3848 (株)データ・アプリケーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 144,000 | 150,000 | 142,000 | 150,000 | 80 | 375 |
| 2007-12-27 | 150,000 | 150,000 | 145,000 | 148,000 | 45 | 370 |
| 2007-12-26 | 153,000 | 155,000 | 141,000 | 149,000 | 282 | 372.50 |
| 2007-12-25 | 158,000 | 161,000 | 151,000 | 155,000 | 197 | 387.50 |
| 2007-12-21 | 156,000 | 156,000 | 150,000 | 156,000 | 171 | 390 |
| 2007-12-20 | 148,000 | 156,000 | 147,000 | 154,000 | 98 | 385 |
| 2007-12-19 | 153,000 | 156,000 | 142,000 | 154,000 | 333 | 385 |
| 2007-12-18 | 159,000 | 159,000 | 145,000 | 156,000 | 1,104 | 390 |
| 2007-12-17 | 142,000 | 142,000 | 140,000 | 142,000 | 745 | 355 |
| 2007-12-14 | 122,000 | 123,000 | 111,000 | 122,000 | 124 | 305 |
| 2007-12-13 | 122,000 | 122,000 | 117,000 | 122,000 | 82 | 305 |
| 2007-12-12 | 119,000 | 126,000 | 117,000 | 125,000 | 135 | 312.50 |
| 2007-12-11 | 122,000 | 123,000 | 117,000 | 119,000 | 115 | 297.50 |
| 2007-12-10 | 127,000 | 131,000 | 118,000 | 124,000 | 290 | 310 |
| 2007-12-07 | 127,000 | 131,000 | 121,000 | 125,000 | 212 | 312.50 |
| 2007-12-06 | 138,000 | 138,000 | 126,000 | 129,000 | 624 | 322.50 |
| 2007-12-05 | 124,000 | 136,000 | 120,000 | 134,000 | 1,180 | 335 |
| 2007-12-04 | 112,000 | 132,000 | 112,000 | 128,000 | 1,439 | 320 |
| 2007-12-03 | 111,000 | 115,000 | 105,000 | 112,000 | 113 | 280 |
| 2007-11-30 | 115,000 | 115,000 | 110,000 | 113,000 | 101 | 282.50 |
| 2007-11-29 | 118,000 | 121,000 | 113,000 | 115,000 | 275 | 287.50 |
| 2007-11-28 | 100,000 | 110,000 | 99,900 | 110,000 | 225 | 275 |
| 2007-11-27 | 99,300 | 102,000 | 99,200 | 99,600 | 62 | 249 |
| 2007-11-26 | 103,000 | 105,000 | 100,000 | 104,000 | 83 | 260 |
| 2007-11-22 | 95,000 | 105,000 | 92,500 | 105,000 | 168 | 262.50 |
| 2007-11-21 | 98,000 | 101,000 | 97,500 | 100,000 | 69 | 250 |
| 2007-11-20 | 96,000 | 106,000 | 93,000 | 106,000 | 126 | 265 |
| 2007-11-19 | 111,000 | 112,000 | 104,000 | 104,000 | 85 | 260 |
| 2007-11-16 | 113,000 | 117,000 | 111,000 | 115,000 | 69 | 287.50 |
| 2007-11-15 | 116,000 | 118,000 | 112,000 | 117,000 | 116 | 292.50 |
| 2007-11-14 | 118,000 | 120,000 | 114,000 | 119,000 | 136 | 297.50 |
| 2007-11-13 | 114,000 | 119,000 | 109,000 | 114,000 | 116 | 285 |
| 2007-11-12 | 112,000 | 115,000 | 103,000 | 115,000 | 144 | 287.50 |
| 2007-11-09 | 121,000 | 121,000 | 111,000 | 120,000 | 343 | 300 |
| 2007-11-08 | 125,000 | 127,000 | 115,000 | 127,000 | 435 | 317.50 |
| 2007-11-07 | 145,000 | 145,000 | 114,000 | 131,000 | 518 | 327.50 |
| 2007-11-06 | 150,000 | 150,000 | 127,000 | 129,000 | 413 | 322.50 |
| 2007-11-05 | 152,000 | 152,000 | 145,000 | 151,000 | 229 | 377.50 |
| 2007-11-02 | 145,000 | 157,000 | 141,000 | 153,000 | 564 | 382.50 |
| 2007-11-01 | 159,000 | 161,000 | 148,000 | 149,000 | 386 | 372.50 |
| 2007-10-31 | 157,000 | 161,000 | 150,000 | 157,000 | 692 | 392.50 |
| 2007-10-30 | 162,000 | 165,000 | 156,000 | 156,000 | 640 | 390 |
| 2007-10-29 | 162,000 | 165,000 | 152,000 | 161,000 | 1,423 | 402.50 |
| 2007-10-26 | 170,000 | 171,000 | 146,000 | 156,000 | 1,871 | 390 |
| 2007-10-25 | 144,000 | 161,000 | 143,000 | 161,000 | 2,415 | 402.50 |
| 2007-10-24 | 143,000 | 146,000 | 140,000 | 141,000 | 228 | 352.50 |
| 2007-10-23 | 145,000 | 149,000 | 139,000 | 140,000 | 367 | 350 |
| 2007-10-22 | 136,000 | 143,000 | 135,000 | 140,000 | 377 | 350 |
| 2007-10-19 | 148,000 | 154,000 | 143,000 | 146,000 | 554 | 365 |
| 2007-10-18 | 142,000 | 149,000 | 137,000 | 148,000 | 443 | 370 |
| 2007-10-17 | 141,000 | 147,000 | 135,000 | 140,000 | 505 | 350 |
| 2007-10-16 | 147,000 | 155,000 | 141,000 | 141,000 | 557 | 352.50 |
| 2007-10-15 | 161,000 | 164,000 | 152,000 | 152,000 | 729 | 380 |
| 2007-10-12 | 160,000 | 169,000 | 155,000 | 159,000 | 1,278 | 397.50 |
| 2007-10-11 | 149,000 | 165,000 | 139,000 | 163,000 | 1,749 | 407.50 |
| 2007-10-10 | 164,000 | 165,000 | 145,000 | 150,000 | 932 | 375 |
| 2007-10-09 | 166,000 | 168,000 | 161,000 | 164,000 | 1,274 | 410 |
| 2007-10-05 | 158,000 | 161,000 | 153,000 | 156,000 | 1,057 | 390 |
| 2007-10-04 | 160,000 | 164,000 | 152,000 | 152,000 | 2,935 | 380 |
| 2007-10-03 | 134,000 | 151,000 | 134,000 | 151,000 | 3,290 | 377.50 |
| 2007-10-02 | 138,000 | 155,000 | 131,000 | 131,000 | 4,924 | 327.50 |
| 2007-10-01 | 120,000 | 138,000 | 114,000 | 135,000 | 1,744 | 337.50 |
| 2007-09-28 | 115,000 | 122,000 | 114,000 | 118,000 | 702 | 295 |
| 2007-09-27 | 120,000 | 123,000 | 113,000 | 113,000 | 720 | 282.50 |
| 2007-09-26 | 110,000 | 121,000 | 106,000 | 119,000 | 928 | 297.50 |
| 2007-09-25 | 111,000 | 122,000 | 105,000 | 111,000 | 1,130 | 277.50 |
| 2007-09-21 | 123,000 | 137,000 | 111,000 | 112,000 | 3,236 | 280 |
| 2007-09-20 | 143,000 | 149,000 | 130,000 | 131,000 | 4,020 | 327.50 |
| 2007-09-19 | 117,000 | 129,000 | 114,000 | 129,000 | 3,160 | 322.50 |
| 2007-09-18 | 100,000 | 109,000 | 99,000 | 109,000 | 1,180 | 272.50 |
| 2007-09-14 | 98,800 | 100,000 | 93,300 | 98,800 | 488 | 247 |
| 2007-09-13 | 84,800 | 95,800 | 84,800 | 95,800 | 724 | 239.50 |
| 2007-09-12 | 84,900 | 88,000 | 83,900 | 85,800 | 271 | 214.50 |
| 2007-09-11 | 81,000 | 84,000 | 80,000 | 83,800 | 103 | 209.50 |
| 2007-09-10 | 80,100 | 82,900 | 79,500 | 81,000 | 194 | 202.50 |
| 2007-09-07 | 89,500 | 90,400 | 84,100 | 85,100 | 240 | 212.75 |
| 2007-09-06 | 86,100 | 89,400 | 85,400 | 87,500 | 351 | 218.75 |
| 2007-09-05 | 100,000 | 105,000 | 91,100 | 91,100 | 636 | 227.75 |
| 2007-09-04 | 110,000 | 113,000 | 96,100 | 98,400 | 1,679 | 246 |
| 2007-09-03 | 106,000 | 106,000 | 106,000 | 106,000 | 58 | 265 |
| 2007-08-31 | 85,500 | 95,300 | 85,500 | 95,300 | 513 | 238.25 |
| 2007-08-30 | 83,500 | 89,000 | 82,000 | 85,300 | 355 | 213.25 |
| 2007-08-29 | 82,900 | 83,900 | 80,400 | 81,500 | 296 | 203.75 |
| 2007-08-28 | 87,800 | 89,200 | 84,000 | 89,200 | 132 | 223 |
| 2007-08-27 | 85,500 | 89,700 | 84,900 | 88,000 | 84 | 220 |
| 2007-08-24 | 87,000 | 87,000 | 83,200 | 84,000 | 166 | 210 |
| 2007-08-23 | 86,000 | 88,000 | 81,000 | 86,000 | 456 | 215 |
| 2007-08-22 | 77,000 | 89,000 | 75,000 | 87,000 | 355 | 217.50 |
| 2007-08-21 | 75,300 | 80,000 | 73,300 | 79,000 | 119 | 197.50 |
| 2007-08-20 | 80,100 | 82,500 | 77,100 | 77,300 | 152 | 193.25 |
| 2007-08-17 | 84,500 | 84,900 | 77,500 | 77,800 | 219 | 194.50 |
| 2007-08-16 | 87,900 | 87,900 | 83,100 | 84,500 | 201 | 211.25 |
| 2007-08-15 | 89,300 | 92,900 | 89,100 | 89,900 | 141 | 224.75 |
| 2007-08-14 | 96,300 | 96,300 | 91,000 | 95,300 | 107 | 238.25 |
| 2007-08-13 | 95,500 | 95,700 | 94,100 | 94,300 | 56 | 235.75 |
| 2007-08-10 | 94,000 | 97,000 | 92,300 | 95,500 | 196 | 238.75 |
| 2007-08-09 | 99,100 | 105,000 | 98,900 | 101,000 | 238 | 252.50 |
| 2007-08-08 | 103,000 | 103,000 | 96,800 | 97,000 | 448 | 242.50 |
| 2007-08-07 | 109,000 | 109,000 | 95,600 | 96,800 | 448 | 242 |
| 2007-08-06 | 109,000 | 110,000 | 104,000 | 107,000 | 434 | 267.50 |
| 2007-08-03 | 123,000 | 123,000 | 115,000 | 117,000 | 275 | 292.50 |
| 2007-08-02 | 123,000 | 125,000 | 119,000 | 121,000 | 240 | 302.50 |
| 2007-08-01 | 123,000 | 127,000 | 119,000 | 121,000 | 277 | 302.50 |
| 2007-07-31 | 134,000 | 134,000 | 121,000 | 125,000 | 447 | 312.50 |
| 2007-07-30 | 117,000 | 130,000 | 117,000 | 128,000 | 280 | 320 |
| 2007-07-27 | 119,000 | 125,000 | 117,000 | 121,000 | 401 | 302.50 |
| 2007-07-26 | 133,000 | 135,000 | 125,000 | 127,000 | 294 | 317.50 |
| 2007-07-25 | 133,000 | 137,000 | 126,000 | 133,000 | 435 | 332.50 |
| 2007-07-24 | 128,000 | 144,000 | 125,000 | 137,000 | 1,921 | 342.50 |
| 2007-07-23 | 127,000 | 128,000 | 120,000 | 124,000 | 612 | 310 |
| 2007-07-20 | 143,000 | 147,000 | 133,000 | 134,000 | 864 | 335 |
| 2007-07-19 | 145,000 | 147,000 | 131,000 | 131,000 | 1,042 | 327.50 |
| 2007-07-18 | 148,000 | 152,000 | 146,000 | 149,000 | 585 | 372.50 |
| 2007-07-17 | 157,000 | 157,000 | 145,000 | 146,000 | 678 | 365 |
| 2007-07-13 | 167,000 | 171,000 | 153,000 | 157,000 | 822 | 392.50 |
| 2007-07-12 | 184,000 | 184,000 | 163,000 | 165,000 | 699 | 412.50 |
| 2007-07-11 | 186,000 | 187,000 | 178,000 | 178,000 | 716 | 445 |
| 2007-07-10 | 202,000 | 202,000 | 195,000 | 195,000 | 288 | 487.50 |
| 2007-07-09 | 203,000 | 205,000 | 200,000 | 203,000 | 214 | 507.50 |
| 2007-07-06 | 204,000 | 208,000 | 202,000 | 204,000 | 261 | 510 |
| 2007-07-05 | 204,000 | 207,000 | 203,000 | 204,000 | 229 | 510 |
| 2007-07-04 | 207,000 | 210,000 | 203,000 | 203,000 | 341 | 507.50 |
| 2007-07-03 | 228,000 | 236,000 | 206,000 | 207,000 | 2,083 | 517.50 |
| 2007-07-02 | 219,000 | 226,000 | 216,000 | 223,000 | 1,223 | 557.50 |
| 2007-06-29 | 211,000 | 216,000 | 208,000 | 215,000 | 696 | 537.50 |
| 2007-06-28 | 203,000 | 205,000 | 200,000 | 205,000 | 296 | 512.50 |
| 2007-06-27 | 203,000 | 205,000 | 199,000 | 200,000 | 349 | 500 |
| 2007-06-26 | 217,000 | 218,000 | 203,000 | 205,000 | 425 | 512.50 |
| 2007-06-25 | 215,000 | 218,000 | 210,000 | 218,000 | 555 | 545 |
| 2007-06-22 | 222,000 | 228,000 | 213,000 | 219,000 | 1,797 | 547.50 |
| 2007-06-21 | 211,000 | 230,000 | 211,000 | 218,000 | 3,734 | 545 |
| 2007-06-20 | 200,000 | 212,000 | 198,000 | 208,000 | 686 | 520 |
| 2007-06-19 | 202,000 | 204,000 | 198,000 | 199,000 | 377 | 497.50 |
| 2007-06-18 | 200,000 | 203,000 | 197,000 | 200,000 | 690 | 500 |
| 2007-06-15 | 208,000 | 208,000 | 199,000 | 201,000 | 757 | 502.50 |
| 2007-06-14 | 209,000 | 213,000 | 205,000 | 206,000 | 559 | 515 |
| 2007-06-13 | 206,000 | 210,000 | 202,000 | 204,000 | 864 | 510 |
| 2007-06-12 | 233,000 | 240,000 | 212,000 | 213,000 | 1,744 | 532.50 |
| 2007-06-11 | 228,000 | 237,000 | 217,000 | 226,000 | 4,520 | 565 |
| 2007-06-08 | 200,000 | 222,000 | 199,000 | 221,000 | 3,742 | 552.50 |
| 2007-06-07 | 196,000 | 201,000 | 194,000 | 199,000 | 783 | 497.50 |
| 2007-06-06 | 198,000 | 204,000 | 192,000 | 199,000 | 1,313 | 497.50 |
| 2007-06-05 | 210,000 | 212,000 | 199,000 | 201,000 | 1,628 | 502.50 |
| 2007-06-04 | 222,000 | 222,000 | 214,000 | 214,000 | 531 | 535 |
| 2007-06-01 | 222,000 | 227,000 | 216,000 | 220,000 | 900 | 550 |
| 2007-05-31 | 223,000 | 225,000 | 216,000 | 223,000 | 1,228 | 557.50 |
| 2007-05-30 | 231,000 | 235,000 | 218,000 | 222,000 | 1,233 | 555 |
| 2007-05-29 | 238,000 | 243,000 | 224,000 | 227,000 | 2,124 | 567.50 |
| 2007-05-28 | 228,000 | 256,000 | 224,000 | 234,000 | 5,469 | 585 |
| 2007-05-25 | 222,000 | 230,000 | 214,000 | 228,000 | 1,236 | 570 |
| 2007-05-24 | 244,000 | 248,000 | 224,000 | 226,000 | 1,820 | 565 |
| 2007-05-23 | 246,000 | 258,000 | 236,000 | 240,000 | 3,081 | 600 |
| 2007-05-22 | 225,000 | 255,000 | 221,000 | 250,000 | 3,118 | 625 |
| 2007-05-21 | 237,000 | 241,000 | 226,000 | 229,000 | 1,853 | 572.50 |
| 2007-05-18 | 218,000 | 229,000 | 213,000 | 225,000 | 1,619 | 562.50 |
| 2007-05-17 | 234,000 | 238,000 | 211,000 | 222,000 | 2,526 | 555 |
| 2007-05-16 | 269,000 | 276,000 | 242,000 | 242,000 | 2,044 | 605 |
| 2007-05-15 | 259,000 | 270,000 | 251,000 | 268,000 | 2,768 | 670 |
| 2007-05-14 | 326,000 | 331,000 | 291,000 | 291,000 | 2,302 | 727.50 |
| 2007-05-11 | 347,000 | 354,000 | 335,000 | 341,000 | 1,478 | 852.50 |
| 2007-05-10 | 357,000 | 363,000 | 346,000 | 352,000 | 3,006 | 880 |
| 2007-05-09 | 347,000 | 368,000 | 340,000 | 347,000 | 4,131 | 867.50 |
| 2007-05-08 | 375,000 | 378,000 | 338,000 | 347,000 | 5,057 | 867.50 |
| 2007-05-07 | 353,000 | 402,000 | 335,000 | 380,000 | 9,515 | 950 |
| 2007-05-02 | 399,000 | 406,000 | 354,000 | 354,000 | 4,271 | 885 |
| 2007-05-01 | 440,000 | 445,000 | 398,000 | 404,000 | 4,729 | 1,010 |
| 2007-04-27 | 448,000 | 448,000 | 401,000 | 435,000 | 8,791 | 1,087.50 |
| 2007-04-26 | 378,000 | 398,000 | 365,000 | 398,000 | 6,335 | 995 |
| 2007-04-25 | 380,000 | 418,000 | 333,000 | 348,000 | 13,317 | 870 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株