2936 ベースフード(株) 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	480	487	469	482	481,400	482
2023-12-28	469	481	461	478	544,800	478
2023-12-27	480	484	468	469	612,300	469
2023-12-26	480	488	472	475	490,800	475
2023-12-25	470	484	468	476	497,400	476
2023-12-22	487	492	472	472	717,200	472
2023-12-21	494	498	486	490	701,400	490
2023-12-20	510	511	498	498	671,400	498
2023-12-19	501	507	493	506	818,600	506
2023-12-18	496	509	492	508	613,500	508
2023-12-15	490	503	485	496	694,200	496
2023-12-14	507	512	488	490	595,000	490
2023-12-13	488	497	476	492	885,400	492
2023-12-12	496	502	484	490	641,400	490
2023-12-11	499	503	488	494	707,900	494
2023-12-08	500	510	489	500	947,900	500
2023-12-07	525	529	503	505	1,211,400	505
2023-12-06	538	540	523	531	725,900	531
2023-12-05	546	553	536	539	901,800	539
2023-12-04	520	550	520	545	1,027,900	545
2023-12-01	531	532	514	520	883,600	520
2023-11-30	527	540	516	535	773,100	535
2023-11-29	543	550	524	527	1,232,300	527
2023-11-28	583	585	535	543	2,354,900	543
2023-11-27	586	599	572	579	1,838,700	579
2023-11-24	558	596	550	582	3,265,000	582
2023-11-22	561	581	533	550	2,752,200	550
2023-11-21	550	563	526	552	3,890,900	552
2023-11-20	513	560	513	560	2,945,900	560
2023-11-17	480	483	471	480	559,700	480
2023-11-16	492	494	477	483	511,900	483
2023-11-15	495	511	483	484	1,233,700	484
2023-11-14	490	494	486	493	388,900	493
2023-11-13	490	492	476	491	680,800	491
2023-11-10	478	492	473	488	795,000	488
2023-11-09	488	493	478	489	691,500	489
2023-11-08	508	510	484	488	1,250,000	488
2023-11-07	500	510	491	500	1,262,400	500
2023-11-06	493	526	491	507	2,630,600	507
2023-11-02	480	503	468	477	2,380,300	477
2023-11-01	514	519	470	475	2,931,700	475
2023-10-31	504	522	497	511	2,398,200	511
2023-10-30	480	520	473	504	3,807,500	504
2023-10-27	450	491	442	488	3,889,200	488
2023-10-26	460	465	428	447	4,559,800	447
2023-10-25	458	515	452	472	6,400,400	472
2023-10-24	491	529	416	461	9,966,100	461
2023-10-23	491	491	491	491	179,100	491
2023-10-20	569	602	550	591	2,517,100	591
2023-10-19	574	580	538	559	2,665,600	559
2023-10-18	595	603	566	594	2,462,900	594
2023-10-17	638	669	559	609	6,686,900	609
2023-10-16	792	818	613	645	7,752,200	645
2023-10-13	775	789	753	763	2,432,000	763
2023-10-12	770	805	738	805	2,219,500	805
2023-10-11	771	812	771	793	2,514,500	793
2023-10-10	745	770	733	764	1,260,800	764
2023-10-06	736	736	687	709	1,312,700	709
2023-10-05	707	736	700	736	1,896,000	736
2023-10-04	712	715	657	659	2,014,000	659
2023-10-03	720	754	719	726	919,700	726
2023-10-02	765	778	734	734	955,800	734
2023-09-29	786	791	766	769	662,500	769
2023-09-28	800	805	780	783	1,032,300	783
2023-09-27	796	817	764	772	1,315,500	772
2023-09-26	788	804	780	797	1,321,600	797
2023-09-25	778	808	776	803	2,191,300	803
2023-09-22	725	750	719	748	931,700	748
2023-09-21	737	758	723	740	963,300	740
2023-09-20	719	753	719	752	1,249,500	752
2023-09-19	724	731	708	708	579,600	708
2023-09-15	716	742	701	719	1,048,400	719
2023-09-14	689	718	689	703	1,015,700	703
2023-09-13	656	700	655	689	1,530,600	689
2023-09-12	628	652	615	649	911,700	649
2023-09-11	642	650	611	628	660,200	628
2023-09-08	620	638	610	638	638,600	638
2023-09-07	631	645	626	628	473,100	628
2023-09-06	665	671	628	631	1,046,900	631
2023-09-05	672	680	651	669	1,102,100	669
2023-09-04	651	677	637	671	1,091,500	671
2023-09-01	646	651	618	635	1,061,800	635
2023-08-31	616	655	606	648	1,386,200	648
2023-08-30	590	608	587	606	497,100	606
2023-08-29	595	616	583	585	706,500	585
2023-08-28	584	600	571	592	608,900	592
2023-08-25	560	585	559	579	365,400	579
2023-08-24	570	576	551	566	421,700	566
2023-08-23	587	595	552	569	808,100	569
2023-08-22	588	600	571	590	678,100	590
2023-08-21	565	601	560	589	919,200	589
2023-08-18	542	566	529	562	489,900	562
2023-08-17	524	544	521	542	387,200	542
2023-08-16	554	561	523	525	762,600	525
2023-08-15	560	569	549	554	526,900	554
2023-08-14	581	591	544	550	819,700	550
2023-08-10	593	593	572	581	1,058,300	581
2023-08-09	572	633	567	602	2,442,500	602
2023-08-08	550	573	548	570	881,900	570
2023-08-07	533	558	529	551	491,300	551
2023-08-04	550	560	530	534	832,700	534
2023-08-03	529	562	517	554	1,142,900	554
2023-08-02	533	550	521	539	627,900	539
2023-08-01	508	547	508	526	958,900	526
2023-07-31	520	535	503	510	875,100	510
2023-07-28	488	520	482	512	1,608,900	512
2023-07-27	460	510	457	495	2,077,100	495
2023-07-26	476	480	462	462	961,000	462
2023-07-25	518	529	466	468	2,334,000	468
2023-07-24	518	535	502	528	1,547,900	528
2023-07-21	561	570	501	517	3,403,100	517
2023-07-20	590	615	550	571	5,039,100	571
2023-07-19	573	620	537	604	11,973,900	604
2023-07-18	543	543	543	543	185,400	543
2023-07-14	449	463	438	463	408,800	463
2023-07-13	448	449	437	447	159,900	447
2023-07-12	445	451	438	444	116,600	444
2023-07-11	448	466	445	447	589,400	447
2023-07-10	444	451	442	444	212,200	444
2023-07-07	443	455	439	443	174,400	443
2023-07-06	436	445	431	442	108,900	442
2023-07-05	437	441	430	436	93,200	436
2023-07-04	442	445	434	440	118,100	440
2023-07-03	454	454	433	440	246,800	440
2023-06-30	415	432	412	430	102,500	430
2023-06-29	420	420	410	416	198,400	416
2023-06-28	420	420	412	414	140,200	414
2023-06-27	426	428	420	420	81,900	420
2023-06-26	427	432	422	428	89,500	428
2023-06-23	441	447	424	432	198,800	432
2023-06-22	451	455	441	443	117,600	443
2023-06-21	452	466	452	459	258,200	459
2023-06-20	446	452	440	448	282,700	448
2023-06-19	425	439	424	438	112,100	438
2023-06-16	417	426	416	419	70,900	419
2023-06-15	430	430	417	419	142,500	419
2023-06-14	439	441	431	431	69,700	431
2023-06-13	440	448	435	440	117,000	440
2023-06-12	430	440	426	440	96,800	440
2023-06-09	434	441	430	431	99,400	431
2023-06-08	440	441	427	432	98,300	432
2023-06-07	435	439	426	436	131,200	436
2023-06-06	426	437	415	435	160,100	435
2023-06-05	412	426	407	425	130,800	425
2023-06-02	404	414	401	408	89,700	408
2023-06-01	405	409	395	404	143,000	404
2023-05-31	411	414	405	408	70,000	408
2023-05-30	421	423	406	411	162,900	411
2023-05-29	408	410	390	405	213,500	405
2023-05-26	420	420	400	400	308,700	400
2023-05-25	430	430	420	420	181,900	420
2023-05-24	430	439	426	430	155,300	430
2023-05-23	445	450	425	438	344,000	438
2023-05-22	455	474	442	447	659,200	447
2023-05-19	438	442	432	439	98,900	439
2023-05-18	441	444	432	434	201,500	434
2023-05-17	441	452	431	441	160,000	441
2023-05-16	435	443	423	438	352,400	438
2023-05-15	455	457	441	447	183,700	447
2023-05-12	469	472	456	463	116,700	463
2023-05-11	472	476	464	472	78,600	472
2023-05-10	493	495	467	472	136,800	472
2023-05-09	480	494	480	487	88,000	487
2023-05-08	466	486	464	477	186,700	477
2023-05-02	472	473	458	461	106,300	461
2023-05-01	480	494	464	472	146,800	472
2023-04-28	465	482	461	476	150,700	476
2023-04-27	463	463	451	458	60,600	458
2023-04-26	465	475	453	460	96,400	460
2023-04-25	495	495	465	472	215,500	472
2023-04-24	455	502	451	488	252,800	488
2023-04-21	490	490	457	457	253,900	457
2023-04-20	479	515	468	475	598,200	475
2023-04-19	529	530	472	472	588,500	472
2023-04-18	496	525	476	511	890,700	511
2023-04-17	439	483	430	466	789,100	466
2023-04-14	435	438	423	423	146,800	423
2023-04-13	438	440	426	431	57,500	431
2023-04-12	437	448	432	438	70,500	438
2023-04-11	419	441	418	429	125,500	429
2023-04-10	427	427	418	418	80,600	418
2023-04-07	440	441	421	422	97,400	422
2023-04-06	435	438	430	438	40,600	438
2023-04-05	430	443	428	428	52,100	428
2023-04-04	445	447	435	436	45,000	436
2023-04-03	433	450	429	443	42,200	443
2023-03-31	429	435	422	426	89,300	426
2023-03-30	436	436	428	432	30,500	432
2023-03-29	426	435	425	425	45,500	425
2023-03-28	439	445	428	428	72,100	428
2023-03-27	436	443	430	439	62,700	439
2023-03-24	430	436	426	436	60,100	436
2023-03-23	420	442	420	438	46,600	438
2023-03-22	424	432	421	422	43,300	422
2023-03-20	436	437	415	415	110,200	415
2023-03-17	438	450	431	436	64,600	436
2023-03-16	429	445	418	430	89,400	430
2023-03-15	420	440	420	437	94,000	437
2023-03-14	417	431	411	417	123,100	417
2023-03-13	434	434	414	424	187,900	424
2023-03-10	435	449	434	438	126,500	438
2023-03-09	446	447	430	439	193,900	439
2023-03-08	465	465	442	443	230,800	443
2023-03-07	467	473	456	461	96,700	461
2023-03-06	454	470	453	467	105,400	467
2023-03-03	456	474	456	456	147,800	456
2023-03-02	478	480	452	462	180,600	462
2023-03-01	477	495	470	470	229,300	470
2023-02-28	498	498	480	483	178,500	483
2023-02-27	530	530	481	490	451,300	490
2023-02-24	533	560	530	537	235,600	537
2023-02-22	542	554	526	543	329,800	543
2023-02-21	561	587	537	554	822,400	554
2023-02-20	550	588	535	541	977,200	541
2023-02-17	503	541	494	526	698,100	526
2023-02-16	492	509	487	503	403,900	503
2023-02-15	480	492	476	487	250,800	487
2023-02-14	471	491	468	479	347,900	479
2023-02-13	466	472	455	465	257,200	465
2023-02-10	478	483	462	464	287,300	464
2023-02-09	451	487	448	482	386,700	482
2023-02-08	439	462	438	452	275,500	452
2023-02-07	434	444	433	438	111,700	438
2023-02-06	433	455	431	439	290,500	439
2023-02-03	432	437	420	426	166,000	426
2023-02-02	443	450	426	432	253,700	432
2023-02-01	452	455	432	442	407,800	442
2023-01-31	492	495	454	454	846,500	454
2023-01-30	474	500	459	477	1,355,800	477
2023-01-27	518	522	450	454	2,373,900	454
2023-01-26	440	492	433	492	1,825,700	492
2023-01-25	423	445	410	412	949,100	412
2023-01-24	402	414	392	401	324,700	401
2023-01-23	415	448	386	409	2,265,700	409
2023-01-20	331	399	331	399	3,135,800	399
2023-01-19	331	331	318	319	252,500	319
2023-01-18	339	342	326	335	143,300	335
2023-01-17	357	366	327	334	530,400	334
2023-01-16	385	406	382	386	387,700	386
2023-01-13	385	386	370	379	119,900	379
2023-01-12	390	391	378	381	159,200	381
2023-01-11	388	413	383	387	298,600	387
2023-01-10	372	391	372	385	207,100	385
2023-01-06	358	369	354	365	130,700	365
2023-01-05	359	370	358	362	80,100	362
2023-01-04	387	387	356	359	159,000	359

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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