1. HOME >
  2. 株価時系列 >
  3. 3848 >
  4. 2016年

3848 (株)データ・アプリケーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2151,2381,2141,2264,300613
2016-12-291,2411,2601,2261,2295,600614.50
2016-12-281,2001,2471,2001,2415,500620.50
2016-12-271,1731,2161,1731,20012,200600
2016-12-261,1701,1791,1541,17310,800586.50
2016-12-221,1801,1911,1751,17711,300588.50
2016-12-211,1801,2121,1801,18912,200594.50
2016-12-201,1521,1751,1521,1733,600586.50
2016-12-191,2001,2001,1561,16416,400582
2016-12-161,2031,2081,1891,1945,800597
2016-12-151,2161,2211,2041,2049,700602
2016-12-141,2341,2341,2161,22410,800612
2016-12-131,2151,2501,2121,2367,900618
2016-12-121,2001,2461,2001,21512,600607.50
2016-12-091,1731,2201,1681,20014,900600
2016-12-081,2151,2271,1701,18528,700592.50
2016-12-071,2391,2451,2151,21918,200609.50
2016-12-061,2841,2841,2261,25028,100625
2016-12-051,3041,3041,2701,28421,500642
2016-12-021,3471,3771,3001,32023,700660
2016-12-011,3761,4001,3531,35913,900679.50
2016-11-301,3561,3791,3361,36513,500682.50
2016-11-291,3841,3841,3511,36411,600682
2016-11-281,3501,3831,3371,38318,700691.50
2016-11-251,4711,5221,3341,365139,000682.50
2016-11-241,3181,4751,3181,44193,900720.50
2016-11-221,3591,3631,2961,31443,500657
2016-11-211,4371,4371,3201,35744,100678.50
2016-11-181,4111,4551,4011,40748,900703.50
2016-11-171,3911,4191,3821,41439,000707
2016-11-161,4651,4901,4021,41887,200709
2016-11-151,3301,4331,3301,43065,700715
2016-11-141,3251,4451,3121,353278,500676.50
2016-11-111,2591,3101,2301,280108,500640
2016-11-101,2781,2901,2401,25922,900629.50
2016-11-091,3101,3101,1111,21868,900609
2016-11-081,2801,3291,2661,28140,500640.50
2016-11-071,2001,2801,1661,26039,500630
2016-11-041,1711,2501,1551,18726,300593.50
2016-11-021,2901,2901,1861,20060,600600
2016-11-011,3201,3201,2441,272118,300636
2016-10-311,3001,4161,2691,350375,500675
2016-10-281,1901,2581,1711,189182,600594.50
2016-10-271,1241,3691,1231,200703,200600
2016-10-261,1581,2251,0871,095111,900547.50
2016-10-251,1511,2791,1511,178637,200589
2016-10-241,0001,1369951,136107,600568
2016-10-2197999897198616,600493
2016-10-209639799559796,800489.50
2016-10-1993097293094933,000474.50
2016-10-179189399189315,200465.50
2016-10-139279289129155,300457.50
2016-10-129359419259252,400462.50
2016-10-119319469209297,800464.50
2016-10-079359469299291,500464.50
2016-10-069399409299395,000469.50
2016-10-059329489289346,900467
2016-10-049359459329342,200467
2016-10-0395096493093523,800467.50
2016-09-309539659469616,200480.50
2016-09-299559679509656,400482.50
2016-09-289509599509538,100476.50
2016-09-279429609429507,800475
2016-09-269509509319467,100473
2016-09-239229339209278,700463.50
2016-09-219149309119224,600461
2016-09-209189349169183,700459
2016-09-1696096091492912,400464.50
2016-09-1594895991193013,100465
2016-09-1497398394096318,100481.50
2016-09-1397597993196318,300481.50
2016-09-1292397092296222,100481
2016-09-0989393489292515,300462.50
2016-09-0887591087089415,600447
2016-09-0785287585287512,200437.50
2016-09-068578608538586,900429
2016-09-058548698548605,900430
2016-09-028578598518594,800429.50
2016-09-018628628578585,300429
2016-08-318708708498628,700431
2016-08-308678788668783,900439
2016-08-2987588086388017,300440
2016-08-268738898738854,000442.50
2016-08-258778868638866,500443
2016-08-248558708558631,900431.50
2016-08-238548608528562,400428
2016-08-228608658508515,500425.50
2016-08-198598598498502,900425
2016-08-188548568498503,900425
2016-08-178528598508594,800429.50
2016-08-168538568508543,500427
2016-08-158558788488589,100429
2016-08-128568568408413,200420.50
2016-08-108458468418414,300420.50
2016-08-098408508408505,600425
2016-08-0886287084184213,700421
2016-08-058708768628665,900433
2016-08-048779008708779,200438.50
2016-08-038848908808807,800440
2016-08-0287893087889414,000447
2016-08-0188588586087424,500437
2016-07-2982985781285711,000428.50
2016-07-288268358268295,300414.50
2016-07-278298388288305,500415
2016-07-268408438278276,400413.50
2016-07-258518518428425,000421
2016-07-228538538308423,700421
2016-07-218488558458477,900423.50
2016-07-208448448218297,700414.50
2016-07-198248398208295,900414.50
2016-07-1585885882282813,800414
2016-07-148718748558588,600429
2016-07-1385987785486910,600434.50
2016-07-1284585284585211,500426
2016-07-118408498358423,500421
2016-07-088278288168255,200412.50
2016-07-078378508278273,200413.50
2016-07-068508508278376,100418.50
2016-07-058668678588594,500429.50
2016-07-048658858648798,400439.50
2016-07-018428608428516,400425.50
2016-06-3083686483684012,700420
2016-06-2981383580982427,700412
2016-06-2881982178981111,500405.50
2016-06-2780482079681214,800406
2016-06-2487287375078446,500392
2016-06-238698718568658,400432.50
2016-06-228828908748775,600438.50
2016-06-218809028768816,700440.50
2016-06-2086689086687911,800439.50
2016-06-1787988586286613,600433
2016-06-1692892884085632,100428
2016-06-159319359179289,700464
2016-06-141,0001,00093194229,500471
2016-06-131,0241,02799699813,000499
2016-06-101,0111,0221,0111,0173,000508.50
2016-06-091,0131,0211,0111,0115,000505.50
2016-06-081,0251,0251,0071,0088,200504
2016-06-071,0421,0421,0221,0246,200512
2016-06-061,0351,0351,0211,0357,700517.50
2016-06-031,0391,0401,0211,0395,900519.50
2016-06-021,0441,0441,0211,0299,900514.50
2016-06-011,0291,0481,0251,03213,400516
2016-05-311,0241,0421,0161,03714,000518.50
2016-05-301,0011,0151,0011,0158,800507.50
2016-05-271,0091,0151,0041,00612,600503
2016-05-261,0171,0231,0011,00714,700503.50
2016-05-251,0231,0231,0011,01030,200505
2016-05-249981,0259981,00125,400500.50
2016-05-231,0051,0291,0051,00916,400504.50
2016-05-201,0111,02595099049,600495
2016-05-199851,02098099627,200498
2016-05-181,0051,01198098235,500491
2016-05-171,0431,0431,0001,01012,500505
2016-05-161,0641,0651,0101,01331,600506.50
2016-05-131,1051,1301,0611,06478,200532
2016-05-121,1201,1331,1031,11246,600556
2016-05-111,0891,1541,0861,132100,200566
2016-05-101,2731,2881,2391,26814,400634
2016-05-091,2131,2621,1911,2499,200624.50
2016-05-061,2101,2261,1911,2136,600606.50
2016-05-021,1521,2101,1521,20610,700603
2016-04-281,2321,2621,2011,23120,000615.50
2016-04-271,2401,2571,2071,24514,300622.50
2016-04-261,2931,2931,2061,24037,500620
2016-04-251,3401,3401,3011,32321,400661.50
2016-04-221,3741,3801,3421,35526,400677.50
2016-04-211,3121,3751,2901,37440,800687
2016-04-201,3041,3191,2861,28611,400643
2016-04-191,2701,3221,2591,32221,400661
2016-04-181,2981,2981,2351,24010,200620
2016-04-151,2701,3051,2551,30014,900650
2016-04-141,2891,3121,2781,30025,800650
2016-04-131,2441,2881,2261,28319,600641.50
2016-04-121,2201,2601,2151,21516,600607.50
2016-04-111,1921,2311,1751,21122,100605.50
2016-04-081,1301,1831,1221,16618,300583
2016-04-071,1341,1951,1341,16011,800580
2016-04-061,1411,1731,1071,16424,500582
2016-04-051,2401,2401,1071,16341,800581.50
2016-04-041,2451,2711,2451,25211,500626
2016-04-011,3691,3741,2191,26339,400631.50
2016-03-311,4461,4591,3501,38934,200694.50
2016-03-301,4001,4901,3901,46636,800733
2016-03-291,3931,4601,3111,41250,200706
2016-03-281,4161,4201,3441,36158,600680.50
2016-03-251,2371,3301,2361,33047,300665
2016-03-241,2331,2331,2041,2207,600610
2016-03-231,2321,2331,2161,2336,400616.50
2016-03-221,2201,2451,2201,2387,300619
2016-03-181,2121,2321,2071,2225,100611
2016-03-171,2301,2571,2121,2167,800608
2016-03-161,2251,2431,2201,22710,100613.50
2016-03-151,2711,2751,2211,23020,400615
2016-03-141,2361,2731,2361,27011,500635
2016-03-111,2351,2411,2221,2367,700618
2016-03-101,2351,2621,2351,2507,000625
2016-03-091,2361,2361,2001,23214,400616
2016-03-081,2971,3001,2051,26424,000632
2016-03-071,2571,3281,2511,28726,400643.50
2016-03-041,2481,2551,2221,23712,400618.50
2016-03-031,2981,2981,2401,25016,900625
2016-03-021,2441,3401,2441,28240,400641
2016-03-011,1451,2681,1401,26840,900634
2016-02-291,1311,1881,1311,14520,500572.50
2016-02-261,1671,1671,1291,13010,900565
2016-02-251,0951,1701,0951,13719,700568.50
2016-02-241,0851,1131,0731,09512,100547.50
2016-02-231,1611,1761,1061,10819,100554
2016-02-221,1021,1741,1021,16311,800581.50
2016-02-191,1201,1201,0891,1205,500560
2016-02-181,1201,1431,1141,12916,300564.50
2016-02-171,0941,1511,0701,08424,500542
2016-02-161,0921,1701,0901,12425,800562
2016-02-151,0701,1001,0301,09146,700545.50
2016-02-121,0201,0609851,00587,400502.50
2016-02-101,2081,2441,0831,14050,400570
2016-02-091,2601,2601,1781,17849,900589
2016-02-081,3051,3521,2981,34133,600670.50
2016-02-051,4611,4911,2711,36571,700682.50
2016-02-041,5961,5961,5011,50119,000750.50
2016-02-031,5701,5901,5521,57618,900788
2016-02-021,5951,6391,5931,62517,400812.50
2016-02-011,6031,6421,5831,63527,100817.50
2016-01-291,5151,5641,4551,56428,400782
2016-01-281,5621,5791,5211,52619,100763
2016-01-271,5201,5801,5051,53329,800766.50
2016-01-261,4151,5151,4061,46436,900732
2016-01-251,3981,4691,3631,46729,500733.50
2016-01-221,3051,3881,2911,35337,900676.50
2016-01-211,3491,4001,2351,26389,000631.50
2016-01-201,4951,5251,3661,37553,000687.50
2016-01-191,4631,5351,4391,53530,100767.50
2016-01-181,3501,4981,3351,47258,100736
2016-01-151,5611,5741,4901,49556,300747.50
2016-01-141,5701,5701,5021,55768,200778.50
2016-01-131,6291,6801,6001,66743,000833.50
2016-01-121,6901,7031,5511,601109,400800.50
2016-01-081,6631,7491,6611,71446,800857
2016-01-071,6851,7371,6701,68934,500844.50
2016-01-061,7491,7491,6861,69338,000846.50
2016-01-051,7101,7661,6801,75531,200877.50
2016-01-041,7401,7911,7011,72838,200864

分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株