4477 BASE(株) 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	1,700	1,755	1,663	1,755	373,300	351
2019-12-27	1,641	1,734	1,612	1,686	488,200	337.20
2019-12-26	1,601	1,605	1,536	1,598	177,800	319.60
2019-12-25	1,653	1,681	1,580	1,598	319,100	319.60
2019-12-24	1,750	1,760	1,630	1,653	547,700	330.60
2019-12-23	1,752	1,797	1,751	1,771	264,500	354.20
2019-12-20	1,777	1,834	1,750	1,832	464,800	366.40
2019-12-19	1,740	1,772	1,730	1,752	180,200	350.40
2019-12-18	1,750	1,763	1,692	1,733	193,600	346.60
2019-12-17	1,650	1,731	1,613	1,731	240,400	346.20
2019-12-16	1,652	1,720	1,651	1,670	164,300	334
2019-12-13	1,667	1,688	1,610	1,687	230,300	337.40
2019-12-12	1,612	1,710	1,602	1,685	257,900	337
2019-12-11	1,757	1,790	1,621	1,643	397,800	328.60
2019-12-10	1,732	1,770	1,680	1,757	233,600	351.40
2019-12-09	1,852	1,857	1,726	1,745	193,500	349
2019-12-06	1,925	1,928	1,842	1,880	210,300	376
2019-12-05	1,938	1,940	1,829	1,905	266,300	381
2019-12-04	1,900	1,950	1,899	1,924	440,200	384.80
2019-12-03	1,860	1,919	1,834	1,882	364,000	376.40
2019-12-02	1,950	1,967	1,801	1,823	718,600	364.60
2019-11-29	1,797	1,930	1,788	1,896	862,500	379.20
2019-11-28	1,717	1,810	1,717	1,780	588,300	356
2019-11-27	1,767	1,820	1,690	1,701	583,000	340.20
2019-11-26	1,650	1,779	1,630	1,779	433,300	355.80
2019-11-25	1,630	1,720	1,576	1,626	470,000	325.20
2019-11-22	1,751	1,844	1,581	1,601	1,376,300	320.20
2019-11-21	1,589	1,850	1,567	1,656	1,586,600	331.20
2019-11-20	1,460	1,650	1,446	1,598	956,000	319.60
2019-11-19	1,450	1,500	1,405	1,460	529,900	292
2019-11-18	1,412	1,468	1,402	1,439	474,600	287.80
2019-11-15	1,297	1,420	1,288	1,399	423,500	279.80
2019-11-14	1,318	1,334	1,300	1,300	141,400	260
2019-11-13	1,350	1,360	1,330	1,334	115,400	266.80
2019-11-12	1,378	1,389	1,307	1,360	214,800	272
2019-11-11	1,334	1,378	1,334	1,377	243,200	275.40

分割・併合履歴： [2021-03-30]1株→5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