3848 (株)データ・アプリケーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 41,900 | 41,900 | 41,100 | 41,100 | 2 | 102.75 |
| 2009-12-25 | 43,800 | 44,000 | 43,000 | 44,000 | 11 | 110 |
| 2009-12-24 | 42,300 | 44,000 | 41,200 | 42,800 | 17 | 107 |
| 2009-12-22 | 43,000 | 43,000 | 42,200 | 42,200 | 4 | 105.50 |
| 2009-12-21 | 43,200 | 43,200 | 43,100 | 43,100 | 6 | 107.75 |
| 2009-12-15 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 110 |
| 2009-12-10 | 43,500 | 44,300 | 43,500 | 44,300 | 6 | 110.75 |
| 2009-12-09 | 43,300 | 43,550 | 43,300 | 43,550 | 3 | 108.88 |
| 2009-12-08 | 43,400 | 43,400 | 43,300 | 43,300 | 2 | 108.25 |
| 2009-12-02 | 42,600 | 45,000 | 42,600 | 45,000 | 2 | 112.50 |
| 2009-12-01 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 107.50 |
| 2009-11-27 | 44,900 | 44,900 | 44,000 | 44,000 | 9 | 110 |
| 2009-11-25 | 48,050 | 48,800 | 48,050 | 48,800 | 12 | 122 |
| 2009-11-24 | 44,850 | 44,850 | 44,850 | 44,850 | 1 | 112.13 |
| 2009-11-20 | 44,800 | 44,800 | 44,800 | 44,800 | 1 | 112 |
| 2009-11-16 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 115 |
| 2009-11-13 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 120 |
| 2009-11-12 | 48,700 | 48,700 | 48,700 | 48,700 | 1 | 121.75 |
| 2009-11-11 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 123.75 |
| 2009-11-10 | 48,700 | 48,700 | 48,700 | 48,700 | 1 | 121.75 |
| 2009-11-06 | 49,000 | 50,000 | 49,000 | 50,000 | 6 | 125 |
| 2009-11-04 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 120 |
| 2009-11-02 | 46,400 | 46,400 | 46,000 | 46,400 | 8 | 116 |
| 2009-10-30 | 46,600 | 47,800 | 46,600 | 47,400 | 7 | 118.50 |
| 2009-10-29 | 48,300 | 49,800 | 47,900 | 49,800 | 4 | 124.50 |
| 2009-10-27 | 49,900 | 49,900 | 49,900 | 49,900 | 1 | 124.75 |
| 2009-10-26 | 52,500 | 52,700 | 50,100 | 50,100 | 10 | 125.25 |
| 2009-10-23 | 49,550 | 50,000 | 49,550 | 50,000 | 2 | 125 |
| 2009-10-21 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 123.75 |
| 2009-10-20 | 49,600 | 49,600 | 49,550 | 49,550 | 2 | 123.88 |
| 2009-10-13 | 51,000 | 53,000 | 51,000 | 53,000 | 3 | 132.50 |
| 2009-10-07 | 51,000 | 53,000 | 51,000 | 53,000 | 3 | 132.50 |
| 2009-10-05 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 126.25 |
| 2009-10-02 | 50,800 | 54,000 | 50,500 | 52,500 | 5 | 131.25 |
| 2009-10-01 | 53,800 | 53,800 | 53,300 | 53,300 | 6 | 133.25 |
| 2009-09-30 | 49,100 | 49,100 | 48,700 | 48,700 | 2 | 121.75 |
| 2009-09-29 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 126.25 |
| 2009-09-25 | 58,000 | 58,000 | 58,000 | 58,000 | 7 | 145 |
| 2009-09-17 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 127.50 |
| 2009-09-16 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 127.75 |
| 2009-09-09 | 51,700 | 51,700 | 51,700 | 51,700 | 1 | 129.25 |
| 2009-09-07 | 51,700 | 51,700 | 51,700 | 51,700 | 1 | 129.25 |
| 2009-09-04 | 55,600 | 55,600 | 55,600 | 55,600 | 1 | 139 |
| 2009-09-02 | 56,000 | 58,500 | 56,000 | 58,500 | 2 | 146.25 |
| 2009-09-01 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 148.75 |
| 2009-08-31 | 59,000 | 59,000 | 57,000 | 59,000 | 3 | 147.50 |
| 2009-08-27 | 58,000 | 58,500 | 58,000 | 58,000 | 3 | 145 |
| 2009-08-26 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 138.75 |
| 2009-08-25 | 58,000 | 58,000 | 56,500 | 57,500 | 43 | 143.75 |
| 2009-08-24 | 53,000 | 53,500 | 53,000 | 53,500 | 11 | 133.75 |
| 2009-08-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2009-08-12 | 46,800 | 46,850 | 46,800 | 46,850 | 2 | 117.13 |
| 2009-08-11 | 48,700 | 49,100 | 48,700 | 49,100 | 2 | 122.75 |
| 2009-08-07 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 131.25 |
| 2009-08-06 | 49,100 | 49,100 | 49,100 | 49,100 | 8 | 122.75 |
| 2009-08-04 | 51,200 | 51,200 | 50,000 | 50,000 | 4 | 125 |
| 2009-08-03 | 55,500 | 55,500 | 53,100 | 53,100 | 5 | 132.75 |
| 2009-07-30 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 138.75 |
| 2009-07-29 | 55,300 | 55,300 | 53,300 | 55,300 | 3 | 138.25 |
| 2009-07-28 | 50,800 | 54,300 | 50,800 | 54,300 | 13 | 135.75 |
| 2009-07-27 | 50,800 | 50,800 | 50,800 | 50,800 | 2 | 127 |
| 2009-07-24 | 46,800 | 46,800 | 46,800 | 46,800 | 1 | 117 |
| 2009-07-23 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 116.25 |
| 2009-07-17 | 45,000 | 45,000 | 45,000 | 45,000 | 10 | 112.50 |
| 2009-07-16 | 45,150 | 45,150 | 44,650 | 44,650 | 12 | 111.63 |
| 2009-07-15 | 45,100 | 45,100 | 45,100 | 45,100 | 2 | 112.75 |
| 2009-07-14 | 44,700 | 44,700 | 44,700 | 44,700 | 2 | 111.75 |
| 2009-07-13 | 50,900 | 51,000 | 46,700 | 46,700 | 11 | 116.75 |
| 2009-07-03 | 50,000 | 51,000 | 50,000 | 51,000 | 5 | 127.50 |
| 2009-07-01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2009-06-29 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 125 |
| 2009-06-25 | 51,800 | 52,300 | 51,800 | 52,300 | 9 | 130.75 |
| 2009-06-24 | 50,000 | 51,800 | 49,500 | 49,500 | 7 | 123.75 |
| 2009-06-23 | 49,000 | 49,700 | 48,050 | 49,700 | 13 | 124.25 |
| 2009-06-19 | 50,000 | 50,000 | 49,000 | 49,000 | 7 | 122.50 |
| 2009-06-16 | 51,600 | 51,600 | 48,700 | 48,700 | 4 | 121.75 |
| 2009-06-15 | 52,300 | 52,300 | 51,100 | 51,100 | 9 | 127.75 |
| 2009-06-12 | 52,100 | 52,100 | 52,100 | 52,100 | 1 | 130.25 |
| 2009-06-11 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 130 |
| 2009-06-10 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2009-06-09 | 51,600 | 51,600 | 51,500 | 51,500 | 6 | 128.75 |
| 2009-06-08 | 53,000 | 53,000 | 52,000 | 52,000 | 5 | 130 |
| 2009-06-05 | 52,000 | 52,000 | 50,000 | 50,600 | 14 | 126.50 |
| 2009-06-04 | 50,700 | 53,000 | 50,000 | 50,000 | 21 | 125 |
| 2009-06-03 | 48,300 | 49,000 | 48,300 | 49,000 | 3 | 122.50 |
| 2009-06-02 | 52,500 | 52,500 | 51,500 | 51,500 | 4 | 128.75 |
| 2009-05-29 | 50,500 | 52,000 | 50,500 | 51,500 | 13 | 128.75 |
| 2009-05-27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2009-05-26 | 48,800 | 48,800 | 48,800 | 48,800 | 3 | 122 |
| 2009-05-25 | 49,900 | 49,900 | 46,700 | 46,700 | 9 | 116.75 |
| 2009-05-22 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 118.75 |
| 2009-05-21 | 46,800 | 47,500 | 46,800 | 47,500 | 3 | 118.75 |
| 2009-05-19 | 45,750 | 46,150 | 45,750 | 45,750 | 5 | 114.38 |
| 2009-05-18 | 46,550 | 46,950 | 46,500 | 46,550 | 15 | 116.38 |
| 2009-05-14 | 50,900 | 50,900 | 50,700 | 50,700 | 3 | 126.75 |
| 2009-05-08 | 50,500 | 54,900 | 50,000 | 54,900 | 13 | 137.25 |
| 2009-05-07 | 50,700 | 52,200 | 50,200 | 52,200 | 6 | 130.50 |
| 2009-05-01 | 52,500 | 54,000 | 52,000 | 54,000 | 8 | 135 |
| 2009-04-30 | 52,700 | 52,800 | 51,000 | 52,400 | 10 | 131 |
| 2009-04-27 | 52,500 | 52,800 | 50,800 | 52,300 | 11 | 130.75 |
| 2009-04-24 | 52,000 | 52,000 | 48,800 | 51,000 | 10 | 127.50 |
| 2009-04-23 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2009-04-22 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 127.75 |
| 2009-04-21 | 50,100 | 52,900 | 50,000 | 52,900 | 5 | 132.25 |
| 2009-04-20 | 50,500 | 50,500 | 50,500 | 50,500 | 4 | 126.25 |
| 2009-04-16 | 51,500 | 51,500 | 50,600 | 50,600 | 2 | 126.50 |
| 2009-04-15 | 50,200 | 52,700 | 50,200 | 52,700 | 6 | 131.75 |
| 2009-04-14 | 53,700 | 53,700 | 53,700 | 53,700 | 3 | 134.25 |
| 2009-04-10 | 56,400 | 56,400 | 56,400 | 56,400 | 1 | 141 |
| 2009-04-09 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 141.25 |
| 2009-04-07 | 55,500 | 55,500 | 55,500 | 55,500 | 7 | 138.75 |
| 2009-04-03 | 50,000 | 52,000 | 50,000 | 52,000 | 3 | 130 |
| 2009-04-02 | 45,900 | 51,900 | 45,900 | 51,900 | 2 | 129.75 |
| 2009-03-31 | 55,400 | 55,400 | 55,400 | 55,400 | 4 | 138.50 |
| 2009-03-27 | 60,400 | 60,400 | 60,400 | 60,400 | 1 | 151 |
| 2009-03-26 | 60,400 | 60,400 | 60,400 | 60,400 | 2 | 151 |
| 2009-03-25 | 59,900 | 59,900 | 59,900 | 59,900 | 39 | 149.75 |
| 2009-03-24 | 50,900 | 54,900 | 50,900 | 54,900 | 8 | 137.25 |
| 2009-03-23 | 50,000 | 50,400 | 50,000 | 50,400 | 7 | 126 |
| 2009-03-19 | 46,000 | 46,400 | 44,000 | 44,000 | 6 | 110 |
| 2009-03-18 | 38,700 | 42,600 | 38,700 | 42,600 | 3 | 106.50 |
| 2009-03-17 | 38,700 | 38,700 | 38,600 | 38,600 | 19 | 96.50 |
| 2009-03-16 | 39,500 | 39,500 | 39,500 | 39,500 | 5 | 98.75 |
| 2009-03-13 | 39,700 | 39,700 | 38,500 | 38,500 | 7 | 96.25 |
| 2009-03-11 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 102.50 |
| 2009-03-10 | 41,800 | 41,800 | 41,800 | 41,800 | 28 | 104.50 |
| 2009-03-09 | 47,400 | 47,400 | 45,800 | 45,800 | 4 | 114.50 |
| 2009-03-06 | 49,700 | 49,800 | 49,700 | 49,800 | 6 | 124.50 |
| 2009-03-05 | 47,500 | 47,500 | 46,000 | 46,500 | 8 | 116.25 |
| 2009-03-04 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 127.50 |
| 2009-03-03 | 56,000 | 56,000 | 56,000 | 56,000 | 9 | 140 |
| 2009-03-02 | 50,900 | 61,000 | 50,900 | 61,000 | 25 | 152.50 |
| 2009-02-27 | 51,900 | 51,900 | 49,500 | 51,900 | 40 | 129.75 |
| 2009-02-26 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 119.75 |
| 2009-02-25 | 43,900 | 43,900 | 43,900 | 43,900 | 2 | 109.75 |
| 2009-02-24 | 39,900 | 39,900 | 39,900 | 39,900 | 2 | 99.75 |
| 2009-02-23 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 103.75 |
| 2009-02-18 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 107.50 |
| 2009-02-13 | 43,000 | 43,000 | 43,000 | 43,000 | 7 | 107.50 |
| 2009-02-09 | 44,000 | 44,000 | 43,000 | 43,000 | 6 | 107.50 |
| 2009-02-06 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 105 |
| 2009-02-05 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 110 |
| 2009-02-03 | 45,000 | 45,000 | 45,000 | 45,000 | 16 | 112.50 |
| 2009-02-02 | 44,450 | 44,450 | 44,000 | 44,000 | 8 | 110 |
| 2009-01-27 | 49,200 | 49,200 | 49,200 | 49,200 | 4 | 123 |
| 2009-01-26 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 120 |
| 2009-01-23 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 110 |
| 2009-01-22 | 45,000 | 45,000 | 43,000 | 43,000 | 10 | 107.50 |
| 2009-01-20 | 45,100 | 45,100 | 45,000 | 45,000 | 3 | 112.50 |
| 2009-01-14 | 50,000 | 51,000 | 47,500 | 47,500 | 10 | 118.75 |
| 2009-01-09 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 126.25 |
| 2009-01-07 | 55,000 | 55,000 | 51,500 | 51,500 | 4 | 128.75 |
| 2009-01-06 | 56,500 | 56,500 | 56,000 | 56,000 | 3 | 140 |
| 2009-01-05 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 142.50 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株