3848 (株)データ・アプリケーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,778	1,780	1,762	1,777	1,300	888.50
2019-12-27	1,767	1,779	1,753	1,778	1,400	889
2019-12-26	1,760	1,760	1,745	1,745	600	872.50
2019-12-25	1,758	1,758	1,758	1,758	500	879
2019-12-24	1,758	1,758	1,751	1,752	500	876
2019-12-23	1,726	1,792	1,726	1,751	5,800	875.50
2019-12-20	1,755	1,755	1,733	1,753	2,300	876.50
2019-12-19	1,738	1,769	1,730	1,732	3,900	866
2019-12-18	1,736	1,740	1,736	1,738	2,400	869
2019-12-17	1,759	1,760	1,733	1,733	5,100	866.50
2019-12-16	1,742	1,742	1,737	1,737	600	868.50
2019-12-13	1,730	1,740	1,730	1,740	2,400	870
2019-12-12	1,725	1,744	1,725	1,739	1,900	869.50
2019-12-11	1,762	1,762	1,720	1,732	6,000	866
2019-12-10	-	-	-	1,764	-	882
2019-12-09	1,760	1,764	1,760	1,764	800	882
2019-12-06	1,763	1,763	1,761	1,761	700	880.50
2019-12-05	1,758	1,776	1,745	1,745	5,100	872.50
2019-12-04	1,776	1,776	1,752	1,755	1,800	877.50
2019-12-03	1,762	1,776	1,752	1,776	1,500	888
2019-12-02	1,780	1,797	1,777	1,777	2,800	888.50
2019-11-29	1,790	1,796	1,780	1,780	800	890
2019-11-28	1,785	1,794	1,783	1,794	1,700	897
2019-11-27	1,787	1,787	1,780	1,785	1,100	892.50
2019-11-26	1,773	1,788	1,773	1,788	1,100	894
2019-11-25	1,751	1,780	1,751	1,770	3,900	885
2019-11-22	1,790	1,790	1,741	1,750	7,400	875
2019-11-21	1,809	1,809	1,780	1,780	6,900	890
2019-11-20	1,790	1,805	1,790	1,805	1,800	902.50
2019-11-19	1,813	1,813	1,798	1,809	900	904.50
2019-11-18	1,813	1,813	1,812	1,812	800	906
2019-11-15	1,793	1,809	1,793	1,801	2,700	900.50
2019-11-14	1,776	1,792	1,776	1,790	8,600	895
2019-11-13	1,775	1,783	1,769	1,783	1,600	891.50
2019-11-12	1,774	1,784	1,774	1,784	400	892
2019-11-11	1,786	1,786	1,770	1,770	200	885
2019-11-08	1,764	1,772	1,760	1,762	1,900	881
2019-11-07	1,755	1,777	1,755	1,757	3,000	878.50
2019-11-06	1,765	1,775	1,765	1,767	5,000	883.50
2019-11-05	1,798	1,825	1,776	1,780	19,900	890
2019-11-01	1,842	1,878	1,842	1,878	2,200	939
2019-10-31	1,850	1,850	1,838	1,848	1,900	924
2019-10-30	1,847	1,849	1,843	1,843	800	921.50
2019-10-29	1,844	1,844	1,844	1,844	300	922
2019-10-28	1,850	1,850	1,821	1,844	1,500	922
2019-10-25	1,820	1,820	1,810	1,810	800	905
2019-10-24	1,821	1,821	1,821	1,821	200	910.50
2019-10-23	1,811	1,824	1,801	1,818	1,000	909
2019-10-21	1,817	1,824	1,811	1,811	2,300	905.50
2019-10-18	1,812	1,813	1,810	1,810	600	905
2019-10-17	1,815	1,823	1,810	1,823	1,300	911.50
2019-10-16	1,810	1,810	1,810	1,810	300	905
2019-10-15	1,796	1,810	1,796	1,810	200	905
2019-10-11	1,796	1,810	1,796	1,810	400	905
2019-10-10	1,811	1,812	1,792	1,812	1,400	906
2019-10-09	-	-	-	1,819	-	909.50
2019-10-08	1,819	1,819	1,819	1,819	500	909.50
2019-10-07	1,814	1,820	1,801	1,820	1,600	910
2019-10-04	1,807	1,807	1,807	1,807	500	903.50
2019-10-03	1,814	1,814	1,783	1,810	800	905
2019-10-02	-	-	-	1,814	-	907
2019-10-01	1,800	1,833	1,800	1,814	5,900	907
2019-09-30	1,833	1,833	1,800	1,800	1,100	900
2019-09-27	1,786	1,799	1,785	1,799	900	899.50
2019-09-26	1,790	1,800	1,790	1,800	1,000	900
2019-09-25	1,786	1,794	1,780	1,790	1,100	895
2019-09-24	1,783	1,783	1,780	1,781	600	890.50
2019-09-20	1,783	1,783	1,783	1,783	500	891.50
2019-09-19	-	-	-	1,780	-	890
2019-09-18	1,768	1,780	1,768	1,780	800	890
2019-09-17	1,797	1,797	1,771	1,771	1,800	885.50
2019-09-13	1,797	1,797	1,797	1,797	100	898.50
2019-09-12	1,780	1,785	1,780	1,785	400	892.50
2019-09-11	1,779	1,779	1,779	1,779	200	889.50
2019-09-10	1,780	1,783	1,770	1,782	2,200	891
2019-09-09	1,766	1,780	1,762	1,780	1,400	890
2019-09-06	-	-	-	1,780	-	890
2019-09-05	1,780	1,780	1,780	1,780	3,100	890
2019-09-04	1,780	1,780	1,780	1,780	100	890
2019-09-03	1,765	1,765	1,765	1,765	200	882.50
2019-09-02	1,783	1,783	1,766	1,766	800	883
2019-08-30	1,762	1,776	1,748	1,755	1,400	877.50
2019-08-29	1,756	1,790	1,756	1,776	2,200	888
2019-08-28	1,801	1,801	1,762	1,762	900	881
2019-08-27	1,787	1,787	1,762	1,766	1,300	883
2019-08-26	1,761	1,774	1,749	1,774	1,100	887
2019-08-23	-	-	-	1,780	-	890
2019-08-22	1,786	1,786	1,775	1,780	1,600	890
2019-08-21	1,772	1,772	1,770	1,770	1,500	885
2019-08-20	1,800	1,800	1,768	1,771	3,400	885.50
2019-08-19	-	-	-	1,807	-	903.50
2019-08-16	1,800	1,807	1,800	1,807	800	903.50
2019-08-15	1,786	1,799	1,780	1,799	2,600	899.50
2019-08-14	1,819	1,820	1,818	1,820	3,500	910
2019-08-13	1,789	1,830	1,789	1,820	1,200	910
2019-08-09	1,800	1,827	1,795	1,795	2,200	897.50
2019-08-08	1,819	1,819	1,803	1,815	1,400	907.50
2019-08-07	1,835	1,835	1,810	1,810	1,800	905
2019-08-06	1,807	1,835	1,760	1,821	5,400	910.50
2019-08-05	1,840	1,859	1,808	1,832	11,000	916
2019-08-02	1,885	1,885	1,868	1,880	800	940
2019-08-01	1,853	1,885	1,850	1,880	2,900	940
2019-07-31	1,877	1,893	1,836	1,893	5,400	946.50
2019-07-30	1,889	1,889	1,879	1,881	900	940.50
2019-07-29	1,910	1,910	1,882	1,882	2,400	941
2019-07-26	1,865	1,873	1,865	1,870	900	935
2019-07-25	1,898	1,898	1,865	1,865	3,700	932.50
2019-07-24	1,906	1,906	1,881	1,881	700	940.50
2019-07-23	1,880	1,885	1,880	1,882	500	941
2019-07-22	1,883	1,883	1,880	1,880	800	940
2019-07-19	1,874	1,885	1,874	1,885	3,900	942.50
2019-07-18	1,860	1,862	1,850	1,862	2,600	931
2019-07-17	1,852	1,862	1,852	1,860	600	930
2019-07-16	1,876	1,880	1,839	1,852	2,800	926
2019-07-12	1,870	1,870	1,867	1,867	600	933.50
2019-07-11	1,880	1,880	1,870	1,870	1,400	935
2019-07-10	1,852	1,876	1,852	1,876	1,600	938
2019-07-09	1,850	1,867	1,826	1,861	3,000	930.50
2019-07-08	1,858	1,858	1,850	1,850	600	925
2019-07-05	1,851	1,878	1,851	1,858	1,000	929
2019-07-04	1,875	1,875	1,866	1,866	700	933
2019-07-03	1,853	1,857	1,850	1,857	1,100	928.50
2019-07-02	1,876	1,876	1,860	1,860	1,100	930
2019-07-01	1,849	1,849	1,833	1,841	2,000	920.50
2019-06-28	1,898	1,898	1,835	1,835	5,700	917.50
2019-06-27	1,871	1,909	1,870	1,899	16,600	949.50
2019-06-26	1,845	1,863	1,845	1,863	1,300	931.50
2019-06-25	1,884	1,884	1,839	1,845	5,700	922.50
2019-06-24	1,795	1,844	1,795	1,844	8,800	922
2019-06-21	1,788	1,791	1,778	1,791	2,500	895.50
2019-06-20	1,787	1,788	1,787	1,788	600	894
2019-06-19	1,762	1,788	1,762	1,780	2,800	890
2019-06-18	1,780	1,780	1,761	1,761	2,700	880.50
2019-06-17	1,765	1,765	1,762	1,762	1,700	881
2019-06-14	1,770	1,770	1,770	1,770	800	885
2019-06-13	1,770	1,770	1,766	1,766	2,200	883
2019-06-12	1,773	1,780	1,770	1,770	600	885
2019-06-11	1,783	1,786	1,777	1,777	3,300	888.50
2019-06-10	1,770	1,780	1,764	1,780	1,100	890
2019-06-07	1,770	1,770	1,765	1,765	500	882.50
2019-06-06	1,770	1,770	1,765	1,765	300	882.50
2019-06-05	1,750	1,766	1,745	1,753	21,900	876.50
2019-06-04	1,769	1,780	1,769	1,772	800	886
2019-06-03	1,770	1,770	1,766	1,768	1,200	884
2019-05-31	1,797	1,797	1,780	1,780	1,800	890
2019-05-30	1,796	1,799	1,783	1,799	2,500	899.50
2019-05-29	1,787	1,787	1,785	1,786	500	893
2019-05-28	1,794	1,799	1,787	1,794	1,200	897
2019-05-27	1,801	1,801	1,785	1,791	1,400	895.50
2019-05-24	1,798	1,807	1,785	1,797	3,900	898.50
2019-05-23	1,799	1,817	1,797	1,808	2,900	904
2019-05-22	1,798	1,819	1,795	1,807	3,600	903.50
2019-05-21	1,792	1,813	1,790	1,809	2,200	904.50
2019-05-20	1,800	1,807	1,784	1,798	5,700	899
2019-05-17	1,789	1,804	1,783	1,804	2,900	902
2019-05-16	1,819	1,819	1,785	1,797	4,400	898.50
2019-05-15	1,797	1,822	1,792	1,800	13,800	900
2019-05-14	1,865	1,919	1,827	1,917	13,200	958.50
2019-05-13	1,876	1,881	1,869	1,881	6,600	940.50
2019-05-10	1,865	1,886	1,858	1,880	2,400	940
2019-05-09	1,916	1,916	1,859	1,877	5,100	938.50
2019-05-08	1,923	1,925	1,917	1,920	2,100	960
2019-05-07	1,905	1,928	1,905	1,923	3,900	961.50
2019-04-26	1,892	1,895	1,891	1,895	800	947.50
2019-04-25	1,907	1,907	1,885	1,900	2,500	950
2019-04-24	1,890	1,904	1,890	1,902	3,100	951
2019-04-23	1,894	1,901	1,889	1,889	500	944.50
2019-04-22	1,887	1,887	1,880	1,887	1,500	943.50
2019-04-19	1,880	1,888	1,872	1,880	3,000	940
2019-04-18	1,910	1,910	1,887	1,887	1,700	943.50
2019-04-17	1,895	1,904	1,895	1,904	1,700	952
2019-04-16	1,876	1,900	1,876	1,880	1,200	940
2019-04-15	1,895	1,900	1,874	1,880	2,100	940
2019-04-12	1,884	1,915	1,884	1,895	600	947.50
2019-04-11	1,889	1,898	1,884	1,898	600	949
2019-04-10	1,908	1,909	1,897	1,909	1,600	954.50
2019-04-09	1,886	1,905	1,886	1,905	4,400	952.50
2019-04-08	1,907	1,907	1,905	1,905	400	952.50
2019-04-05	1,907	1,907	1,907	1,907	600	953.50
2019-04-04	1,911	1,918	1,877	1,907	2,100	953.50
2019-04-03	1,895	1,932	1,855	1,871	13,600	935.50
2019-04-02	1,835	1,890	1,822	1,857	8,100	928.50
2019-04-01	1,860	1,880	1,851	1,853	2,400	926.50
2019-03-29	1,885	1,885	1,850	1,860	3,000	930
2019-03-28	1,937	1,939	1,852	1,893	3,100	946.50
2019-03-27	1,865	1,865	1,854	1,857	800	928.50
2019-03-26	1,890	1,890	1,861	1,884	2,000	942
2019-03-25	1,927	1,927	1,875	1,875	1,700	937.50
2019-03-22	1,854	1,958	1,854	1,927	10,800	963.50
2019-03-20	1,803	1,803	1,795	1,803	1,600	901.50
2019-03-19	1,813	1,813	1,802	1,802	1,600	901
2019-03-18	1,807	1,829	1,801	1,817	1,700	908.50
2019-03-15	1,796	1,811	1,772	1,809	5,100	904.50
2019-03-14	1,789	1,803	1,771	1,796	5,300	898
2019-03-13	1,799	1,799	1,788	1,788	3,500	894
2019-03-12	1,800	1,801	1,791	1,800	3,300	900
2019-03-11	1,812	1,812	1,772	1,801	2,100	900.50
2019-03-08	1,781	1,795	1,759	1,772	2,700	886
2019-03-07	1,778	1,803	1,778	1,781	1,300	890.50
2019-03-06	1,793	1,795	1,778	1,778	2,200	889
2019-03-05	1,799	1,800	1,781	1,800	1,500	900
2019-03-04	1,805	1,819	1,780	1,788	8,300	894
2019-03-01	1,806	1,830	1,796	1,810	2,400	905
2019-02-28	1,818	1,818	1,805	1,810	1,800	905
2019-02-27	1,791	1,823	1,790	1,818	4,400	909
2019-02-26	1,808	1,817	1,782	1,792	3,100	896
2019-02-25	1,836	1,836	1,800	1,805	1,400	902.50
2019-02-22	1,789	1,814	1,789	1,813	800	906.50
2019-02-21	1,795	1,812	1,785	1,788	2,400	894
2019-02-20	1,800	1,800	1,779	1,800	3,500	900
2019-02-19	1,770	1,814	1,765	1,800	6,000	900
2019-02-18	1,785	1,797	1,743	1,764	10,100	882
2019-02-15	1,741	1,757	1,705	1,745	9,900	872.50
2019-02-14	1,745	1,767	1,742	1,743	4,400	871.50
2019-02-13	1,758	1,764	1,733	1,746	9,300	873
2019-02-12	1,759	1,780	1,753	1,758	6,500	879
2019-02-08	1,790	1,800	1,777	1,777	5,700	888.50
2019-02-07	1,826	1,826	1,787	1,801	4,800	900.50
2019-02-06	1,818	1,863	1,818	1,835	2,000	917.50
2019-02-05	1,837	1,838	1,830	1,836	900	918
2019-02-04	1,829	1,854	1,812	1,832	10,200	916
2019-02-01	1,897	1,929	1,897	1,909	2,100	954.50
2019-01-31	1,887	1,902	1,880	1,886	4,400	943
2019-01-30	1,897	1,940	1,886	1,886	1,100	943
2019-01-29	1,896	1,902	1,888	1,900	3,400	950
2019-01-28	1,964	1,964	1,880	1,888	5,300	944
2019-01-25	1,903	1,926	1,888	1,898	2,600	949
2019-01-24	1,920	1,920	1,903	1,903	300	951.50
2019-01-23	1,919	1,919	1,912	1,912	2,300	956
2019-01-22	1,910	1,920	1,910	1,920	2,000	960
2019-01-21	1,907	1,910	1,901	1,910	500	955
2019-01-18	1,906	1,907	1,906	1,907	200	953.50
2019-01-17	1,900	1,924	1,899	1,905	3,700	952.50
2019-01-16	1,969	1,969	1,941	1,941	400	970.50
2019-01-15	1,890	1,914	1,890	1,914	700	957
2019-01-11	1,915	1,923	1,915	1,923	300	961.50
2019-01-10	1,929	1,936	1,872	1,910	4,600	955
2019-01-09	1,925	1,992	1,925	1,930	3,000	965
2019-01-08	1,915	1,929	1,913	1,929	2,100	964.50
2019-01-07	1,903	1,924	1,860	1,891	3,600	945.50
2019-01-04	1,797	1,945	1,796	1,925	5,400	962.50

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 [2019年度]

3848 (株)データ・アプリケーションの時系列データ [2019年度]