3848 (株)データ・アプリケーションの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,833	1,875	1,833	1,867	2,400	933.50
2018-12-27	1,846	1,881	1,813	1,833	1,500	916.50
2018-12-26	1,786	1,818	1,786	1,799	6,100	899.50
2018-12-25	1,722	1,834	1,717	1,779	7,400	889.50
2018-12-21	1,799	1,840	1,658	1,799	10,700	899.50
2018-12-20	1,808	1,841	1,779	1,799	7,000	899.50
2018-12-19	1,820	1,840	1,803	1,826	5,300	913
2018-12-18	1,846	1,879	1,818	1,826	5,100	913
2018-12-17	1,869	1,924	1,835	1,862	8,000	931
2018-12-14	1,924	1,924	1,884	1,887	600	943.50
2018-12-13	1,880	1,898	1,880	1,896	500	948
2018-12-12	1,848	1,878	1,828	1,878	2,600	939
2018-12-11	1,891	1,918	1,846	1,886	5,100	943
2018-12-10	1,911	1,918	1,903	1,918	1,400	959
2018-12-07	1,920	1,934	1,919	1,934	1,200	967
2018-12-06	1,952	1,952	1,920	1,921	4,200	960.50
2018-12-05	1,944	1,950	1,943	1,950	600	975
2018-12-04	1,981	1,981	1,941	1,973	1,400	986.50
2018-12-03	1,938	1,992	1,920	1,981	3,100	990.50
2018-11-30	1,940	1,940	1,940	1,940	500	970
2018-11-29	1,939	1,939	1,911	1,933	1,500	966.50
2018-11-28	1,940	1,940	1,922	1,936	1,300	968
2018-11-27	1,890	1,911	1,866	1,900	2,200	950
2018-11-26	1,849	1,898	1,845	1,886	2,100	943
2018-11-22	1,831	1,840	1,821	1,829	2,800	914.50
2018-11-21	1,821	1,838	1,820	1,832	2,900	916
2018-11-20	1,825	1,830	1,791	1,821	20,700	910.50
2018-11-19	1,816	1,831	1,801	1,825	4,800	912.50
2018-11-16	1,843	1,844	1,801	1,820	7,700	910
2018-11-15	1,848	1,848	1,828	1,839	3,200	919.50
2018-11-14	1,835	1,859	1,835	1,851	3,100	925.50
2018-11-13	1,843	1,860	1,836	1,860	3,900	930
2018-11-12	1,883	1,883	1,883	1,883	400	941.50
2018-11-09	1,888	1,901	1,888	1,891	4,700	945.50
2018-11-08	1,920	1,928	1,910	1,910	5,400	955
2018-11-07	1,909	1,921	1,888	1,918	1,100	959
2018-11-06	1,903	1,910	1,884	1,909	1,800	954.50
2018-11-05	1,886	1,912	1,827	1,912	5,500	956
2018-11-02	1,866	1,901	1,865	1,882	4,000	941
2018-11-01	1,855	1,855	1,855	1,855	300	927.50
2018-10-31	1,920	1,920	1,850	1,850	1,600	925
2018-10-30	1,810	1,851	1,810	1,851	8,000	925.50
2018-10-29	1,920	1,920	1,847	1,850	3,600	925
2018-10-26	1,876	1,918	1,870	1,895	4,400	947.50
2018-10-25	1,899	1,913	1,826	1,909	8,800	954.50
2018-10-24	1,910	1,930	1,910	1,921	1,100	960.50
2018-10-23	1,920	1,934	1,908	1,918	1,600	959
2018-10-22	1,934	1,934	1,920	1,930	2,200	965
2018-10-19	1,929	1,960	1,907	1,934	6,400	967
2018-10-18	1,947	1,950	1,930	1,950	2,700	975
2018-10-17	1,952	1,960	1,937	1,947	3,700	973.50
2018-10-16	1,929	1,952	1,929	1,952	4,400	976
2018-10-15	1,967	1,967	1,930	1,945	4,600	972.50
2018-10-12	1,918	1,955	1,918	1,955	1,300	977.50
2018-10-11	1,912	1,938	1,900	1,905	5,000	952.50
2018-10-10	1,953	1,964	1,930	1,952	2,200	976
2018-10-09	1,974	1,974	1,919	1,953	9,500	976.50
2018-10-05	1,961	1,976	1,948	1,948	7,700	974
2018-10-04	1,950	1,965	1,950	1,961	1,500	980.50
2018-10-03	1,995	1,995	1,948	1,948	4,900	974
2018-10-02	2,008	2,017	1,995	2,000	7,000	1,000
2018-10-01	1,998	2,027	1,998	2,010	3,300	1,005
2018-09-28	2,022	2,025	1,985	1,998	4,000	999
2018-09-27	1,987	1,990	1,966	1,982	6,900	991
2018-09-26	1,979	1,986	1,979	1,986	3,200	993
2018-09-25	1,981	1,981	1,956	1,970	2,800	985
2018-09-21	1,967	1,980	1,953	1,962	4,300	981
2018-09-20	1,958	1,967	1,955	1,967	1,300	983.50
2018-09-19	1,955	1,973	1,955	1,969	2,600	984.50
2018-09-18	1,993	1,993	1,969	1,977	2,200	988.50
2018-09-14	1,957	1,985	1,957	1,981	2,200	990.50
2018-09-13	1,956	1,965	1,955	1,955	2,200	977.50
2018-09-12	1,956	1,971	1,941	1,955	5,400	977.50
2018-09-11	1,955	1,970	1,936	1,970	6,600	985
2018-09-10	1,996	1,996	1,931	1,951	6,100	975.50
2018-09-07	1,967	1,998	1,967	1,996	1,100	998
2018-09-06	1,998	1,998	1,998	1,998	700	999
2018-09-05	1,960	2,008	1,960	2,008	1,600	1,004
2018-09-04	2,000	2,000	1,988	1,988	300	994
2018-09-03	2,000	2,005	1,921	1,983	7,800	991.50
2018-08-31	1,981	2,010	1,981	2,010	1,100	1,005
2018-08-30	2,000	2,008	1,965	2,008	3,400	1,004
2018-08-29	2,021	2,021	1,990	2,000	1,900	1,000
2018-08-28	1,969	1,999	1,947	1,995	5,100	997.50
2018-08-27	1,958	1,964	1,954	1,959	1,600	979.50
2018-08-24	1,955	1,955	1,926	1,947	800	973.50
2018-08-23	1,930	1,960	1,930	1,946	4,100	973
2018-08-22	1,899	1,936	1,899	1,921	3,900	960.50
2018-08-21	1,878	1,886	1,870	1,880	2,600	940
2018-08-20	1,841	1,888	1,841	1,870	5,800	935
2018-08-17	1,818	1,845	1,805	1,833	7,200	916.50
2018-08-16	1,795	1,809	1,787	1,809	4,500	904.50
2018-08-15	1,791	1,811	1,791	1,811	4,200	905.50
2018-08-14	1,779	1,803	1,772	1,803	10,100	901.50
2018-08-13	1,780	1,803	1,756	1,799	14,300	899.50
2018-08-10	1,829	1,831	1,808	1,817	3,100	908.50
2018-08-09	1,791	1,830	1,759	1,815	15,200	907.50
2018-08-08	1,772	1,828	1,761	1,797	8,900	898.50
2018-08-07	1,807	1,850	1,771	1,792	35,300	896
2018-08-06	1,800	1,915	1,800	1,843	40,900	921.50
2018-08-03	2,171	2,171	2,133	2,133	3,900	1,066.50
2018-08-02	2,153	2,153	2,133	2,150	2,600	1,075
2018-08-01	2,138	2,143	2,138	2,143	3,500	1,071.50
2018-07-31	2,169	2,180	2,134	2,145	6,400	1,072.50
2018-07-30	2,186	2,186	2,170	2,170	2,800	1,085
2018-07-27	2,199	2,199	2,175	2,185	300	1,092.50
2018-07-26	2,153	2,174	2,153	2,164	4,100	1,082
2018-07-25	2,206	2,206	2,162	2,162	2,600	1,081
2018-07-24	2,170	2,200	2,156	2,156	2,700	1,078
2018-07-23	2,189	2,190	2,160	2,164	3,700	1,082
2018-07-20	2,250	2,253	2,169	2,203	4,000	1,101.50
2018-07-19	2,275	2,278	2,219	2,233	4,200	1,116.50
2018-07-18	2,239	2,278	2,239	2,271	2,700	1,135.50
2018-07-17	2,258	2,258	2,236	2,244	1,200	1,122
2018-07-13	2,250	2,258	2,217	2,225	4,500	1,112.50
2018-07-12	2,160	2,230	2,160	2,204	5,000	1,102
2018-07-11	2,180	2,180	2,150	2,159	4,200	1,079.50
2018-07-10	2,180	2,190	2,180	2,180	1,300	1,090
2018-07-09	2,240	2,240	2,180	2,180	1,500	1,090
2018-07-06	2,145	2,170	2,145	2,160	4,400	1,080
2018-07-05	2,153	2,177	2,143	2,144	6,100	1,072
2018-07-04	2,165	2,165	2,147	2,150	2,800	1,075
2018-07-03	2,145	2,179	2,145	2,157	4,500	1,078.50
2018-07-02	2,206	2,210	2,146	2,163	5,000	1,081.50
2018-06-29	2,145	2,179	2,128	2,178	4,600	1,089
2018-06-28	2,151	2,162	2,133	2,145	6,800	1,072.50
2018-06-27	2,230	2,230	2,177	2,180	1,300	1,090
2018-06-26	2,156	2,198	2,150	2,198	6,700	1,099
2018-06-25	2,228	2,234	2,181	2,181	3,700	1,090.50
2018-06-22	2,192	2,208	2,180	2,207	3,200	1,103.50
2018-06-21	2,209	2,243	2,200	2,215	3,500	1,107.50
2018-06-20	2,170	2,220	2,085	2,211	21,700	1,105.50
2018-06-19	2,317	2,330	2,161	2,185	16,000	1,092.50
2018-06-18	2,348	2,348	2,300	2,300	2,200	1,150
2018-06-15	2,300	2,335	2,300	2,323	3,200	1,161.50
2018-06-14	2,305	2,384	2,270	2,290	16,300	1,145
2018-06-13	2,306	2,309	2,260	2,283	3,900	1,141.50
2018-06-12	2,225	2,295	2,210	2,294	10,000	1,147
2018-06-11	2,188	2,249	2,188	2,225	4,700	1,112.50
2018-06-08	2,182	2,214	2,182	2,198	10,900	1,099
2018-06-07	2,215	2,238	2,192	2,201	18,900	1,100.50
2018-06-06	2,241	2,268	2,203	2,204	5,600	1,102
2018-06-05	2,285	2,305	2,211	2,240	12,600	1,120
2018-06-04	2,343	2,350	2,274	2,282	10,600	1,141
2018-06-01	2,298	2,342	2,208	2,323	17,800	1,161.50
2018-05-31	2,198	2,291	2,182	2,275	28,500	1,137.50
2018-05-30	2,167	2,188	2,150	2,179	13,600	1,089.50
2018-05-29	2,241	2,241	2,171	2,175	14,500	1,087.50
2018-05-28	2,137	2,247	2,137	2,223	25,200	1,111.50
2018-05-25	2,100	2,138	2,066	2,122	18,700	1,061
2018-05-24	2,198	2,198	2,114	2,130	18,400	1,065
2018-05-23	2,165	2,408	2,096	2,174	110,900	1,087
2018-05-22	2,049	2,115	2,032	2,115	45,100	1,057.50
2018-05-21	2,043	2,045	2,025	2,025	9,100	1,012.50
2018-05-18	2,046	2,047	2,030	2,044	8,300	1,022
2018-05-17	2,087	2,088	2,011	2,017	24,500	1,008.50
2018-05-16	2,070	2,070	2,033	2,064	9,900	1,032
2018-05-15	2,058	2,080	2,050	2,079	31,700	1,039.50
2018-05-14	2,050	2,074	2,008	2,055	48,200	1,027.50
2018-05-11	1,889	1,933	1,889	1,920	8,000	960
2018-05-10	1,906	1,920	1,877	1,881	8,500	940.50
2018-05-09	1,926	1,926	1,900	1,925	5,000	962.50
2018-05-08	1,914	1,934	1,914	1,929	2,200	964.50
2018-05-07	1,909	1,925	1,900	1,925	5,500	962.50
2018-05-02	1,880	1,892	1,867	1,890	6,400	945
2018-05-01	1,899	1,902	1,860	1,863	12,200	931.50
2018-04-27	1,890	1,890	1,864	1,875	4,600	937.50
2018-04-26	1,924	1,928	1,871	1,873	14,700	936.50
2018-04-25	1,949	1,950	1,923	1,935	13,000	967.50
2018-04-24	1,954	1,954	1,933	1,933	1,900	966.50
2018-04-23	1,956	1,956	1,930	1,943	4,400	971.50
2018-04-20	1,943	1,954	1,943	1,950	6,900	975
2018-04-19	1,958	1,958	1,945	1,947	4,000	973.50
2018-04-18	1,954	1,965	1,954	1,959	4,900	979.50
2018-04-17	1,969	1,969	1,950	1,962	3,000	981
2018-04-16	1,971	1,977	1,963	1,969	1,900	984.50
2018-04-13	1,962	1,980	1,960	1,970	7,800	985
2018-04-12	1,999	1,999	1,962	1,962	3,000	981
2018-04-11	2,000	2,000	1,976	1,976	500	988
2018-04-10	2,000	2,000	2,000	2,000	400	1,000
2018-04-09	1,976	1,986	1,966	1,986	1,600	993
2018-04-06	1,978	1,978	1,962	1,962	2,000	981
2018-04-05	1,981	1,990	1,965	1,980	3,800	990
2018-04-04	1,993	1,993	1,975	1,975	2,800	987.50
2018-04-03	1,999	1,999	1,972	1,993	8,600	996.50
2018-03-30	1,987	2,094	1,987	2,051	5,800	1,025.50
2018-03-29	2,012	2,012	1,969	1,991	4,700	995.50
2018-03-28	1,967	2,013	1,964	1,998	7,200	999
2018-03-27	1,949	1,970	1,946	1,967	2,400	983.50
2018-03-26	1,956	1,956	1,942	1,947	900	973.50
2018-03-23	1,998	1,998	1,957	1,957	1,100	978.50
2018-03-22	2,004	2,034	2,004	2,033	2,900	1,016.50
2018-03-20	1,988	1,992	1,977	1,985	2,900	992.50
2018-03-19	2,020	2,037	1,996	1,996	2,400	998
2018-03-16	1,975	2,053	1,975	2,020	6,900	1,010
2018-03-15	1,911	1,980	1,908	1,972	4,400	986
2018-03-14	1,901	1,915	1,893	1,893	8,100	946.50
2018-03-13	1,887	1,899	1,887	1,896	1,200	948
2018-03-12	1,910	1,910	1,870	1,890	2,000	945
2018-03-09	1,895	1,895	1,874	1,874	600	937
2018-03-08	1,855	1,895	1,855	1,877	5,100	938.50
2018-03-07	1,846	1,850	1,840	1,846	4,000	923
2018-03-06	1,857	1,858	1,850	1,858	1,900	929
2018-03-05	1,860	1,860	1,845	1,849	5,400	924.50
2018-03-02	1,853	1,860	1,846	1,860	1,400	930
2018-03-01	1,871	1,871	1,850	1,855	4,100	927.50
2018-02-28	1,900	1,900	1,865	1,882	5,900	941
2018-02-27	1,932	1,939	1,891	1,909	5,500	954.50
2018-02-26	1,915	1,934	1,915	1,915	1,000	957.50
2018-02-23	1,905	1,928	1,905	1,915	1,000	957.50
2018-02-22	1,911	1,940	1,911	1,918	1,000	959
2018-02-21	1,908	1,949	1,908	1,935	3,100	967.50
2018-02-20	1,885	1,913	1,885	1,908	1,600	954
2018-02-19	1,879	1,919	1,864	1,885	4,900	942.50
2018-02-16	1,822	1,877	1,822	1,861	3,200	930.50
2018-02-15	1,760	1,830	1,760	1,819	5,700	909.50
2018-02-14	1,820	1,820	1,742	1,759	20,000	879.50
2018-02-13	1,829	1,849	1,799	1,802	12,200	901
2018-02-09	1,807	1,827	1,795	1,811	17,300	905.50
2018-02-08	1,890	1,894	1,845	1,880	6,800	940
2018-02-07	1,908	1,915	1,870	1,873	3,700	936.50
2018-02-06	1,925	1,940	1,796	1,828	35,900	914
2018-02-05	2,011	2,059	1,990	2,020	22,600	1,010
2018-02-02	2,008	2,050	1,979	2,022	8,400	1,011
2018-02-01	2,028	2,039	2,008	2,008	3,100	1,004
2018-01-31	2,059	2,061	2,031	2,042	5,200	1,021
2018-01-30	2,045	2,045	1,970	2,019	22,900	1,009.50
2018-01-29	2,141	2,141	2,057	2,059	7,000	1,029.50
2018-01-26	2,120	2,127	2,069	2,091	5,500	1,045.50
2018-01-25	2,159	2,192	2,088	2,119	16,100	1,059.50
2018-01-24	2,040	2,128	2,039	2,125	24,200	1,062.50
2018-01-23	1,987	2,040	1,987	2,030	10,800	1,015
2018-01-22	1,972	1,983	1,972	1,978	2,100	989
2018-01-19	1,993	1,993	1,966	1,972	3,100	986
2018-01-18	1,951	1,989	1,951	1,978	10,300	989
2018-01-17	1,970	1,970	1,940	1,950	8,300	975
2018-01-16	1,980	1,982	1,970	1,970	2,700	985
2018-01-15	1,987	1,987	1,979	1,980	700	990
2018-01-12	1,970	1,989	1,970	1,987	3,100	993.50
2018-01-11	1,973	1,975	1,950	1,958	8,200	979
2018-01-10	1,989	1,989	1,977	1,977	3,600	988.50
2018-01-09	1,989	1,989	1,960	1,981	6,900	990.50
2018-01-05	1,979	1,993	1,957	1,989	5,600	994.50
2018-01-04	1,944	1,977	1,941	1,966	6,100	983

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3848 (株)データ・アプリケーション の時系列データ [2018年度]

3848 (株)データ・アプリケーションの時系列データ [2018年度]