 1,996 | 1,996 | 1,931 | 1,951 | 6,100 |
2018/09/07 | 1,967 | 1,998 | 1,967 | 1,996 | 1,100 |
2018/09/06 | 1,998 | 1,998 | 1,998 | 1,998 | 700 |
2018/09/05 | 1,960 | 2,008 | 1,960 | 2,008 | 1,600 |
2018/09/04 | 2,000 | 2,000 | 1,988 | 1,988 | 300 |
2018/09/03 | 2,000 | 2,005 | 1,921 | 1,983 | 7,800 |
2018/08/31 | 1,981 | 2,010 | 1,981 | 2,010 | 1,100 |
2018/08/30 | 2,000 | 2,008 | 1,965 | 2,008 | 3,400 |
2018/08/29 | 2,021 | 2,021 | 1,990 | 2,000 | 1,900 |
2018/08/28 | 1,969 | 1,999 | 1,947 | 1,995 | 5,100 |
2018/08/27 | 1,958 | 1,964 | 1,954 | 1,959 | 1,600 |
2018/08/24 | 1,955 | 1,955 | 1,926 | 1,947 | 800 |
2018/08/23 | 1,930 | 1,960 | 1,930 | 1,946 | 4,100 |
2018/08/22 | 1,899 | 1,936 | 1,899 | 1,921 | 3,900 |
2018/08/21 | 1,878 | 1,886 | 1,870 | 1,880 | 2,600 |
2018/08/20 | 1,841 | 1,888 | 1,841 | 1,870 | 5,800 |
2018/08/17 | 1,818 | 1,845 | 1,805 | 1,833 | 7,200 |
2018/08/16 | 1,795 | 1,809 | 1,787 | 1,809 | 4,500 |
2018/08/15 | 1,791 | 1,811 | 1,791 | 1,811 | 4,200 |
2018/08/14 | 1,779 | 1,803 | 1,772 | 1,803 | 10,100 |
2018/08/13 | 1,780 | 1,803 | 1,756 | 1,799 | 14,300 |
2018/08/10 | 1,829 | 1,831 | 1,808 | 1,817 | 3,100 |
2018/08/09 | 1,791 | 1,830 | 1,759 | 1,815 | 15,200 |
2018/08/08 | 1,772 | 1,828 | 1,761 | 1,797 | 8,900 |
2018/08/07 | 1,807 | 1,850 | 1,771 | 1,792 | 35,300 |
2018/08/06 | 1,800 | 1,915 | 1,800 | 1,843 | 40,900 |
2018/08/03 | 2,171 | 2,171 | 2,133 | 2,133 | 3,900 |
2018/08/02 | 2,153 | 2,153 | 2,133 | 2,150 | 2,600 |
2018/08/01 | 2,138 | 2,143 | 2,138 | 2,143 | 3,500 |
2018/07/31 | 2,169 | 2,180 | 2,134 | 2,145 | 6,400 |
2018/07/30 | 2,186 | 2,186 | 2,170 | 2,170 | 2,800 |
2018/07/27 | 2,199 | 2,199 | 2,175 | 2,185 | 300 |
2018/07/26 | 2,153 | 2,174 | 2,153 | 2,164 | 4,100 |
2018/07/25 | 2,206 | 2,206 | 2,162 | 2,162 | 2,600 |
2018/07/24 | 2,170 | 2,200 | 2,156 | 2,156 | 2,700 |
2018/07/23 | 2,189 | 2,190 | 2,160 | 2,164 | 3,700 |
2018/07/20 | 2,250 | 2,253 | 2,169 | 2,203 | 4,000 |
2018/07/19 | 2,275 | 2,278 | 2,219 | 2,233 | 4,200 |
2018/07/18 | 2,239 | 2,278 | 2,239 | 2,271 | 2,700 |
2018/07/17 | 2,258 | 2,258 | 2,236 | 2,244 | 1,200 |
2018/07/13 | 2,250 | 2,258 | 2,217 | 2,225 | 4,500 |
2018/07/12 | 2,160 | 2,230 | 2,160 | 2,204 | 5,000 |
2018/07/11 | 2,180 | 2,180 | 2,150 | 2,159 | 4,200 |
2018/07/10 | 2,180 | 2,190 | 2,180 | 2,180 | 1,300 |
2018/07/09 | 2,240 | 2,240 | 2,180 | 2,180 | 1,500 |
2018/07/06 | 2,145 | 2,170 | 2,145 | 2,160 | 4,400 |
2018/07/05 | 2,153 | 2,177 | 2,143 | 2,144 | 6,100 |
2018/07/04 | 2,165 | 2,165 | 2,147 | 2,150 | 2,800 |
2018/07/03 | 2,145 | 2,179 | 2,145 | 2,157 | 4,500 |
2018/07/02 | 2,206 | 2,210 | 2,146 | 2,163 | 5,000 |
2018/06/29 | 2,145 | 2,179 | 2,128 | 2,178 | 4,600 |
2018/06/28 | 2,151 | 2,162 | 2,133 | 2,145 | 6,800 |
2018/06/27 | 2,230 | 2,230 | 2,177 | 2,180 | 1,300 |
2018/06/26 | 2,156 | 2,198 | 2,150 | 2,198 | 6,700 |
2018/06/25 | 2,228 | 2,234 | 2,181 | 2,181 | 3,700 |
2018/06/22 | 2,192 | 2,208 | 2,180 | 2,207 | 3,200 |
2018/06/21 | 2,209 | 2,243 | 2,200 | 2,215 | 3,500 |
2018/06/20 | 2,170 | 2,220 | 2,085 | 2,211 | 21,700 |
2018/06/19 | 2,317 | 2,330 | 2,161 | 2,185 | 16,000 |
2018/06/18 | 2,348 | 2,348 | 2,300 | 2,300 | 2,200 |
2018/06/15 | 2,300 | 2,335 | 2,300 | 2,323 | 3,200 |
2018/06/14 | 2,305 | 2,384 | 2,270 | 2,290 | 16,300 |
2018/06/13 | 2,306 | 2,309 | 2,260 | 2,283 | 3,900 |
2018/06/12 | 2,225 | 2,295 | 2,210 | 2,294 | 10,000 |
2018/06/11 | 2,188 | 2,249 | 2,188 | 2,225 | 4,700 |
2018/06/08 | 2,182 | 2,214 | 2,182 | 2,198 | 10,900 |
2018/06/07 | 2,215 | 2,238 | 2,192 | 2,201 | 18,900 |
2018/06/06 | 2,241 | 2,268 | 2,203 | 2,204 | 5,600 |
2018/06/05 | 2,285 | 2,305 | 2,211 | 2,240 | 12,600 |
2018/06/04 | 2,343 | 2,350 | 2,274 | 2,282 | 10,600 |
2018/06/01 | 2,298 | 2,342 | 2,208 | 2,323 | 17,800 |
2018/05/31 | 2,198 | 2,291 | 2,182 | 2,275 | 28,500 |
2018/05/30 | 2,167 | 2,188 | 2,150 | 2,179 | 13,600 |
2018/05/29 | 2,241 | 2,241 | 2,171 | 2,175 | 14,500 |
2018/05/28 | 2,137 | 2,247 | 2,137 | 2,223 | 25,200 |
2018/05/25 | 2,100 | 2,138 | 2,066 | 2,122 | 18,700 |
2018/05/24 | 2,198 | 2,198 | 2,114 | 2,130 | 18,400 |
2018/05/23 | 2,165 | 2,408 | 2,096 | 2,174 | 110,900 |
2018/05/22 | 2,049 | 2,115 | 2,032 | 2,115 | 45,100 |
2018/05/21 | 2,043 | 2,045 | 2,025 | 2,025 | 9,100 |
2018/05/18 | 2,046 | 2,047 | 2,030 | 2,044 | 8,300 |
2018/05/17 | 2,087 | 2,088 | 2,011 | 2,017 | 24,500 |
2018/05/16 | 2,070 | 2,070 | 2,033 | 2,064 | 9,900 |
2018/05/15 | 2,058 | 2,080 | 2,050 | 2,079 | 31,700 |
2018/05/14 | 2,050 | 2,074 | 2,008 | 2,055 | 48,200 |
2018/05/11 | 1,889 | 1,933 | 1,889 | 1,920 | 8,000 |
2018/05/10 | 1,906 | 1,920 | 1,877 | 1,881 | 8,500 |
2018/05/09 | 1,926 | 1,926 | 1,900 | 1,925 | 5,000 |
2018/05/08 | 1,914 | 1,934 | 1,914 | 1,929 | 2,200 |
2018/05/07 | 1,909 | 1,925 | 1,900 | 1,925 | 5,500 |
2018/05/02 | 1,880 | 1,892 | 1,867 | 1,890 | 6,400 |
2018/05/01 | 1,899 | 1,902 | 1,860 | 1,863 | 12,200 |
2018/04/27 | 1,890 | 1,890 | 1,864 | 1,875 | 4,600 |
2018/04/26 | 1,924 | 1,928 | 1,871 | 1,873 | 14,700 |
2018/04/25 | 1,949 | 1,950 | 1,923 | 1,935 | 13,000 |
2018/04/24 | 1,954 | 1,954 | 1,933 | 1,933 | 1,900 |
2018/04/23 | 1,956 | 1,956 | 1,930 | 1,943 | 4,400 |
2018/04/20 | 1,943 | 1,954 | 1,943 | 1,950 | 6,900 |
2018/04/19 | 1,958 | 1,958 | 1,945 | 1,947 | 4,000 |
2018/04/18 | 1,954 | 1,965 | 1,954 | 1,959 | 4,900 |
2018/04/17 | 1,969 | 1,969 | 1,950 | 1,962 | 3,000 |
2018/04/16 | 1,971 | 1,977 | 1,963 | 1,969 | 1,900 |
2018/04/13 | 1,962 | 1,980 | 1,960 | 1,970 | 7,800 |
2018/04/12 | 1,999 | 1,999 | 1,962 | 1,962 | 3,000 |
2018/04/11 | 2,000 | 2,000 | 1,976 | 1,976 | 500 |
2018/04/10 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
2018/04/09 | 1,976 | 1,986 | 1,966 | 1,986 | 1,600 |
2018/04/06 | 1,978 | 1,978 | 1,962 | 1,962 | 2,000 |
2018/04/05 | 1,981 | 1,990 | 1,965 | 1,980 | 3,800 |
2018/04/04 | 1,993 | 1,993 | 1,975 | 1,975 | 2,800 |
2018/04/03 | 1,999 | 1,999 | 1,972 | 1,993 | 8,600 |
2018/04/02 | 2,060 | 2,060 | 2,014 | 2,026 | 4,100 |
2018/03/30 | 1,987 | 2,094 | 1,987 | 2,051 | 5,800 |
2018/03/29 | 2,012 | 2,012 | 1,969 | 1,991 | 4,700 |
2018/03/28 | 1,967 | 2,013 | 1,964 | 1,998 | 7,200 |
2018/03/27 | 1,949 | 1,970 | 1,946 | 1,967 | 2,400 |
2018/03/26 | 1,956 | 1,956 | 1,942 | 1,947 | 900 |
2018/03/23 | 1,998 | 1,998 | 1,957 | 1,957 | 1,100 |
2018/03/22 | 2,004 | 2,034 | 2,004 | 2,033 | 2,900 |
2018/03/20 | 1,988 | 1,992 | 1,977 | 1,985 | 2,900 |
2018/03/19 | 2,020 | 2,037 | 1,996 | 1,996 | 2,400 |
2018/03/16 | 1,975 | 2,053 | 1,975 | 2,020 | 6,900 |
2018/03/15 | 1,911 | 1,980 | 1,908 | 1,972 | 4,400 |
2018/03/14 | 1,901 | 1,915 | 1,893 | 1,893 | 8,100 |
2018/03/13 | 1,887 | 1,899 | 1,887 | 1,896 | 1,200 |
2018/03/12 | 1,910 | 1,910 | 1,870 | 1,890 | 2,000 |
2018/03/09 | 1,895 | 1,895 | 1,874 | 1,874 | 600 |
2018/03/08 | 1,855 | 1,895 | 1,855 | 1,877 | 5,100 |
2018/03/07 | 1,846 | 1,850 | 1,840 | 1,846 | 4,000 |
2018/03/06 | 1,857 | 1,858 | 1,850 | 1,858 | 1,900 |
2018/03/05 | 1,860 | 1,860 | 1,845 | 1,849 | 5,500 |
2018/03/02 | 1,853 | 1,860 | 1,846 | 1,860 | 1,400 |
2018/03/01 | 1,871 | 1,871 | 1,850 | 1,855 | 4,100 |
2018/02/28 | 1,900 | 1,900 | 1,865 | 1,882 | 5,900 |
2018/02/27 | 1,932 | 1,939 | 1,891 | 1,909 | 5,500 |
2018/02/26 | 1,915 | 1,934 | 1,915 | 1,915 | 1,000 |
2018/02/23 | 1,905 | 1,928 | 1,905 | 1,915 | 1,000 |
2018/02/22 | 1,911 | 1,940 | 1,911 | 1,918 | 1,000 |
2018/02/21 | 1,908 | 1,949 | 1,908 | 1,935 | 3,100 |
2018/02/20 | 1,885 | 1,913 | 1,885 | 1,908 | 1,600 |
2018/02/19 | 1,879 | 1,919 | 1,864 | 1,885 | 4,900 |
2018/02/16 | 1,822 | 1,877 | 1,822 | 1,861 | 3,200 |
2018/02/15 | 1,760 | 1,830 | 1,760 | 1,819 | 5,700 |
2018/02/14 | 1,820 | 1,820 | 1,742 | 1,759 | 20,000 |
2018/02/13 | 1,829 | 1,849 | 1,799 | 1,802 | 12,200 |
2018/02/09 | 1,807 | 1,827 | 1,795 | 1,811 | 17,300 |
2018/02/08 | 1,890 | 1,894 | 1,845 | 1,880 | 6,800 |
2018/02/07 | 1,908 | 1,915 | 1,870 | 1,873 | 3,700 |
2018/02/06 | 1,925 | 1,940 | 1,796 | 1,828 | 35,900 |
2018/02/05 | 2,011 | 2,059 | 1,990 | 2,020 | 22,600 |
2018/02/02 | 2,008 | 2,050 | 1,979 | 2,022 | 8,400 |
2018/02/01 | 2,028 | 2,039 | 2,008 | 2,008 | 3,100 |
2018/01/31 | 2,059 | 2,061 | 2,031 | 2,042 | 5,200 |
2018/01/30 | 2,045 | 2,045 | 1,970 | 2,019 | 22,900 |
2018/01/29 | 2,141 | 2,141 | 2,057 | 2,059 | 7,000 |
2018/01/26 | 2,120 | 2,127 | 2,069 | 2,091 | 5,500 |
2018/01/25 | 2,159 | 2,192 | 2,088 | 2,119 | 16,100 |
2018/01/24 | 2,040 | 2,128 | 2,039 | 2,125 | 24,200 |
2018/01/23 | 1,987 | 2,040 | 1,987 | 2,030 | 10,800 |
2018/01/22 | 1,972 | 1,983 | 1,972 | 1,978 | 2,100 |
2018/01/19 | 1,993 | 1,993 | 1,966 | 1,972 | 3,100 |
2018/01/18 | 1,951 | 1,989 | 1,951 | 1,978 | 10,300 |
2018/01/17 | 1,970 | 1,970 | 1,940 | 1,950 | 8,300 |
2018/01/16 | 1,980 | 1,982 | 1,970 | 1,970 | 2,700 |
2018/01/15 | 1,987 | 1,987 | 1,979 | 1,980 | 700 |
2018/01/12 | 1,970 | 1,989 | 1,970 | 1,987 | 3,100 |
2018/01/11 | 1,973 | 1,975 | 1,950 | 1,958 | 8,200 |
2018/01/10 | 1,989 | 1,989 | 1,977 | 1,977 | 3,600 |
2018/01/09 | 1,989 | 1,989 | 1,960 | 1,981 | 6,900 |
2018/01/05 | 1,979 | 1,993 | 1,957 | 1,989 | 5,600 |
2018/01/04 | 1,944 | 1,977 | 1,941 | 1,966 | 6,100 |