3848 (株)データ・アプリケーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,665	1,691	1,650	1,672	1,800	836
2020-12-29	1,658	1,705	1,658	1,705	2,200	852.50
2020-12-28	1,630	1,657	1,630	1,653	3,100	826.50
2020-12-25	1,610	1,630	1,610	1,630	4,800	815
2020-12-24	1,599	1,614	1,581	1,610	3,300	805
2020-12-23	1,551	1,605	1,551	1,600	3,500	800
2020-12-22	1,587	1,590	1,586	1,590	1,500	795
2020-12-21	1,568	1,580	1,561	1,580	2,200	790
2020-12-18	1,577	1,577	1,560	1,568	2,000	784
2020-12-17	1,540	1,540	1,537	1,537	1,000	768.50
2020-12-16	1,595	1,595	1,509	1,570	2,500	785
2020-12-15	1,570	1,575	1,558	1,575	2,400	787.50
2020-12-14	1,600	1,620	1,530	1,557	6,400	778.50
2020-12-11	-	-	-	1,554	-	777
2020-12-10	1,550	1,554	1,538	1,554	500	777
2020-12-09	1,561	1,569	1,542	1,554	600	777
2020-12-08	1,569	1,569	1,561	1,561	200	780.50
2020-12-07	1,562	1,562	1,561	1,562	400	781
2020-12-04	1,577	1,577	1,577	1,577	100	788.50
2020-12-03	1,575	1,575	1,542	1,558	1,700	779
2020-12-02	1,573	1,578	1,559	1,575	1,100	787.50
2020-12-01	1,560	1,575	1,560	1,563	2,000	781.50
2020-11-30	1,572	1,572	1,550	1,560	1,300	780
2020-11-27	1,500	1,563	1,500	1,532	4,300	766
2020-11-26	1,478	1,500	1,476	1,500	900	750
2020-11-25	1,499	1,499	1,480	1,480	500	740
2020-11-24	1,480	1,495	1,480	1,494	700	747
2020-11-20	1,464	1,490	1,451	1,455	3,500	727.50
2020-11-19	1,494	1,494	1,494	1,494	100	747
2020-11-18	1,510	1,517	1,510	1,517	600	758.50
2020-11-17	1,523	1,543	1,510	1,510	1,200	755
2020-11-16	1,545	1,548	1,513	1,531	800	765.50
2020-11-13	1,503	1,520	1,503	1,511	1,200	755.50
2020-11-12	1,504	1,530	1,504	1,530	200	765
2020-11-11	1,520	1,534	1,492	1,504	3,200	752
2020-11-10	1,517	1,521	1,499	1,499	2,300	749.50
2020-11-09	1,513	1,549	1,500	1,517	6,200	758.50
2020-11-06	1,460	1,507	1,460	1,492	5,400	746
2020-11-05	1,463	1,483	1,458	1,460	1,700	730
2020-11-04	1,458	1,496	1,447	1,463	2,800	731.50
2020-11-02	1,421	1,452	1,417	1,452	2,500	726
2020-10-30	1,443	1,443	1,403	1,421	1,400	710.50
2020-10-29	1,428	1,449	1,403	1,415	1,100	707.50
2020-10-28	1,451	1,451	1,421	1,428	1,200	714
2020-10-27	1,408	1,439	1,403	1,439	1,300	719.50
2020-10-26	1,431	1,443	1,403	1,425	1,100	712.50
2020-10-23	1,446	1,469	1,425	1,431	2,900	715.50
2020-10-22	1,469	1,478	1,441	1,441	2,500	720.50
2020-10-21	1,425	1,497	1,425	1,469	4,100	734.50
2020-10-20	1,413	1,425	1,413	1,425	300	712.50
2020-10-19	1,406	1,427	1,406	1,413	1,200	706.50
2020-10-16	1,409	1,424	1,406	1,406	1,000	703
2020-10-15	1,420	1,434	1,410	1,420	3,200	710
2020-10-14	1,405	1,429	1,405	1,420	1,800	710
2020-10-13	1,425	1,425	1,405	1,405	2,300	702.50
2020-10-12	1,449	1,455	1,421	1,425	2,100	712.50
2020-10-09	1,450	1,455	1,450	1,455	1,300	727.50
2020-10-08	1,461	1,461	1,441	1,441	2,500	720.50
2020-10-07	1,463	1,463	1,446	1,460	700	730
2020-10-06	1,440	1,461	1,430	1,446	3,000	723
2020-10-05	1,422	1,456	1,422	1,430	1,500	715
2020-10-02	1,460	1,465	1,410	1,414	1,700	707
2020-09-30	1,470	1,471	1,420	1,420	1,700	710
2020-09-29	1,450	1,477	1,429	1,477	1,900	738.50
2020-09-28	1,545	1,545	1,438	1,469	6,400	734.50
2020-09-25	1,423	1,445	1,406	1,415	2,100	707.50
2020-09-24	1,438	1,442	1,401	1,423	1,700	711.50
2020-09-23	1,410	1,471	1,410	1,457	3,400	728.50
2020-09-18	1,406	1,407	1,386	1,407	3,800	703.50
2020-09-17	1,407	1,407	1,385	1,406	1,400	703
2020-09-16	1,373	1,407	1,373	1,407	3,100	703.50
2020-09-15	1,348	1,379	1,348	1,369	4,100	684.50
2020-09-14	1,326	1,364	1,326	1,336	5,700	668
2020-09-11	1,338	1,343	1,318	1,324	3,300	662
2020-09-10	1,339	1,345	1,327	1,338	2,700	669
2020-09-09	1,308	1,338	1,308	1,318	2,400	659
2020-09-08	1,356	1,356	1,330	1,338	2,200	669
2020-09-07	1,331	1,368	1,315	1,356	3,500	678
2020-09-04	1,306	1,332	1,287	1,305	5,200	652.50
2020-09-03	1,265	1,316	1,265	1,307	7,200	653.50
2020-09-02	1,252	1,278	1,252	1,263	1,200	631.50
2020-09-01	1,260	1,277	1,252	1,252	2,400	626
2020-08-31	1,265	1,281	1,258	1,277	6,000	638.50
2020-08-28	1,297	1,297	1,250	1,265	2,500	632.50
2020-08-27	1,276	1,306	1,265	1,267	8,600	633.50
2020-08-26	1,265	1,287	1,265	1,273	1,500	636.50
2020-08-25	1,284	1,298	1,273	1,273	3,500	636.50
2020-08-24	1,274	1,302	1,274	1,284	3,400	642
2020-08-21	1,264	1,292	1,264	1,274	1,600	637
2020-08-20	1,293	1,306	1,264	1,264	3,700	632
2020-08-19	1,300	1,318	1,296	1,299	7,500	649.50
2020-08-18	1,305	1,330	1,299	1,304	4,500	652
2020-08-17	1,305	1,333	1,303	1,303	4,100	651.50
2020-08-14	1,300	1,310	1,300	1,301	2,200	650.50
2020-08-13	1,301	1,315	1,301	1,305	600	652.50
2020-08-12	1,304	1,324	1,300	1,301	2,600	650.50
2020-08-11	1,321	1,322	1,291	1,310	5,300	655
2020-08-07	1,383	1,387	1,381	1,387	400	693.50
2020-08-06	1,393	1,402	1,383	1,383	900	691.50
2020-08-05	1,351	1,411	1,351	1,393	1,200	696.50
2020-08-04	1,346	1,403	1,346	1,360	1,100	680
2020-08-03	1,337	1,370	1,315	1,346	4,700	673
2020-07-31	1,355	1,364	1,345	1,345	1,200	672.50
2020-07-30	1,426	1,427	1,320	1,355	9,300	677.50
2020-07-29	1,460	1,471	1,424	1,429	2,000	714.50
2020-07-28	1,429	1,429	1,429	1,429	700	714.50
2020-07-27	1,430	1,430	1,408	1,422	4,100	711
2020-07-22	1,401	1,412	1,389	1,409	1,400	704.50
2020-07-21	1,377	1,400	1,377	1,399	1,400	699.50
2020-07-20	1,347	1,374	1,347	1,374	1,900	687
2020-07-17	1,387	1,387	1,367	1,367	200	683.50
2020-07-16	1,360	1,360	1,360	1,360	200	680
2020-07-15	1,364	1,364	1,342	1,342	800	671
2020-07-14	1,374	1,374	1,331	1,360	1,300	680
2020-07-13	1,363	1,393	1,363	1,386	2,700	693
2020-07-10	1,367	1,394	1,299	1,333	5,700	666.50
2020-07-09	1,389	1,400	1,365	1,365	1,900	682.50
2020-07-08	1,348	1,380	1,348	1,380	2,700	690
2020-07-07	1,373	1,375	1,361	1,375	300	687.50
2020-07-06	1,358	1,380	1,344	1,373	3,700	686.50
2020-07-03	1,350	1,350	1,344	1,344	600	672
2020-07-02	1,363	1,369	1,333	1,349	3,800	674.50
2020-07-01	1,346	1,371	1,346	1,364	600	682
2020-06-30	1,369	1,369	1,337	1,361	1,600	680.50
2020-06-29	1,386	1,386	1,352	1,369	1,900	684.50
2020-06-26	1,373	1,386	1,370	1,386	600	693
2020-06-25	1,395	1,400	1,360	1,377	3,300	688.50
2020-06-24	1,377	1,400	1,377	1,395	3,000	697.50
2020-06-23	1,390	1,400	1,343	1,377	4,100	688.50
2020-06-22	1,360	1,390	1,360	1,390	2,700	695
2020-06-19	1,352	1,374	1,352	1,369	4,100	684.50
2020-06-18	1,371	1,398	1,351	1,351	2,800	675.50
2020-06-17	1,365	1,399	1,365	1,374	1,100	687
2020-06-16	1,400	1,400	1,351	1,383	1,700	691.50
2020-06-15	1,375	1,375	1,336	1,370	1,400	685
2020-06-12	1,334	1,381	1,305	1,375	8,400	687.50
2020-06-11	1,396	1,400	1,381	1,394	3,400	697
2020-06-10	1,418	1,429	1,396	1,400	3,300	700
2020-06-09	1,430	1,430	1,410	1,418	1,500	709
2020-06-08	1,430	1,430	1,400	1,422	1,000	711
2020-06-05	1,420	1,420	1,420	1,420	1,100	710
2020-06-04	1,413	1,423	1,411	1,420	1,400	710
2020-06-03	1,390	1,420	1,390	1,413	400	706.50
2020-06-02	1,416	1,416	1,370	1,388	5,800	694
2020-06-01	1,404	1,429	1,370	1,386	5,400	693
2020-05-29	1,402	1,434	1,401	1,434	2,200	717
2020-05-28	1,444	1,444	1,408	1,408	1,800	704
2020-05-27	1,423	1,426	1,402	1,425	1,900	712.50
2020-05-26	1,440	1,452	1,420	1,431	2,300	715.50
2020-05-25	1,460	1,460	1,430	1,437	900	718.50
2020-05-22	1,420	1,429	1,400	1,400	700	700
2020-05-21	1,401	1,405	1,399	1,400	1,000	700
2020-05-20	1,401	1,429	1,399	1,401	2,000	700.50
2020-05-19	1,391	1,430	1,389	1,411	3,400	705.50
2020-05-18	1,426	1,435	1,390	1,419	1,700	709.50
2020-05-15	1,430	1,498	1,426	1,450	6,400	725
2020-05-14	1,564	1,580	1,514	1,530	1,100	765
2020-05-13	1,573	1,573	1,564	1,564	500	782
2020-05-12	1,542	1,580	1,539	1,580	3,100	790
2020-05-11	1,520	1,550	1,518	1,544	1,600	772
2020-05-08	1,500	1,500	1,490	1,498	1,100	749
2020-05-07	1,500	1,510	1,499	1,500	1,200	750
2020-05-01	1,472	1,502	1,462	1,483	900	741.50
2020-04-30	1,512	1,520	1,508	1,512	1,700	756
2020-04-28	1,499	1,514	1,463	1,507	3,900	753.50
2020-04-27	1,509	1,509	1,459	1,489	2,000	744.50
2020-04-24	1,504	1,513	1,483	1,513	600	756.50
2020-04-23	1,484	1,519	1,465	1,503	4,300	751.50
2020-04-22	1,450	1,510	1,359	1,484	4,100	742
2020-04-21	1,480	1,480	1,480	1,480	200	740
2020-04-20	1,440	1,528	1,416	1,520	5,000	760
2020-04-17	1,430	1,461	1,420	1,450	2,200	725
2020-04-16	1,418	1,448	1,404	1,430	3,000	715
2020-04-15	1,279	1,362	1,267	1,358	5,200	679
2020-04-14	1,274	1,274	1,273	1,273	300	636.50
2020-04-13	1,245	1,263	1,215	1,259	1,600	629.50
2020-04-10	1,247	1,275	1,232	1,253	6,100	626.50
2020-04-09	1,214	1,231	1,196	1,196	2,500	598
2020-04-08	1,187	1,222	1,171	1,214	2,300	607
2020-04-07	1,219	1,239	1,199	1,199	3,300	599.50
2020-04-06	1,200	1,209	1,150	1,205	6,900	602.50
2020-04-03	1,224	1,224	1,221	1,221	200	610.50
2020-04-02	1,165	1,165	1,164	1,164	300	582
2020-04-01	1,148	1,164	1,134	1,164	700	582
2020-03-31	1,170	1,220	1,170	1,175	2,900	587.50
2020-03-30	1,277	1,277	1,189	1,200	1,300	600
2020-03-27	1,262	1,303	1,248	1,290	3,500	645
2020-03-26	1,252	1,252	1,222	1,240	2,400	620
2020-03-25	1,277	1,299	1,252	1,252	2,300	626
2020-03-24	1,148	1,219	1,144	1,217	6,000	608.50
2020-03-23	1,149	1,153	1,090	1,153	3,000	576.50
2020-03-19	1,260	1,260	1,118	1,178	8,100	589
2020-03-18	1,236	1,239	1,191	1,206	4,900	603
2020-03-17	1,130	1,168	1,119	1,146	6,200	573
2020-03-16	1,128	1,150	1,122	1,150	2,400	575
2020-03-13	1,074	1,150	1,016	1,150	9,200	575
2020-03-12	1,310	1,325	1,231	1,231	9,200	615.50
2020-03-11	1,370	1,370	1,370	1,370	100	685
2020-03-10	1,256	1,395	1,196	1,395	5,200	697.50
2020-03-09	1,376	1,376	1,279	1,286	9,100	643
2020-03-06	1,414	1,426	1,406	1,418	1,100	709
2020-03-05	1,463	1,466	1,434	1,465	3,700	732.50
2020-03-04	1,430	1,464	1,342	1,410	12,200	705
2020-03-03	1,503	1,542	1,441	1,441	4,200	720.50
2020-03-02	1,406	1,499	1,406	1,481	1,700	740.50
2020-02-28	1,488	1,492	1,410	1,427	10,200	713.50
2020-02-27	1,536	1,578	1,526	1,533	3,500	766.50
2020-02-26	1,601	1,604	1,486	1,532	9,900	766
2020-02-25	1,616	1,616	1,600	1,607	2,300	803.50
2020-02-21	1,677	1,677	1,652	1,656	4,500	828
2020-02-20	1,661	1,682	1,661	1,682	300	841
2020-02-19	1,655	1,660	1,655	1,655	600	827.50
2020-02-18	1,656	1,660	1,655	1,655	2,300	827.50
2020-02-17	1,681	1,681	1,660	1,678	4,000	839
2020-02-14	1,710	1,710	1,675	1,682	2,000	841
2020-02-13	1,690	1,708	1,690	1,704	1,200	852
2020-02-12	1,680	1,692	1,676	1,676	1,900	838
2020-02-10	1,739	1,739	1,669	1,674	15,900	837
2020-02-07	1,763	1,763	1,750	1,759	1,200	879.50
2020-02-06	1,738	1,758	1,738	1,745	1,800	872.50
2020-02-05	1,740	1,750	1,721	1,738	3,900	869
2020-02-04	1,721	1,747	1,721	1,739	3,300	869.50
2020-02-03	1,701	1,749	1,699	1,728	13,000	864
2020-01-31	1,728	1,751	1,728	1,738	5,400	869
2020-01-30	1,732	1,736	1,710	1,710	7,600	855
2020-01-29	1,726	1,740	1,726	1,732	3,700	866
2020-01-28	1,731	1,740	1,715	1,726	22,500	863
2020-01-27	1,731	1,731	1,715	1,726	5,900	863
2020-01-24	1,736	1,741	1,736	1,741	200	870.50
2020-01-23	1,740	1,740	1,725	1,735	6,300	867.50
2020-01-22	1,745	1,753	1,737	1,737	2,700	868.50
2020-01-21	1,766	1,776	1,741	1,742	4,100	871
2020-01-20	1,804	1,813	1,766	1,766	6,100	883
2020-01-17	1,770	1,789	1,770	1,777	2,000	888.50
2020-01-16	1,804	1,804	1,788	1,788	2,100	894
2020-01-15	1,749	1,815	1,749	1,804	18,400	902
2020-01-14	1,759	1,759	1,733	1,748	3,500	874
2020-01-10	1,765	1,775	1,759	1,759	700	879.50
2020-01-09	1,748	1,765	1,748	1,765	800	882.50
2020-01-08	1,740	1,747	1,716	1,744	11,500	872
2020-01-07	1,737	1,763	1,737	1,759	4,400	879.50
2020-01-06	-	-	-	1,777	-	888.50

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 [2020年度]

3848 (株)データ・アプリケーションの時系列データ [2020年度]