2936 ベースフード(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 345 | 349 | 337 | 339 | 230,800 | 339 |
| 2024-12-27 | 340 | 346 | 339 | 344 | 185,800 | 344 |
| 2024-12-26 | 342 | 350 | 336 | 337 | 329,100 | 337 |
| 2024-12-25 | 345 | 351 | 342 | 342 | 304,400 | 342 |
| 2024-12-24 | 347 | 352 | 343 | 345 | 230,000 | 345 |
| 2024-12-23 | 348 | 356 | 346 | 348 | 179,600 | 348 |
| 2024-12-20 | 346 | 353 | 345 | 347 | 271,100 | 347 |
| 2024-12-19 | 350 | 358 | 344 | 345 | 491,800 | 345 |
| 2024-12-18 | 379 | 396 | 360 | 361 | 702,300 | 361 |
| 2024-12-17 | 368 | 376 | 362 | 368 | 206,200 | 368 |
| 2024-12-16 | 361 | 370 | 361 | 366 | 118,700 | 366 |
| 2024-12-13 | 370 | 372 | 361 | 361 | 177,400 | 361 |
| 2024-12-12 | 385 | 387 | 363 | 364 | 272,900 | 364 |
| 2024-12-11 | 372 | 385 | 368 | 384 | 235,300 | 384 |
| 2024-12-10 | 361 | 375 | 360 | 374 | 253,000 | 374 |
| 2024-12-09 | 362 | 375 | 362 | 367 | 175,100 | 367 |
| 2024-12-06 | 371 | 380 | 364 | 364 | 140,000 | 364 |
| 2024-12-05 | 365 | 383 | 358 | 371 | 374,500 | 371 |
| 2024-12-04 | 380 | 382 | 359 | 365 | 555,800 | 365 |
| 2024-12-03 | 384 | 405 | 378 | 381 | 457,600 | 381 |
| 2024-12-02 | 385 | 393 | 379 | 384 | 205,300 | 384 |
| 2024-11-29 | 381 | 392 | 377 | 387 | 228,200 | 387 |
| 2024-11-28 | 377 | 392 | 371 | 380 | 436,900 | 380 |
| 2024-11-27 | 400 | 402 | 381 | 385 | 574,900 | 385 |
| 2024-11-26 | 414 | 414 | 401 | 404 | 352,300 | 404 |
| 2024-11-25 | 421 | 431 | 412 | 412 | 450,500 | 412 |
| 2024-11-22 | 415 | 431 | 413 | 418 | 296,700 | 418 |
| 2024-11-21 | 414 | 425 | 413 | 413 | 364,500 | 413 |
| 2024-11-20 | 433 | 436 | 409 | 411 | 699,700 | 414 |
| 2024-11-19 | 430 | 461 | 424 | 441 | 760,900 | 438 |
| 2024-11-18 | 449 | 473 | 429 | 431 | 1,267,700 | 431 |
| 2024-11-15 | 417 | 445 | 415 | 441 | 654,000 | 442 |
| 2024-11-14 | 431 | 435 | 415 | 420 | 639,600 | 416 |
| 2024-11-13 | 452 | 464 | 428 | 438 | 1,134,200 | 438 |
| 2024-11-12 | 467 | 477 | 454 | 459 | 652,800 | 461 |
| 2024-11-11 | 469 | 492 | 455 | 470 | 1,170,700 | 474 |
| 2024-11-08 | 507 | 525 | 475 | 477 | 2,004,200 | 480 |
| 2024-11-07 | 490 | 544 | 474 | 499 | 5,664,700 | 500 |
| 2024-11-06 | 472 | 513 | 467 | 466 | 2,794,600 | 471 |
| 2024-11-05 | 513 | 521 | 471 | 480 | 6,245,400 | 491 |
| 2024-11-01 | 485 | 519 | 445 | 447 | 4,467,600 | 447 |
| 2024-10-31 | 529 | 550 | 465 | 477 | 6,267,200 | 477 |
| 2024-10-30 | 629 | 629 | 529 | 529 | 11,590,100 | 529 |
| 2024-10-29 | 599 | 629 | 586 | 629 | 7,459,600 | 629 |
| 2024-10-28 | 452 | 556 | 447 | 529 | 10,356,600 | 529 |
| 2024-10-25 | 427 | 494 | 418 | 476 | 20,280,200 | 476 |
| 2024-10-24 | 353 | 434 | 351 | 414 | 18,072,100 | 414 |
| 2024-10-23 | 355 | 389 | 340 | 355 | 16,500,100 | 355 |
| 2024-10-22 | 411 | 420 | 331 | 341 | 16,344,300 | 341 |
| 2024-10-21 | 357 | 441 | 335 | 408 | 22,576,700 | 408 |
| 2024-10-18 | 285 | 361 | 282 | 361 | 7,029,400 | 361 |
| 2024-10-17 | 322 | 335 | 277 | 281 | 14,282,900 | 281 |
| 2024-10-16 | 250 | 290 | 245 | 290 | 24,629,200 | 290 |
| 2024-10-15 | 211 | 212 | 206 | 210 | 929,900 | 210 |
| 2024-10-11 | 213 | 215 | 211 | 211 | 334,400 | 211 |
| 2024-10-10 | 217 | 217 | 211 | 213 | 453,700 | 213 |
| 2024-10-09 | 218 | 219 | 215 | 218 | 236,300 | 218 |
| 2024-10-08 | 225 | 225 | 216 | 216 | 618,800 | 216 |
| 2024-10-07 | 235 | 235 | 225 | 227 | 348,600 | 227 |
| 2024-10-04 | 235 | 236 | 228 | 230 | 364,000 | 230 |
| 2024-10-03 | 229 | 237 | 227 | 235 | 504,800 | 235 |
| 2024-10-02 | 224 | 226 | 222 | 226 | 253,500 | 226 |
| 2024-10-01 | 222 | 226 | 220 | 226 | 117,500 | 226 |
| 2024-09-30 | 220 | 224 | 217 | 218 | 524,000 | 218 |
| 2024-09-27 | 223 | 227 | 222 | 226 | 508,000 | 226 |
| 2024-09-26 | 222 | 225 | 221 | 224 | 139,300 | 224 |
| 2024-09-25 | 219 | 225 | 218 | 221 | 195,900 | 221 |
| 2024-09-24 | 225 | 229 | 220 | 221 | 308,000 | 221 |
| 2024-09-20 | 232 | 232 | 224 | 225 | 276,000 | 225 |
| 2024-09-19 | 220 | 231 | 219 | 229 | 1,061,900 | 229 |
| 2024-09-18 | 218 | 221 | 215 | 219 | 283,100 | 219 |
| 2024-09-17 | 217 | 219 | 212 | 214 | 151,700 | 214 |
| 2024-09-13 | 217 | 217 | 211 | 214 | 260,100 | 214 |
| 2024-09-12 | 213 | 220 | 211 | 218 | 474,700 | 218 |
| 2024-09-11 | 214 | 214 | 206 | 208 | 289,800 | 208 |
| 2024-09-10 | 214 | 216 | 213 | 214 | 270,400 | 214 |
| 2024-09-09 | 210 | 218 | 209 | 212 | 552,900 | 212 |
| 2024-09-06 | 222 | 222 | 214 | 216 | 339,000 | 216 |
| 2024-09-05 | 219 | 227 | 217 | 223 | 389,300 | 223 |
| 2024-09-04 | 224 | 228 | 220 | 222 | 510,400 | 222 |
| 2024-09-03 | 222 | 238 | 222 | 232 | 761,600 | 232 |
| 2024-09-02 | 227 | 227 | 218 | 223 | 1,195,500 | 223 |
| 2024-08-30 | 227 | 228 | 221 | 224 | 454,900 | 224 |
| 2024-08-29 | 231 | 234 | 227 | 227 | 290,300 | 227 |
| 2024-08-28 | 232 | 234 | 229 | 231 | 254,500 | 231 |
| 2024-08-27 | 234 | 235 | 230 | 235 | 272,600 | 235 |
| 2024-08-26 | 226 | 234 | 225 | 233 | 420,700 | 233 |
| 2024-08-23 | 231 | 232 | 224 | 228 | 476,900 | 228 |
| 2024-08-22 | 234 | 236 | 230 | 234 | 237,500 | 234 |
| 2024-08-21 | 236 | 239 | 232 | 233 | 220,500 | 233 |
| 2024-08-20 | 235 | 245 | 233 | 236 | 579,000 | 236 |
| 2024-08-19 | 235 | 239 | 227 | 229 | 619,500 | 229 |
| 2024-08-16 | 248 | 248 | 238 | 240 | 552,900 | 240 |
| 2024-08-15 | 235 | 248 | 235 | 242 | 567,100 | 242 |
| 2024-08-14 | 233 | 245 | 230 | 236 | 498,800 | 236 |
| 2024-08-13 | 225 | 238 | 224 | 232 | 432,900 | 232 |
| 2024-08-09 | 232 | 232 | 218 | 224 | 489,000 | 224 |
| 2024-08-08 | 220 | 233 | 218 | 224 | 473,100 | 224 |
| 2024-08-07 | 205 | 228 | 204 | 222 | 667,100 | 222 |
| 2024-08-06 | 206 | 211 | 203 | 208 | 689,500 | 208 |
| 2024-08-05 | 196 | 205 | 177 | 182 | 1,801,600 | 182 |
| 2024-08-02 | 217 | 222 | 209 | 212 | 2,038,000 | 212 |
| 2024-08-01 | 238 | 239 | 229 | 230 | 584,800 | 230 |
| 2024-07-31 | 238 | 240 | 232 | 240 | 636,800 | 240 |
| 2024-07-30 | 242 | 246 | 240 | 240 | 277,900 | 240 |
| 2024-07-29 | 240 | 250 | 239 | 244 | 680,800 | 244 |
| 2024-07-26 | 237 | 244 | 235 | 236 | 733,600 | 236 |
| 2024-07-25 | 232 | 241 | 229 | 235 | 1,669,700 | 235 |
| 2024-07-24 | 248 | 248 | 236 | 237 | 1,208,000 | 237 |
| 2024-07-23 | 250 | 252 | 244 | 249 | 1,106,900 | 249 |
| 2024-07-22 | 266 | 266 | 247 | 249 | 2,140,200 | 249 |
| 2024-07-19 | 289 | 290 | 265 | 266 | 2,456,400 | 266 |
| 2024-07-18 | 285 | 303 | 285 | 289 | 1,490,100 | 289 |
| 2024-07-17 | 273 | 293 | 273 | 285 | 5,011,700 | 285 |
| 2024-07-16 | 338 | 341 | 327 | 329 | 749,700 | 329 |
| 2024-07-12 | 325 | 339 | 318 | 338 | 578,900 | 338 |
| 2024-07-11 | 332 | 333 | 323 | 326 | 436,300 | 326 |
| 2024-07-10 | 341 | 341 | 331 | 333 | 279,100 | 333 |
| 2024-07-09 | 342 | 353 | 340 | 340 | 357,200 | 340 |
| 2024-07-08 | 337 | 344 | 336 | 342 | 145,200 | 342 |
| 2024-07-05 | 337 | 343 | 337 | 337 | 211,000 | 337 |
| 2024-07-04 | 342 | 345 | 339 | 339 | 268,600 | 339 |
| 2024-07-03 | 350 | 350 | 339 | 342 | 250,100 | 342 |
| 2024-07-02 | 347 | 350 | 343 | 349 | 189,800 | 349 |
| 2024-07-01 | 343 | 348 | 339 | 345 | 215,600 | 345 |
| 2024-06-28 | 360 | 361 | 335 | 341 | 683,500 | 341 |
| 2024-06-27 | 358 | 364 | 354 | 360 | 188,200 | 360 |
| 2024-06-26 | 361 | 365 | 358 | 358 | 141,700 | 358 |
| 2024-06-25 | 367 | 367 | 357 | 361 | 221,200 | 361 |
| 2024-06-24 | 358 | 370 | 357 | 365 | 315,200 | 365 |
| 2024-06-21 | 361 | 374 | 358 | 358 | 668,500 | 358 |
| 2024-06-20 | 344 | 354 | 341 | 354 | 417,700 | 354 |
| 2024-06-19 | 333 | 344 | 333 | 340 | 165,600 | 340 |
| 2024-06-18 | 336 | 337 | 330 | 333 | 247,300 | 333 |
| 2024-06-17 | 335 | 337 | 328 | 328 | 147,800 | 328 |
| 2024-06-14 | 312 | 340 | 311 | 334 | 534,800 | 334 |
| 2024-06-13 | 322 | 326 | 317 | 317 | 215,900 | 317 |
| 2024-06-12 | 325 | 325 | 317 | 321 | 267,400 | 321 |
| 2024-06-11 | 330 | 331 | 323 | 323 | 254,000 | 323 |
| 2024-06-10 | 330 | 337 | 328 | 330 | 151,500 | 330 |
| 2024-06-07 | 329 | 335 | 327 | 330 | 271,100 | 330 |
| 2024-06-06 | 342 | 342 | 327 | 329 | 311,900 | 329 |
| 2024-06-05 | 339 | 347 | 333 | 337 | 570,400 | 337 |
| 2024-06-04 | 320 | 341 | 318 | 340 | 499,700 | 340 |
| 2024-06-03 | 324 | 327 | 318 | 320 | 211,700 | 320 |
| 2024-05-31 | 318 | 327 | 316 | 323 | 472,500 | 323 |
| 2024-05-30 | 315 | 321 | 307 | 318 | 588,600 | 318 |
| 2024-05-29 | 339 | 340 | 320 | 320 | 737,200 | 320 |
| 2024-05-28 | 337 | 346 | 336 | 339 | 338,200 | 339 |
| 2024-05-27 | 345 | 347 | 336 | 339 | 452,300 | 339 |
| 2024-05-24 | 351 | 352 | 345 | 345 | 460,400 | 345 |
| 2024-05-23 | 362 | 363 | 354 | 357 | 240,500 | 357 |
| 2024-05-22 | 362 | 367 | 361 | 362 | 178,600 | 362 |
| 2024-05-21 | 372 | 375 | 363 | 363 | 244,600 | 363 |
| 2024-05-20 | 365 | 376 | 362 | 371 | 292,600 | 371 |
| 2024-05-17 | 360 | 368 | 357 | 365 | 309,200 | 365 |
| 2024-05-16 | 370 | 370 | 357 | 364 | 540,100 | 364 |
| 2024-05-15 | 380 | 385 | 370 | 370 | 395,200 | 370 |
| 2024-05-14 | 388 | 388 | 379 | 384 | 340,300 | 384 |
| 2024-05-13 | 372 | 387 | 365 | 386 | 726,400 | 386 |
| 2024-05-10 | 371 | 375 | 365 | 369 | 418,000 | 369 |
| 2024-05-09 | 370 | 375 | 361 | 374 | 486,600 | 374 |
| 2024-05-08 | 360 | 382 | 354 | 374 | 1,111,000 | 374 |
| 2024-05-07 | 353 | 358 | 348 | 357 | 277,900 | 357 |
| 2024-05-02 | 352 | 357 | 348 | 350 | 334,000 | 350 |
| 2024-05-01 | 350 | 359 | 345 | 356 | 337,900 | 356 |
| 2024-04-30 | 358 | 359 | 343 | 358 | 594,500 | 358 |
| 2024-04-26 | 372 | 373 | 358 | 359 | 749,700 | 359 |
| 2024-04-25 | 385 | 386 | 373 | 373 | 591,700 | 373 |
| 2024-04-24 | 385 | 389 | 381 | 386 | 349,500 | 386 |
| 2024-04-23 | 390 | 390 | 378 | 381 | 359,900 | 381 |
| 2024-04-22 | 376 | 383 | 367 | 382 | 544,200 | 382 |
| 2024-04-19 | 388 | 391 | 374 | 376 | 645,300 | 376 |
| 2024-04-18 | 383 | 407 | 374 | 393 | 994,100 | 393 |
| 2024-04-17 | 399 | 400 | 370 | 383 | 1,390,400 | 383 |
| 2024-04-16 | 429 | 429 | 396 | 396 | 3,161,300 | 396 |
| 2024-04-15 | 468 | 476 | 467 | 476 | 748,700 | 476 |
| 2024-04-12 | 481 | 481 | 465 | 472 | 554,000 | 472 |
| 2024-04-11 | 480 | 484 | 468 | 482 | 380,200 | 482 |
| 2024-04-10 | 495 | 502 | 483 | 488 | 482,800 | 488 |
| 2024-04-09 | 495 | 502 | 486 | 493 | 447,800 | 493 |
| 2024-04-08 | 473 | 498 | 473 | 491 | 634,000 | 491 |
| 2024-04-05 | 465 | 472 | 460 | 469 | 291,500 | 469 |
| 2024-04-04 | 482 | 485 | 463 | 465 | 426,900 | 465 |
| 2024-04-03 | 472 | 481 | 471 | 478 | 337,600 | 478 |
| 2024-04-02 | 485 | 489 | 473 | 473 | 886,300 | 473 |
| 2024-04-01 | 485 | 491 | 480 | 483 | 351,400 | 483 |
| 2024-03-29 | 470 | 488 | 469 | 484 | 501,000 | 484 |
| 2024-03-28 | 470 | 479 | 465 | 466 | 298,600 | 466 |
| 2024-03-27 | 471 | 472 | 462 | 462 | 285,700 | 462 |
| 2024-03-26 | 463 | 481 | 463 | 471 | 382,500 | 471 |
| 2024-03-25 | 480 | 484 | 463 | 463 | 338,400 | 463 |
| 2024-03-22 | 456 | 479 | 455 | 478 | 588,900 | 478 |
| 2024-03-21 | 455 | 459 | 446 | 456 | 319,800 | 456 |
| 2024-03-19 | 439 | 449 | 438 | 449 | 411,400 | 449 |
| 2024-03-18 | 425 | 440 | 425 | 436 | 316,900 | 436 |
| 2024-03-15 | 441 | 446 | 424 | 425 | 412,500 | 425 |
| 2024-03-14 | 431 | 444 | 431 | 442 | 205,400 | 442 |
| 2024-03-13 | 441 | 444 | 431 | 435 | 235,300 | 435 |
| 2024-03-12 | 433 | 439 | 427 | 438 | 326,100 | 438 |
| 2024-03-11 | 429 | 439 | 427 | 435 | 378,200 | 435 |
| 2024-03-08 | 432 | 446 | 432 | 434 | 286,700 | 434 |
| 2024-03-07 | 446 | 449 | 438 | 440 | 294,100 | 440 |
| 2024-03-06 | 439 | 449 | 437 | 442 | 294,600 | 442 |
| 2024-03-05 | 435 | 442 | 431 | 439 | 208,100 | 439 |
| 2024-03-04 | 428 | 444 | 428 | 435 | 350,000 | 435 |
| 2024-03-01 | 438 | 440 | 426 | 427 | 541,600 | 427 |
| 2024-02-29 | 443 | 446 | 434 | 441 | 272,100 | 441 |
| 2024-02-28 | 445 | 456 | 437 | 444 | 437,600 | 444 |
| 2024-02-27 | 449 | 454 | 443 | 443 | 378,700 | 443 |
| 2024-02-26 | 433 | 448 | 433 | 445 | 404,200 | 445 |
| 2024-02-22 | 440 | 447 | 430 | 433 | 358,300 | 433 |
| 2024-02-21 | 432 | 438 | 425 | 432 | 405,800 | 432 |
| 2024-02-20 | 448 | 462 | 430 | 433 | 584,300 | 433 |
| 2024-02-19 | 434 | 449 | 434 | 443 | 470,200 | 443 |
| 2024-02-16 | 423 | 436 | 418 | 434 | 698,300 | 434 |
| 2024-02-15 | 417 | 423 | 412 | 415 | 382,400 | 415 |
| 2024-02-14 | 406 | 419 | 401 | 415 | 337,700 | 415 |
| 2024-02-13 | 408 | 417 | 407 | 408 | 269,500 | 408 |
| 2024-02-09 | 406 | 413 | 403 | 409 | 405,900 | 409 |
| 2024-02-08 | 412 | 418 | 409 | 410 | 432,300 | 410 |
| 2024-02-07 | 419 | 424 | 410 | 414 | 609,200 | 414 |
| 2024-02-06 | 420 | 424 | 416 | 418 | 333,100 | 418 |
| 2024-02-05 | 416 | 430 | 416 | 425 | 566,100 | 425 |
| 2024-02-02 | 423 | 430 | 416 | 417 | 910,800 | 417 |
| 2024-02-01 | 440 | 455 | 428 | 431 | 1,222,900 | 431 |
| 2024-01-31 | 427 | 443 | 419 | 443 | 1,428,300 | 443 |
| 2024-01-30 | 410 | 435 | 406 | 435 | 2,772,000 | 435 |
| 2024-01-29 | 380 | 399 | 380 | 398 | 1,037,600 | 398 |
| 2024-01-26 | 375 | 382 | 371 | 377 | 534,800 | 377 |
| 2024-01-25 | 378 | 380 | 369 | 377 | 1,101,700 | 377 |
| 2024-01-24 | 385 | 389 | 377 | 382 | 923,200 | 382 |
| 2024-01-23 | 406 | 407 | 387 | 388 | 806,400 | 388 |
| 2024-01-22 | 387 | 400 | 381 | 398 | 1,347,500 | 398 |
| 2024-01-19 | 410 | 412 | 387 | 387 | 2,464,600 | 387 |
| 2024-01-18 | 414 | 424 | 401 | 414 | 2,216,800 | 414 |
| 2024-01-17 | 411 | 435 | 408 | 412 | 3,943,000 | 412 |
| 2024-01-16 | 421 | 437 | 411 | 411 | 5,830,500 | 411 |
| 2024-01-15 | 509 | 515 | 501 | 511 | 1,219,700 | 511 |
| 2024-01-12 | 500 | 506 | 492 | 504 | 769,500 | 504 |
| 2024-01-11 | 511 | 513 | 495 | 503 | 919,100 | 503 |
| 2024-01-10 | 509 | 511 | 501 | 504 | 459,000 | 504 |
| 2024-01-09 | 500 | 511 | 499 | 508 | 574,500 | 508 |
| 2024-01-05 | 505 | 509 | 497 | 502 | 467,300 | 502 |
| 2024-01-04 | 493 | 520 | 484 | 501 | 1,150,500 | 501 |
分割・併合履歴 ： なし