3848 (株)データ・アプリケーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 90,500 | 101,000 | 90,500 | 101,000 | 628 | 252.50 |
| 2010-12-29 | 82,200 | 88,500 | 82,200 | 86,000 | 71 | 215 |
| 2010-12-28 | 84,000 | 85,000 | 82,500 | 84,000 | 86 | 210 |
| 2010-12-27 | 88,700 | 88,700 | 83,500 | 85,500 | 106 | 213.75 |
| 2010-12-24 | 83,600 | 88,500 | 82,500 | 87,500 | 340 | 218.75 |
| 2010-12-22 | 100,000 | 102,400 | 80,900 | 82,100 | 849 | 205.25 |
| 2010-12-21 | 84,000 | 97,300 | 84,000 | 95,900 | 304 | 239.75 |
| 2010-12-20 | 78,700 | 84,000 | 78,700 | 82,500 | 100 | 206.25 |
| 2010-12-17 | 78,100 | 78,600 | 78,100 | 78,300 | 15 | 195.75 |
| 2010-12-16 | 77,400 | 77,800 | 77,400 | 77,800 | 3 | 194.50 |
| 2010-12-15 | 81,000 | 81,000 | 77,400 | 77,400 | 24 | 193.50 |
| 2010-12-14 | 80,300 | 81,700 | 78,500 | 79,300 | 27 | 198.25 |
| 2010-12-13 | 80,300 | 82,500 | 80,300 | 81,000 | 57 | 202.50 |
| 2010-12-10 | 79,200 | 82,700 | 79,000 | 82,000 | 59 | 205 |
| 2010-12-09 | 78,000 | 78,100 | 76,000 | 77,000 | 9 | 192.50 |
| 2010-12-08 | 76,700 | 78,100 | 76,000 | 78,100 | 22 | 195.25 |
| 2010-12-07 | 76,400 | 79,000 | 75,500 | 75,800 | 26 | 189.50 |
| 2010-12-06 | 79,900 | 81,900 | 74,100 | 76,500 | 70 | 191.25 |
| 2010-12-03 | 79,000 | 79,000 | 73,400 | 75,400 | 137 | 188.50 |
| 2010-12-02 | 81,000 | 81,000 | 79,000 | 79,000 | 27 | 197.50 |
| 2010-12-01 | 77,800 | 78,800 | 77,100 | 78,600 | 9 | 196.50 |
| 2010-11-30 | 80,100 | 80,100 | 77,700 | 77,800 | 22 | 194.50 |
| 2010-11-29 | 83,000 | 83,000 | 83,000 | 83,000 | 8 | 207.50 |
| 2010-11-26 | 86,700 | 86,700 | 85,000 | 85,000 | 8 | 212.50 |
| 2010-11-25 | 90,000 | 90,000 | 86,700 | 86,800 | 79 | 217 |
| 2010-11-24 | 77,000 | 86,000 | 77,000 | 85,500 | 181 | 213.75 |
| 2010-11-22 | 74,100 | 81,300 | 74,100 | 80,000 | 58 | 200 |
| 2010-11-19 | 75,000 | 78,000 | 71,500 | 74,000 | 117 | 185 |
| 2010-11-18 | 73,000 | 75,500 | 73,000 | 74,000 | 30 | 185 |
| 2010-11-17 | 71,000 | 73,900 | 69,500 | 73,600 | 34 | 184 |
| 2010-11-16 | 70,900 | 75,900 | 70,900 | 71,000 | 74 | 177.50 |
| 2010-11-15 | 69,900 | 71,900 | 68,000 | 68,500 | 15 | 171.25 |
| 2010-11-12 | 69,000 | 71,000 | 67,000 | 67,900 | 46 | 169.75 |
| 2010-11-11 | 72,800 | 73,800 | 67,100 | 68,800 | 146 | 172 |
| 2010-11-10 | 66,500 | 75,600 | 66,500 | 70,000 | 273 | 175 |
| 2010-11-09 | 63,500 | 66,000 | 62,000 | 66,000 | 37 | 165 |
| 2010-11-08 | 62,500 | 63,500 | 62,500 | 63,000 | 37 | 157.50 |
| 2010-11-05 | 59,000 | 60,800 | 59,000 | 60,800 | 4 | 152 |
| 2010-11-04 | 60,700 | 60,700 | 59,000 | 59,000 | 8 | 147.50 |
| 2010-11-02 | 62,000 | 62,000 | 58,700 | 58,700 | 9 | 146.75 |
| 2010-11-01 | 64,500 | 64,500 | 61,600 | 62,400 | 46 | 156 |
| 2010-10-29 | 60,000 | 62,400 | 60,000 | 61,500 | 14 | 153.75 |
| 2010-10-28 | 61,000 | 61,300 | 60,100 | 60,100 | 13 | 150.25 |
| 2010-10-27 | 60,300 | 61,100 | 60,000 | 60,000 | 26 | 150 |
| 2010-10-26 | 62,700 | 62,700 | 61,000 | 61,000 | 38 | 152.50 |
| 2010-10-25 | 62,500 | 63,200 | 62,000 | 62,100 | 46 | 155.25 |
| 2010-10-22 | 58,700 | 59,500 | 58,300 | 59,500 | 8 | 148.75 |
| 2010-10-21 | 57,000 | 58,200 | 56,100 | 58,200 | 13 | 145.50 |
| 2010-10-20 | 56,100 | 56,100 | 56,000 | 56,000 | 8 | 140 |
| 2010-10-19 | 57,300 | 57,300 | 56,400 | 56,400 | 13 | 141 |
| 2010-10-18 | 59,000 | 59,000 | 54,300 | 57,500 | 9 | 143.75 |
| 2010-10-15 | 56,000 | 59,300 | 56,000 | 59,300 | 18 | 148.25 |
| 2010-10-14 | 57,100 | 59,100 | 55,200 | 58,000 | 16 | 145 |
| 2010-10-13 | 58,900 | 59,000 | 58,600 | 58,600 | 9 | 146.50 |
| 2010-10-12 | 58,800 | 60,900 | 58,800 | 60,800 | 19 | 152 |
| 2010-10-08 | 58,600 | 60,400 | 56,600 | 60,000 | 45 | 150 |
| 2010-10-07 | 60,100 | 60,500 | 59,400 | 59,400 | 37 | 148.50 |
| 2010-10-06 | 60,600 | 62,000 | 60,000 | 61,000 | 41 | 152.50 |
| 2010-10-05 | 61,400 | 63,000 | 60,400 | 61,000 | 50 | 152.50 |
| 2010-10-04 | 60,500 | 63,000 | 58,300 | 63,000 | 50 | 157.50 |
| 2010-10-01 | 59,900 | 60,900 | 59,200 | 60,300 | 34 | 150.75 |
| 2010-09-30 | 61,500 | 62,500 | 60,000 | 60,500 | 39 | 151.25 |
| 2010-09-29 | 60,800 | 62,700 | 60,500 | 61,000 | 55 | 152.50 |
| 2010-09-28 | 62,000 | 62,300 | 60,000 | 62,300 | 45 | 155.75 |
| 2010-09-27 | 67,900 | 67,900 | 61,300 | 61,600 | 91 | 154 |
| 2010-09-24 | 65,300 | 66,000 | 62,500 | 62,900 | 114 | 157.25 |
| 2010-09-22 | 71,000 | 71,200 | 68,100 | 68,200 | 114 | 170.50 |
| 2010-09-21 | 65,500 | 85,000 | 65,500 | 70,000 | 1,204 | 175 |
| 2010-09-17 | 80,300 | 84,300 | 70,000 | 70,000 | 977 | 175 |
| 2010-09-16 | 71,300 | 71,300 | 71,300 | 71,300 | 66 | 178.25 |
| 2010-09-15 | 61,300 | 61,300 | 61,300 | 61,300 | 47 | 153.25 |
| 2010-09-14 | 51,300 | 51,300 | 51,300 | 51,300 | 2 | 128.25 |
| 2010-09-13 | 52,000 | 52,000 | 51,500 | 51,500 | 3 | 128.75 |
| 2010-09-10 | 51,100 | 53,800 | 51,100 | 53,000 | 14 | 132.50 |
| 2010-09-09 | 55,900 | 56,500 | 54,000 | 54,000 | 14 | 135 |
| 2010-09-08 | 58,900 | 58,900 | 58,900 | 58,900 | 2 | 147.25 |
| 2010-09-07 | 59,500 | 63,000 | 58,500 | 58,500 | 68 | 146.25 |
| 2010-09-06 | 53,400 | 63,500 | 53,400 | 63,500 | 86 | 158.75 |
| 2010-09-03 | 48,550 | 53,500 | 48,550 | 53,500 | 20 | 133.75 |
| 2010-09-02 | 49,300 | 50,900 | 49,300 | 49,500 | 6 | 123.75 |
| 2010-09-01 | 48,000 | 48,000 | 48,000 | 48,000 | 11 | 120 |
| 2010-08-31 | 48,500 | 48,500 | 48,500 | 48,500 | 3 | 121.25 |
| 2010-08-30 | 49,600 | 50,000 | 49,600 | 49,600 | 4 | 124 |
| 2010-08-27 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 125 |
| 2010-08-26 | 49,300 | 51,000 | 49,300 | 49,800 | 12 | 124.50 |
| 2010-08-25 | 51,400 | 51,400 | 49,200 | 49,500 | 19 | 123.75 |
| 2010-08-24 | 51,400 | 51,400 | 51,000 | 51,000 | 3 | 127.50 |
| 2010-08-23 | 51,500 | 52,000 | 50,600 | 50,600 | 17 | 126.50 |
| 2010-08-20 | 49,200 | 49,200 | 49,200 | 49,200 | 2 | 123 |
| 2010-08-19 | 49,300 | 49,300 | 49,200 | 49,200 | 10 | 123 |
| 2010-08-17 | 49,450 | 49,450 | 49,400 | 49,400 | 2 | 123.50 |
| 2010-08-16 | 50,000 | 50,000 | 49,300 | 49,500 | 3 | 123.75 |
| 2010-08-13 | 49,600 | 51,600 | 49,600 | 51,500 | 10 | 128.75 |
| 2010-08-12 | 50,300 | 50,300 | 49,500 | 49,600 | 25 | 124 |
| 2010-08-11 | 50,700 | 51,000 | 50,500 | 50,500 | 11 | 126.25 |
| 2010-08-10 | 51,000 | 52,000 | 51,000 | 52,000 | 18 | 130 |
| 2010-08-09 | 52,000 | 52,000 | 51,000 | 52,000 | 25 | 130 |
| 2010-08-06 | 51,600 | 52,100 | 51,600 | 51,700 | 16 | 129.25 |
| 2010-08-05 | 51,800 | 52,000 | 51,600 | 52,000 | 14 | 130 |
| 2010-08-04 | 52,700 | 52,700 | 51,700 | 51,800 | 18 | 129.50 |
| 2010-08-03 | 54,500 | 54,500 | 53,000 | 53,500 | 4 | 133.75 |
| 2010-08-02 | 57,100 | 57,100 | 54,000 | 55,200 | 20 | 138 |
| 2010-07-30 | 59,100 | 59,100 | 57,600 | 59,000 | 8 | 147.50 |
| 2010-07-29 | 56,900 | 59,000 | 56,000 | 59,000 | 14 | 147.50 |
| 2010-07-28 | 55,500 | 59,000 | 55,500 | 55,600 | 30 | 139 |
| 2010-07-27 | 59,000 | 60,100 | 56,200 | 57,500 | 82 | 143.75 |
| 2010-07-26 | 65,000 | 73,000 | 61,500 | 64,000 | 444 | 160 |
| 2010-07-23 | 54,400 | 63,000 | 54,000 | 63,000 | 87 | 157.50 |
| 2010-07-22 | 53,100 | 53,400 | 52,500 | 53,000 | 12 | 132.50 |
| 2010-07-21 | 53,000 | 53,900 | 52,800 | 53,900 | 7 | 134.75 |
| 2010-07-20 | 52,800 | 52,800 | 52,600 | 52,800 | 5 | 132 |
| 2010-07-16 | 51,600 | 53,800 | 51,600 | 53,800 | 9 | 134.50 |
| 2010-07-15 | 52,600 | 53,000 | 51,900 | 52,600 | 11 | 131.50 |
| 2010-07-14 | 50,800 | 51,000 | 50,800 | 51,000 | 6 | 127.50 |
| 2010-07-13 | 50,900 | 50,900 | 50,700 | 50,700 | 5 | 126.75 |
| 2010-07-12 | 50,700 | 50,700 | 50,700 | 50,700 | 3 | 126.75 |
| 2010-07-09 | 50,200 | 50,200 | 50,200 | 50,200 | 6 | 125.50 |
| 2010-07-08 | 52,500 | 52,500 | 52,000 | 52,000 | 5 | 130 |
| 2010-07-07 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 130 |
| 2010-07-06 | 50,800 | 50,800 | 50,800 | 50,800 | 6 | 127 |
| 2010-07-02 | 50,000 | 50,800 | 50,000 | 50,800 | 6 | 127 |
| 2010-06-30 | 49,500 | 49,500 | 49,500 | 49,500 | 4 | 123.75 |
| 2010-06-29 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-06-28 | 49,800 | 50,000 | 49,500 | 49,500 | 17 | 123.75 |
| 2010-06-25 | 51,800 | 51,800 | 49,900 | 50,000 | 16 | 125 |
| 2010-06-24 | 50,800 | 52,000 | 50,700 | 51,900 | 14 | 129.75 |
| 2010-06-23 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 125 |
| 2010-06-22 | 50,100 | 50,300 | 50,100 | 50,300 | 7 | 125.75 |
| 2010-06-21 | 50,000 | 50,100 | 50,000 | 50,000 | 9 | 125 |
| 2010-06-18 | 51,000 | 51,000 | 50,500 | 50,600 | 20 | 126.50 |
| 2010-06-17 | 53,200 | 53,200 | 51,300 | 51,300 | 17 | 128.25 |
| 2010-06-16 | 54,000 | 54,500 | 53,000 | 54,200 | 16 | 135.50 |
| 2010-06-15 | 52,500 | 52,500 | 52,400 | 52,400 | 7 | 131 |
| 2010-06-14 | 52,500 | 53,500 | 52,500 | 52,500 | 8 | 131.25 |
| 2010-06-11 | 51,800 | 52,800 | 50,400 | 51,500 | 24 | 128.75 |
| 2010-06-10 | 53,800 | 54,300 | 53,800 | 53,800 | 16 | 134.50 |
| 2010-06-09 | 52,000 | 52,000 | 49,100 | 51,900 | 20 | 129.75 |
| 2010-06-08 | 56,000 | 56,000 | 52,000 | 52,000 | 28 | 130 |
| 2010-06-07 | 55,500 | 55,500 | 51,700 | 52,000 | 46 | 130 |
| 2010-06-04 | 53,200 | 60,000 | 53,200 | 57,500 | 66 | 143.75 |
| 2010-06-03 | 52,100 | 55,200 | 52,100 | 53,200 | 34 | 133 |
| 2010-06-02 | 50,900 | 53,000 | 49,800 | 50,100 | 17 | 125.25 |
| 2010-06-01 | 49,700 | 52,000 | 49,600 | 49,600 | 9 | 124 |
| 2010-05-31 | 50,500 | 50,800 | 49,000 | 49,000 | 6 | 122.50 |
| 2010-05-28 | 52,600 | 52,600 | 50,000 | 50,000 | 17 | 125 |
| 2010-05-27 | 47,900 | 49,900 | 47,900 | 49,900 | 4 | 124.75 |
| 2010-05-26 | 47,400 | 47,400 | 46,200 | 46,500 | 8 | 116.25 |
| 2010-05-25 | 53,000 | 53,000 | 46,000 | 46,000 | 83 | 115 |
| 2010-05-24 | 53,000 | 53,000 | 52,000 | 52,000 | 3 | 130 |
| 2010-05-21 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 127.50 |
| 2010-05-20 | 51,000 | 53,500 | 51,000 | 51,500 | 21 | 128.75 |
| 2010-05-19 | 50,200 | 50,200 | 50,000 | 50,000 | 19 | 125 |
| 2010-05-18 | 53,000 | 54,900 | 51,200 | 51,200 | 12 | 128 |
| 2010-05-17 | 58,000 | 58,000 | 50,600 | 53,000 | 49 | 132.50 |
| 2010-05-14 | 60,500 | 60,500 | 56,600 | 58,000 | 48 | 145 |
| 2010-05-13 | 59,500 | 62,800 | 59,500 | 62,800 | 12 | 157 |
| 2010-05-12 | 61,600 | 61,600 | 59,100 | 59,300 | 26 | 148.25 |
| 2010-05-11 | 67,300 | 67,300 | 63,000 | 63,000 | 16 | 157.50 |
| 2010-05-10 | 60,200 | 65,000 | 60,200 | 62,300 | 33 | 155.75 |
| 2010-05-07 | 61,500 | 62,500 | 59,000 | 61,500 | 42 | 153.75 |
| 2010-05-06 | 70,200 | 70,200 | 65,000 | 67,500 | 61 | 168.75 |
| 2010-04-30 | 81,500 | 81,500 | 70,100 | 70,100 | 84 | 175.25 |
| 2010-04-28 | 74,100 | 75,500 | 74,100 | 75,500 | 12 | 188.75 |
| 2010-04-27 | 78,300 | 78,300 | 78,000 | 78,300 | 5 | 195.75 |
| 2010-04-26 | 84,000 | 84,000 | 80,000 | 80,000 | 61 | 200 |
| 2010-04-23 | 78,000 | 79,700 | 74,500 | 79,700 | 49 | 199.25 |
| 2010-04-22 | 85,000 | 85,000 | 75,600 | 80,000 | 79 | 200 |
| 2010-04-21 | 90,000 | 94,500 | 85,000 | 85,000 | 159 | 212.50 |
| 2010-04-20 | 90,000 | 90,500 | 78,000 | 89,000 | 317 | 222.50 |
| 2010-04-19 | 70,000 | 75,500 | 66,500 | 75,500 | 133 | 188.75 |
| 2010-04-16 | 56,500 | 65,500 | 56,500 | 65,500 | 181 | 163.75 |
| 2010-04-15 | 53,500 | 55,500 | 51,200 | 55,500 | 34 | 138.75 |
| 2010-04-14 | 51,500 | 52,000 | 50,500 | 52,000 | 7 | 130 |
| 2010-04-13 | 50,000 | 55,000 | 49,150 | 52,000 | 37 | 130 |
| 2010-04-12 | 47,800 | 48,500 | 47,800 | 48,500 | 20 | 121.25 |
| 2010-04-09 | 46,800 | 46,800 | 45,000 | 45,000 | 14 | 112.50 |
| 2010-04-08 | 47,000 | 47,000 | 47,000 | 47,000 | 7 | 117.50 |
| 2010-04-07 | 49,000 | 49,000 | 45,700 | 45,700 | 7 | 114.25 |
| 2010-04-06 | 45,050 | 49,600 | 45,000 | 49,600 | 11 | 124 |
| 2010-04-05 | 44,650 | 44,650 | 44,650 | 44,650 | 1 | 111.63 |
| 2010-04-02 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 111.25 |
| 2010-04-01 | 44,300 | 44,300 | 44,300 | 44,300 | 2 | 110.75 |
| 2010-03-31 | 44,000 | 44,400 | 44,000 | 44,200 | 10 | 110.50 |
| 2010-03-30 | 44,100 | 44,100 | 44,100 | 44,100 | 1 | 110.25 |
| 2010-03-29 | 44,400 | 44,400 | 44,400 | 44,400 | 4 | 111 |
| 2010-03-26 | 46,500 | 46,500 | 44,450 | 44,450 | 9 | 111.13 |
| 2010-03-25 | 45,750 | 48,000 | 45,750 | 48,000 | 17 | 120 |
| 2010-03-24 | 46,500 | 46,500 | 45,050 | 45,050 | 16 | 112.63 |
| 2010-03-23 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2010-03-18 | 45,000 | 45,400 | 45,000 | 45,400 | 10 | 113.50 |
| 2010-03-16 | 43,800 | 43,800 | 43,800 | 43,800 | 3 | 109.50 |
| 2010-03-12 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 110 |
| 2010-03-11 | 44,500 | 45,000 | 43,650 | 44,150 | 8 | 110.38 |
| 2010-03-10 | 43,100 | 43,100 | 43,100 | 43,100 | 3 | 107.75 |
| 2010-03-09 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 108.75 |
| 2010-03-08 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 107.50 |
| 2010-03-05 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 106.25 |
| 2010-02-25 | 45,000 | 49,800 | 44,100 | 44,600 | 21 | 111.50 |
| 2010-02-24 | 45,100 | 45,200 | 44,500 | 44,500 | 6 | 111.25 |
| 2010-02-23 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 112.75 |
| 2010-02-22 | 45,350 | 45,350 | 45,350 | 45,350 | 2 | 113.38 |
| 2010-02-19 | 45,350 | 45,350 | 45,350 | 45,350 | 1 | 113.38 |
| 2010-02-18 | 43,250 | 43,250 | 43,250 | 43,250 | 1 | 108.13 |
| 2010-02-17 | 43,200 | 43,200 | 43,200 | 43,200 | 2 | 108 |
| 2010-02-16 | 43,250 | 44,000 | 43,250 | 44,000 | 4 | 110 |
| 2010-02-08 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 107.50 |
| 2010-02-03 | 43,900 | 43,900 | 43,900 | 43,900 | 2 | 109.75 |
| 2010-01-29 | 43,150 | 43,150 | 42,200 | 42,200 | 11 | 105.50 |
| 2010-01-27 | 44,800 | 44,800 | 43,150 | 43,150 | 5 | 107.88 |
| 2010-01-25 | 52,000 | 52,000 | 52,000 | 52,000 | 9 | 130 |
| 2010-01-21 | 46,800 | 46,800 | 46,600 | 46,600 | 3 | 116.50 |
| 2010-01-15 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 126.50 |
| 2010-01-14 | 41,800 | 45,000 | 41,800 | 45,000 | 14 | 112.50 |
| 2010-01-07 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 102.75 |
| 2010-01-06 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 106.25 |
| 2010-01-04 | 45,300 | 46,000 | 45,300 | 46,000 | 17 | 115 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株