4477 BASE(株) 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	9,750	10,220	9,700	9,760	783,000	1,952
2020-12-29	9,800	10,240	9,460	9,900	1,262,100	1,980
2020-12-28	9,190	9,780	9,130	9,750	798,500	1,950
2020-12-25	9,480	9,660	9,180	9,180	522,100	1,836
2020-12-24	9,810	9,850	9,280	9,570	907,500	1,914
2020-12-23	9,430	9,930	9,220	9,800	1,382,800	1,960
2020-12-22	9,900	10,090	8,960	9,080	1,271,400	1,816
2020-12-21	10,660	10,860	9,830	9,900	1,315,600	1,980
2020-12-18	10,600	10,900	10,150	10,360	2,693,900	2,072
2020-12-17	9,220	9,890	9,070	9,890	2,150,500	1,978
2020-12-16	8,750	9,130	8,620	8,870	1,364,500	1,774
2020-12-15	8,680	8,930	8,420	8,510	1,147,000	1,702
2020-12-14	8,930	9,000	8,380	8,500	1,399,700	1,700
2020-12-11	8,800	9,690	8,630	9,070	2,879,500	1,814
2020-12-10	8,140	8,770	8,050	8,460	1,867,500	1,692
2020-12-09	8,070	8,200	7,890	8,140	714,300	1,628
2020-12-08	7,530	7,990	7,450	7,930	1,168,000	1,586
2020-12-07	8,010	8,070	7,700	7,760	1,356,700	1,552
2020-12-04	8,120	8,460	7,700	8,370	2,047,500	1,674
2020-12-03	8,940	8,950	8,210	8,280	1,920,500	1,656
2020-12-02	9,610	9,640	8,980	9,030	1,342,600	1,806
2020-12-01	9,750	10,020	9,400	9,430	1,503,400	1,886
2020-11-30	9,000	9,600	8,950	9,590	1,549,100	1,918
2020-11-27	9,400	9,450	8,890	8,990	1,162,800	1,798
2020-11-26	9,800	9,900	9,310	9,360	1,237,100	1,872
2020-11-25	9,710	10,070	9,220	9,500	2,187,200	1,900
2020-11-24	9,130	9,900	8,900	9,580	2,713,400	1,916
2020-11-20	10,240	10,250	8,890	8,980	2,532,300	1,796
2020-11-19	9,770	9,910	8,910	9,910	2,269,700	1,982
2020-11-18	10,070	10,490	9,650	9,910	1,325,500	1,982
2020-11-17	10,600	10,850	9,780	9,920	1,873,800	1,984
2020-11-16	12,070	12,110	10,910	11,000	2,609,600	2,200
2020-11-13	11,380	12,940	11,370	12,340	2,771,100	2,468
2020-11-12	10,940	11,210	10,580	11,040	1,353,400	2,208
2020-11-11	9,970	10,470	9,540	10,280	2,333,500	2,056
2020-11-10	10,100	11,580	10,030	10,860	1,971,700	2,172
2020-11-09	12,630	12,820	12,180	12,540	736,300	2,508
2020-11-06	13,500	13,510	12,220	12,490	1,487,000	2,498
2020-11-05	12,390	13,100	12,270	13,100	1,489,800	2,620
2020-11-04	11,100	12,040	11,020	11,940	1,430,100	2,388
2020-11-02	11,420	11,450	10,460	10,550	973,200	2,110
2020-10-30	12,110	12,160	11,040	11,240	888,100	2,248
2020-10-29	11,520	12,050	11,310	11,950	852,000	2,390
2020-10-28	12,140	12,460	11,500	11,760	1,068,800	2,352
2020-10-27	11,060	12,230	10,970	12,080	1,492,200	2,416
2020-10-26	12,620	12,670	11,730	11,860	954,300	2,372
2020-10-23	12,610	12,750	11,560	12,500	1,734,300	2,500
2020-10-22	13,750	13,770	12,830	13,000	1,371,500	2,600
2020-10-21	14,400	14,700	13,980	13,980	910,300	2,796
2020-10-20	14,320	14,420	13,800	14,160	1,333,100	2,832
2020-10-19	14,110	15,050	13,570	14,620	1,419,900	2,924
2020-10-16	14,150	14,330	13,170	13,810	1,215,800	2,762
2020-10-15	14,140	14,800	14,110	14,260	855,500	2,852
2020-10-14	13,800	14,710	13,720	14,540	1,256,100	2,908
2020-10-13	14,500	14,810	13,880	13,880	1,025,300	2,776
2020-10-12	14,600	14,790	13,500	14,440	2,254,300	2,888
2020-10-09	15,530	16,450	14,310	15,120	3,446,900	3,024
2020-10-08	14,550	17,240	13,860	15,930	4,384,200	3,186
2020-10-07	13,700	14,300	12,960	14,250	2,209,200	2,850
2020-10-06	13,200	14,400	12,840	13,300	1,694,100	2,660
2020-10-05	11,790	12,610	11,680	12,600	1,628,600	2,520
2020-10-02	11,400	11,710	11,200	11,540	1,245,900	2,308
2020-09-30	11,550	11,890	10,740	11,000	1,232,200	2,200
2020-09-29	10,740	11,700	10,730	11,550	943,900	2,310
2020-09-28	11,940	12,190	10,640	10,950	1,412,900	2,190
2020-09-25	11,220	11,790	10,900	11,460	2,253,100	2,292
2020-09-24	11,030	12,420	11,030	11,750	2,633,700	2,350
2020-09-23	10,860	11,530	10,750	11,360	1,223,100	2,272
2020-09-18	11,100	11,210	10,450	10,710	1,524,300	2,142
2020-09-17	10,180	11,690	9,960	11,360	2,238,800	2,272
2020-09-16	9,690	10,450	9,630	10,450	921,600	2,090
2020-09-15	9,980	10,140	9,720	9,750	565,100	1,950
2020-09-14	10,090	10,280	9,890	9,940	804,700	1,988
2020-09-11	9,730	10,110	9,520	10,040	701,400	2,008
2020-09-10	10,430	10,490	9,750	9,780	944,900	1,956
2020-09-09	9,630	10,030	9,480	9,980	871,900	1,996
2020-09-08	9,700	10,070	9,440	9,930	1,054,700	1,986
2020-09-07	9,500	9,880	9,300	9,310	630,700	1,862
2020-09-04	9,820	10,070	9,500	9,580	1,683,300	1,916
2020-09-03	10,490	10,810	10,130	10,570	971,100	2,114
2020-09-02	10,400	11,130	10,250	10,610	2,413,600	2,122
2020-09-01	9,500	10,180	9,420	10,130	1,977,700	2,026
2020-08-31	8,660	9,370	8,570	9,130	1,324,400	1,826
2020-08-28	8,900	8,940	8,160	8,400	1,217,500	1,680
2020-08-27	9,430	9,430	8,820	9,050	926,900	1,810
2020-08-26	9,440	9,660	9,150	9,280	992,400	1,856
2020-08-25	9,600	9,610	9,180	9,400	1,124,600	1,880
2020-08-24	10,000	10,190	9,270	9,680	2,453,000	1,936
2020-08-21	9,100	10,040	8,980	9,860	3,054,000	1,972
2020-08-20	9,020	9,260	8,640	8,790	1,075,800	1,758
2020-08-19	8,840	9,410	8,710	9,140	1,802,100	1,828
2020-08-18	9,570	9,660	8,210	8,630	3,167,600	1,726
2020-08-17	7,570	8,670	7,530	8,670	2,756,300	1,734
2020-08-14	6,770	7,350	6,740	7,170	984,300	1,434
2020-08-13	6,780	7,040	6,620	6,950	610,500	1,390
2020-08-12	6,900	6,980	6,440	6,550	915,100	1,310
2020-08-11	7,060	7,090	6,850	7,000	585,100	1,400
2020-08-07	7,000	7,260	6,960	7,210	545,100	1,442
2020-08-06	7,410	7,450	6,970	7,050	694,800	1,410
2020-08-05	7,250	7,430	6,950	7,300	970,900	1,460
2020-08-04	7,230	7,620	6,810	7,000	1,491,200	1,400
2020-08-03	6,640	7,330	6,490	7,090	1,496,800	1,418
2020-07-31	6,190	6,480	6,060	6,480	1,126,100	1,296
2020-07-30	5,980	6,400	5,910	6,090	1,478,100	1,218
2020-07-29	5,840	5,870	5,650	5,710	678,700	1,142
2020-07-28	5,830	6,160	5,780	5,940	863,200	1,188
2020-07-27	5,880	5,940	5,660	5,730	603,500	1,146
2020-07-22	5,720	6,010	5,670	5,910	1,269,000	1,182
2020-07-21	5,890	6,080	5,600	5,920	1,526,100	1,184
2020-07-20	5,660	5,800	5,400	5,460	847,100	1,092
2020-07-17	5,280	5,720	5,050	5,720	1,048,900	1,144
2020-07-16	5,400	5,600	5,140	5,270	803,300	1,054
2020-07-15	5,570	5,830	5,400	5,760	775,300	1,152
2020-07-14	6,400	6,410	5,510	5,660	1,793,500	1,132
2020-07-13	6,390	6,740	6,310	6,460	761,000	1,292
2020-07-10	6,250	6,670	6,190	6,530	1,116,500	1,306
2020-07-09	5,800	6,470	5,620	6,150	1,389,500	1,230
2020-07-08	5,800	5,830	5,530	5,620	561,100	1,124
2020-07-07	5,810	6,200	5,660	5,870	895,200	1,174
2020-07-06	5,430	6,030	5,310	5,950	1,131,300	1,190
2020-07-03	4,885	5,460	4,760	5,430	857,700	1,086
2020-07-02	5,060	5,300	4,640	4,885	1,050,600	977
2020-07-01	4,600	5,030	4,575	4,850	738,600	970
2020-06-30	4,660	4,730	4,240	4,530	340,000	906
2020-06-29	4,655	4,705	4,405	4,520	521,700	904
2020-06-26	5,050	5,050	4,560	4,765	667,200	953
2020-06-25	4,955	5,080	4,780	4,945	564,400	989
2020-06-24	4,820	5,050	4,700	5,050	1,017,700	1,010
2020-06-23	4,655	4,765	4,505	4,610	480,900	922
2020-06-22	4,325	4,880	4,305	4,725	1,120,300	945
2020-06-19	4,260	4,520	4,160	4,325	633,600	865
2020-06-18	4,340	4,445	4,115	4,280	540,800	856
2020-06-17	4,530	4,650	4,160	4,270	832,300	854
2020-06-16	4,400	4,790	4,350	4,560	982,800	912
2020-06-15	4,200	4,435	4,010	4,100	956,600	820
2020-06-12	3,365	4,085	3,330	4,080	696,400	816
2020-06-11	3,580	3,685	3,485	3,575	387,100	715
2020-06-10	3,560	3,885	3,480	3,580	710,600	716
2020-06-09	3,655	3,730	3,430	3,625	452,200	725
2020-06-08	3,420	3,650	3,300	3,650	373,900	730
2020-06-05	3,510	3,545	3,240	3,405	527,600	681
2020-06-04	3,470	3,625	3,435	3,510	381,800	702
2020-06-03	3,655	3,665	3,455	3,470	400,300	694
2020-06-02	3,695	3,720	3,565	3,610	595,900	722
2020-06-01	3,455	3,770	3,430	3,625	1,051,800	725
2020-05-29	3,040	3,460	3,030	3,345	685,800	669
2020-05-28	3,070	3,160	3,005	3,110	431,700	622
2020-05-27	3,200	3,265	3,035	3,100	722,600	620
2020-05-26	3,235	3,600	3,105	3,395	847,000	679
2020-05-25	3,395	3,450	3,240	3,280	707,500	656
2020-05-22	3,500	3,680	3,230	3,445	1,393,500	689
2020-05-21	3,600	3,975	3,315	3,520	2,532,600	704
2020-05-20	3,010	3,310	2,990	3,310	2,213,900	662
2020-05-19	2,575	3,040	2,565	2,810	2,353,900	562
2020-05-18	2,539	2,539	2,537	2,539	568,200	507.80
2020-05-15	1,912	2,060	1,863	2,039	360,600	407.80
2020-05-14	1,840	1,976	1,825	1,950	289,200	390
2020-05-13	1,851	1,876	1,787	1,863	394,600	372.60
2020-05-12	1,952	2,045	1,882	1,957	328,900	391.40
2020-05-11	1,800	2,010	1,777	1,975	644,900	395
2020-05-08	1,650	1,850	1,631	1,800	535,800	360
2020-05-07	1,515	1,672	1,509	1,667	260,700	333.40
2020-05-01	1,507	1,535	1,469	1,518	188,300	303.60
2020-04-30	1,528	1,586	1,519	1,545	225,500	309
2020-04-28	1,459	1,498	1,410	1,498	165,700	299.60
2020-04-27	1,400	1,513	1,395	1,488	202,000	297.60
2020-04-24	1,428	1,447	1,391	1,399	113,800	279.80
2020-04-23	1,450	1,548	1,424	1,443	183,500	288.60
2020-04-22	1,455	1,455	1,361	1,385	191,500	277
2020-04-21	1,574	1,617	1,408	1,507	305,800	301.40
2020-04-20	1,460	1,620	1,460	1,557	379,600	311.40
2020-04-17	1,500	1,520	1,372	1,400	178,300	280
2020-04-16	1,470	1,526	1,452	1,463	150,000	292.60
2020-04-15	1,450	1,530	1,400	1,470	153,000	294
2020-04-14	1,337	1,530	1,324	1,451	206,500	290.20
2020-04-13	1,266	1,324	1,260	1,307	72,500	261.40
2020-04-10	1,305	1,350	1,258	1,269	79,200	253.80
2020-04-09	1,311	1,350	1,286	1,299	100,000	259.80
2020-04-08	1,254	1,342	1,160	1,327	176,900	265.40
2020-04-07	1,190	1,286	1,164	1,252	198,900	250.40
2020-04-06	1,062	1,137	1,062	1,135	117,900	227
2020-04-03	1,054	1,110	1,034	1,057	134,200	211.40
2020-04-02	1,068	1,109	1,000	1,017	128,000	203.40
2020-04-01	1,080	1,116	1,034	1,068	77,800	213.60
2020-03-31	1,053	1,164	1,053	1,089	184,300	217.80
2020-03-30	1,105	1,143	1,031	1,053	111,400	210.60
2020-03-27	1,115	1,150	1,058	1,135	84,900	227
2020-03-26	1,080	1,148	1,038	1,100	99,100	220
2020-03-25	1,136	1,200	1,072	1,085	167,900	217
2020-03-24	960	1,046	960	1,046	172,900	209.20
2020-03-23	915	970	890	896	134,600	179.20
2020-03-19	976	997	901	907	159,300	181.40
2020-03-18	936	1,006	906	923	195,000	184.60
2020-03-17	836	956	836	906	267,700	181.20
2020-03-16	898	997	850	867	305,300	173.40
2020-03-13	921	989	774	922	461,000	184.40
2020-03-12	1,111	1,132	995	1,041	336,300	208.20
2020-03-11	1,228	1,259	1,089	1,140	265,300	228
2020-03-10	1,106	1,271	1,100	1,258	217,600	251.60
2020-03-09	1,304	1,339	1,184	1,218	193,100	243.60
2020-03-06	1,455	1,489	1,391	1,394	123,900	278.80
2020-03-05	1,505	1,548	1,466	1,479	80,600	295.80
2020-03-04	1,465	1,546	1,441	1,499	98,900	299.80
2020-03-03	1,650	1,650	1,488	1,505	144,900	301
2020-03-02	1,421	1,579	1,421	1,528	177,000	305.60
2020-02-28	1,636	1,636	1,366	1,366	400,600	273.20
2020-02-27	1,745	1,796	1,615	1,716	303,100	343.20
2020-02-26	1,715	1,774	1,670	1,730	408,300	346
2020-02-25	1,627	1,736	1,621	1,675	226,400	335
2020-02-21	1,700	1,737	1,668	1,697	235,100	339.40
2020-02-20	1,599	1,699	1,580	1,677	282,300	335.40
2020-02-19	1,525	1,585	1,504	1,570	474,800	314
2020-02-18	1,518	1,545	1,503	1,520	234,600	304
2020-02-17	1,508	1,538	1,468	1,506	165,800	301.20
2020-02-14	1,599	1,622	1,471	1,515	418,900	303
2020-02-13	1,453	1,581	1,451	1,559	230,900	311.80
2020-02-12	1,479	1,486	1,439	1,439	72,800	287.80
2020-02-10	1,490	1,491	1,427	1,458	128,400	291.60
2020-02-07	1,527	1,535	1,449	1,483	139,900	296.60
2020-02-06	1,491	1,540	1,491	1,518	140,200	303.60
2020-02-05	1,525	1,542	1,475	1,477	170,600	295.40
2020-02-04	1,452	1,517	1,452	1,487	162,700	297.40
2020-02-03	1,469	1,536	1,396	1,512	253,500	302.40
2020-01-31	1,591	1,601	1,471	1,492	365,900	298.40
2020-01-30	1,735	1,735	1,570	1,588	275,700	317.60
2020-01-29	1,749	1,750	1,688	1,708	97,900	341.60
2020-01-28	1,705	1,774	1,697	1,712	133,700	342.40
2020-01-27	1,690	1,760	1,663	1,745	256,900	349
2020-01-24	1,686	1,772	1,680	1,759	439,700	351.80
2020-01-23	1,607	1,710	1,607	1,680	356,500	336
2020-01-22	1,651	1,670	1,594	1,600	353,300	320
2020-01-21	1,692	1,732	1,666	1,666	192,700	333.20
2020-01-20	1,777	1,837	1,680	1,700	246,400	340
2020-01-17	1,849	1,883	1,756	1,781	216,100	356.20
2020-01-16	1,914	1,955	1,803	1,803	151,000	360.60
2020-01-15	1,889	1,965	1,863	1,902	281,500	380.40
2020-01-14	1,880	1,915	1,806	1,861	145,300	372.20
2020-01-10	1,850	1,890	1,823	1,848	170,200	369.60
2020-01-09	1,750	1,840	1,736	1,839	245,200	367.80
2020-01-08	1,700	1,776	1,662	1,725	184,100	345
2020-01-07	1,731	1,880	1,700	1,712	571,500	342.40
2020-01-06	1,715	1,771	1,650	1,657	360,600	331.40

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