3848 (株)データ・アプリケーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	991	991	990	990	300	990
2023-12-28	977	992	976	988	2,800	988
2023-12-27	997	997	969	977	9,000	977
2023-12-26	976	986	973	977	3,700	977
2023-12-25	972	975	966	973	1,800	973
2023-12-22	955	966	955	962	1,500	962
2023-12-21	949	956	949	952	1,300	952
2023-12-20	955	966	951	951	2,200	951
2023-12-19	956	958	952	952	1,100	952
2023-12-18	945	958	945	956	2,900	956
2023-12-15	932	961	926	934	8,200	934
2023-12-14	945	945	930	942	2,000	942
2023-12-13	963	963	945	945	5,000	945
2023-12-12	979	979	955	955	7,200	955
2023-12-11	966	992	958	990	15,300	990
2023-12-08	963	963	959	963	2,500	963
2023-12-07	952	963	941	963	6,900	963
2023-12-06	943	953	943	952	2,700	952
2023-12-05	932	955	932	943	7,500	943
2023-12-04	936	937	931	932	3,500	932
2023-12-01	950	954	935	935	7,500	935
2023-11-30	950	952	950	950	400	950
2023-11-29	953	958	947	952	1,200	952
2023-11-28	953	959	944	952	5,200	952
2023-11-27	937	944	934	944	1,700	944
2023-11-24	935	937	935	937	1,700	937
2023-11-22	933	951	933	936	2,300	936
2023-11-21	950	950	931	944	2,200	944
2023-11-20	937	951	905	947	9,000	947
2023-11-17	943	959	937	937	13,800	937
2023-11-16	930	938	914	938	34,900	938
2023-11-15	909	910	890	895	13,100	895
2023-11-14	916	918	912	912	1,800	912
2023-11-13	902	916	896	916	7,700	916
2023-11-10	907	908	900	902	7,200	902
2023-11-09	920	925	907	907	12,300	907
2023-11-08	927	929	905	911	8,900	911
2023-11-07	936	953	904	924	74,300	924
2023-11-06	989	991	968	980	26,900	980
2023-11-02	950	970	950	957	4,300	957
2023-11-01	936	952	932	938	4,100	938
2023-10-31	943	943	924	928	1,400	928
2023-10-30	928	943	921	943	3,800	943
2023-10-27	920	927	916	927	1,000	927
2023-10-26	917	926	915	916	500	916
2023-10-25	917	919	909	915	700	915
2023-10-24	905	921	905	919	2,000	919
2023-10-23	912	930	903	903	5,100	903
2023-10-20	910	920	910	920	3,700	920
2023-10-19	910	915	905	911	3,500	911
2023-10-18	908	910	904	910	800	910
2023-10-17	923	928	903	905	5,500	905
2023-10-16	929	929	893	921	9,100	921
2023-10-13	910	943	910	919	4,400	919
2023-10-12	915	923	912	912	2,000	912
2023-10-11	912	918	911	913	1,200	913
2023-10-10	914	923	912	916	3,100	916
2023-10-06	907	922	907	922	3,100	922
2023-10-05	891	908	891	907	2,700	907
2023-10-04	891	910	880	880	16,000	880
2023-10-03	956	960	900	900	21,300	900
2023-10-02	966	980	956	956	4,600	956
2023-09-29	983	984	972	972	3,200	972
2023-09-28	1,000	1,000	982	982	3,400	982
2023-09-27	982	986	980	985	3,100	985
2023-09-26	983	996	983	991	9,100	991
2023-09-25	975	982	961	976	4,900	976
2023-09-22	952	962	947	960	2,200	960
2023-09-21	951	952	946	952	4,000	952
2023-09-20	954	954	945	945	1,400	945
2023-09-19	961	965	943	950	9,400	950
2023-09-15	972	982	946	946	10,000	946
2023-09-14	951	960	951	955	3,400	955
2023-09-13	977	977	947	950	5,000	950
2023-09-12	961	971	956	963	3,300	963
2023-09-11	963	977	953	961	7,300	961
2023-09-08	982	982	959	961	4,900	961
2023-09-07	990	998	972	979	9,500	979
2023-09-06	1,003	1,003	992	992	2,300	992
2023-09-05	996	1,001	990	991	6,200	991
2023-09-04	1,006	1,011	987	999	9,800	999
2023-09-01	979	993	975	993	5,500	993
2023-08-31	994	994	978	978	17,300	978
2023-08-30	979	982	957	964	8,800	964
2023-08-29	976	979	972	979	900	979
2023-08-28	988	988	968	976	4,500	976
2023-08-25	965	983	965	983	6,300	983
2023-08-24	981	988	975	976	1,900	976
2023-08-23	974	985	974	985	1,300	985
2023-08-22	979	979	962	974	3,500	974
2023-08-21	975	990	959	979	6,300	979
2023-08-18	975	990	934	966	21,800	966
2023-08-17	1,008	1,025	981	981	9,100	981
2023-08-16	1,046	1,046	1,011	1,024	2,500	1,024
2023-08-15	1,075	1,075	1,021	1,046	13,600	1,046
2023-08-14	1,080	1,080	997	1,078	26,900	1,078
2023-08-10	1,060	1,081	1,005	1,071	40,800	1,071
2023-08-09	1,026	1,076	1,006	1,076	130,700	1,076
2023-08-08	1,056	1,056	1,056	1,056	22,900	1,056
2023-08-07	900	906	889	906	4,600	906
2023-08-04	883	895	883	885	1,400	885
2023-08-03	888	899	885	885	3,200	885
2023-08-02	896	898	890	898	1,200	898
2023-08-01	880	900	880	895	2,700	895
2023-07-31	900	900	888	895	1,400	895
2023-07-28	899	901	881	890	5,000	890
2023-07-27	881	910	876	898	11,800	898
2023-07-26	884	887	881	884	900	884
2023-07-25	885	891	882	886	1,900	886
2023-07-24	885	900	885	891	3,800	891
2023-07-21	893	900	875	890	6,900	890
2023-07-20	871	891	871	885	6,900	885
2023-07-19	863	873	863	867	4,500	867
2023-07-18	861	866	858	866	2,000	866
2023-07-14	857	861	857	857	700	857
2023-07-13	860	860	856	856	600	856
2023-07-12	858	861	856	856	1,500	856
2023-07-11	860	864	855	857	12,500	857
2023-07-10	865	869	863	863	1,200	863
2023-07-07	866	869	863	866	900	866
2023-07-06	862	866	862	863	1,200	863
2023-07-05	861	866	861	866	1,700	866
2023-07-04	866	870	862	865	1,700	865
2023-07-03	869	872	860	868	7,200	868
2023-06-30	862	869	853	869	7,700	869
2023-06-29	865	869	855	862	12,600	862
2023-06-28	872	873	861	861	10,900	861
2023-06-27	874	875	869	869	4,500	869
2023-06-26	877	881	869	875	6,700	875
2023-06-23	886	887	871	881	34,700	881
2023-06-22	907	909	891	901	9,100	901
2023-06-21	913	914	898	909	8,900	909
2023-06-20	928	928	911	913	3,000	913
2023-06-19	939	943	909	928	14,900	928
2023-06-16	915	958	904	944	30,600	944
2023-06-15	888	1,010	882	900	179,700	900
2023-06-14	890	891	882	882	4,000	882
2023-06-13	893	898	888	890	6,400	890
2023-06-12	895	901	890	893	5,800	893
2023-06-09	896	898	887	895	3,700	895
2023-06-08	888	912	886	886	8,200	886
2023-06-07	880	886	877	886	2,700	886
2023-06-06	880	889	876	876	6,600	876
2023-06-05	877	885	874	878	4,800	878
2023-06-02	871	871	865	869	2,100	869
2023-06-01	885	885	868	871	4,400	871
2023-05-31	889	892	885	885	7,700	885
2023-05-30	895	896	890	890	6,000	890
2023-05-29	899	908	893	900	3,000	900
2023-05-26	898	898	890	898	3,500	898
2023-05-25	895	909	895	899	2,800	899
2023-05-24	897	903	891	900	2,800	900
2023-05-23	904	909	897	897	2,200	897
2023-05-22	911	911	900	904	3,200	904
2023-05-19	905	911	905	905	3,500	905
2023-05-18	923	923	903	913	1,700	913
2023-05-17	931	931	915	918	1,900	918
2023-05-16	908	925	890	925	21,100	925
2023-05-15	936	949	927	949	3,700	949
2023-05-12	925	933	925	927	900	927
2023-05-11	918	928	918	928	1,300	928
2023-05-10	926	926	910	926	3,900	926
2023-05-09	922	930	920	926	3,700	926
2023-05-08	910	920	910	920	1,200	920
2023-05-02	913	919	910	910	2,500	910
2023-05-01	920	921	915	921	500	921
2023-04-28	921	921	914	914	1,400	914
2023-04-27	915	920	914	920	1,300	920
2023-04-26	916	916	913	913	800	913
2023-04-25	918	919	913	916	800	916
2023-04-24	916	920	913	920	2,700	920
2023-04-21	912	916	908	916	1,500	916
2023-04-20	915	915	911	911	2,200	911
2023-04-19	907	917	905	910	4,100	910
2023-04-18	910	910	908	908	1,500	908
2023-04-17	907	912	907	909	1,200	909
2023-04-14	916	916	907	907	2,300	907
2023-04-13	921	921	912	915	4,000	915
2023-04-12	925	928	920	921	800	921
2023-04-11	923	928	919	924	1,800	924
2023-04-10	921	930	921	930	1,500	930
2023-04-07	929	929	916	928	3,300	928
2023-04-06	924	936	923	923	2,100	923
2023-04-05	925	937	920	928	2,600	928
2023-04-04	933	941	907	926	9,400	926
2023-04-03	968	968	904	923	8,700	923
2023-03-31	981	982	965	968	3,900	968
2023-03-30	968	1,010	968	980	9,200	980
2023-03-29	1,029	1,029	1,000	1,019	9,000	1,019
2023-03-28	1,050	1,051	1,000	1,010	16,800	1,010
2023-03-27	1,008	1,020	993	1,020	4,600	1,020
2023-03-24	1,001	1,008	998	1,008	4,800	1,008
2023-03-23	999	1,020	995	1,014	7,800	1,014
2023-03-22	1,001	1,001	995	998	3,300	998
2023-03-20	997	997	987	997	4,500	997
2023-03-17	987	1,000	985	987	5,500	987
2023-03-16	959	990	954	980	5,700	980
2023-03-15	952	977	952	974	2,500	974
2023-03-14	968	985	949	949	6,600	949
2023-03-13	989	989	950	979	5,900	979
2023-03-10	990	990	980	989	1,700	989
2023-03-09	993	997	960	996	8,300	996
2023-03-08	990	999	985	999	6,400	999
2023-03-07	993	1,001	987	989	5,700	989
2023-03-06	997	1,004	991	991	7,700	991
2023-03-03	999	1,012	969	982	22,400	982
2023-03-02	962	962	954	957	2,800	957
2023-03-01	958	963	950	952	5,300	952
2023-02-28	960	964	953	958	5,400	958
2023-02-27	967	967	950	958	7,000	958
2023-02-24	940	965	940	943	11,200	943
2023-02-22	950	950	926	936	5,600	936
2023-02-21	958	960	920	944	12,900	944
2023-02-20	910	955	906	955	20,600	955
2023-02-17	900	904	895	904	2,900	904
2023-02-16	895	897	893	893	1,000	893
2023-02-15	897	899	890	895	4,000	895
2023-02-14	907	907	894	898	5,500	898
2023-02-13	897	903	893	900	3,400	900
2023-02-10	898	900	895	897	2,300	897
2023-02-09	906	906	894	898	3,600	898
2023-02-08	900	909	888	902	9,600	902
2023-02-07	880	909	871	885	51,900	885
2023-02-06	912	986	912	985	30,700	985
2023-02-03	914	929	906	906	11,900	906
2023-02-02	902	920	902	913	5,400	913
2023-02-01	882	914	882	902	8,800	902
2023-01-31	872	882	864	882	4,400	882
2023-01-30	910	910	875	875	15,500	875
2023-01-27	1,819	1,835	1,819	1,819	7,600	909.50
2023-01-26	1,855	1,860	1,802	1,836	9,400	918
2023-01-25	1,860	1,880	1,855	1,856	4,800	928
2023-01-24	1,851	1,861	1,850	1,855	3,700	927.50
2023-01-23	1,860	1,860	1,848	1,855	4,500	927.50
2023-01-20	1,852	1,862	1,852	1,859	4,400	929.50
2023-01-19	1,860	1,870	1,853	1,859	4,800	929.50
2023-01-18	1,870	1,870	1,852	1,860	5,200	930
2023-01-17	1,861	1,873	1,850	1,865	3,900	932.50
2023-01-16	1,867	1,878	1,850	1,856	11,200	928
2023-01-13	1,849	1,850	1,823	1,835	6,300	917.50
2023-01-12	1,857	1,870	1,790	1,837	18,600	918.50
2023-01-11	2,163	2,163	1,837	1,856	110,500	928
2023-01-10	1,772	1,773	1,768	1,773	3,500	886.50
2023-01-06	1,750	1,778	1,740	1,754	2,700	877
2023-01-05	1,760	1,780	1,749	1,760	4,600	880
2023-01-04	1,760	1,760	1,717	1,758	1,200	879

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 [2023年度]

3848 (株)データ・アプリケーションの時系列データ [2023年度]