3415 (株)TOKYO BASE の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,654 | 2,730 | 2,650 | 2,722 | 6,700 | 151.22 |
| 2015-12-29 | 2,610 | 2,740 | 2,585 | 2,654 | 3,800 | 147.44 |
| 2015-12-28 | 2,520 | 2,690 | 2,510 | 2,610 | 9,500 | 145 |
| 2015-12-25 | 2,620 | 2,620 | 2,450 | 2,535 | 32,900 | 140.83 |
| 2015-12-24 | 2,790 | 2,790 | 2,600 | 2,678 | 20,000 | 148.78 |
| 2015-12-22 | 2,801 | 2,812 | 2,770 | 2,770 | 7,400 | 153.89 |
| 2015-12-21 | 2,865 | 2,867 | 2,785 | 2,815 | 8,900 | 156.39 |
| 2015-12-18 | 2,915 | 2,915 | 2,881 | 2,895 | 5,100 | 160.83 |
| 2015-12-17 | 2,928 | 2,938 | 2,901 | 2,921 | 7,200 | 162.28 |
| 2015-12-16 | 2,849 | 2,940 | 2,849 | 2,921 | 15,800 | 162.28 |
| 2015-12-15 | 2,900 | 2,920 | 2,830 | 2,849 | 28,600 | 158.28 |
| 2015-12-14 | 2,803 | 2,839 | 2,803 | 2,823 | 8,900 | 156.83 |
| 2015-12-11 | 2,840 | 2,900 | 2,839 | 2,870 | 17,200 | 159.44 |
| 2015-12-10 | 2,825 | 2,849 | 2,816 | 2,841 | 8,400 | 157.83 |
| 2015-12-09 | 2,840 | 2,855 | 2,821 | 2,855 | 6,000 | 158.61 |
| 2015-12-08 | 2,838 | 2,842 | 2,825 | 2,840 | 7,100 | 157.78 |
| 2015-12-07 | 2,864 | 2,864 | 2,840 | 2,845 | 7,700 | 158.06 |
| 2015-12-04 | 2,815 | 2,839 | 2,815 | 2,838 | 10,200 | 157.67 |
| 2015-12-03 | 2,866 | 2,887 | 2,824 | 2,836 | 12,900 | 157.56 |
| 2015-12-02 | 2,880 | 2,900 | 2,855 | 2,866 | 8,800 | 159.22 |
| 2015-12-01 | 2,955 | 2,959 | 2,880 | 2,893 | 29,900 | 160.72 |
| 2015-11-30 | 3,070 | 3,070 | 2,980 | 2,982 | 7,500 | 165.67 |
| 2015-11-27 | 2,948 | 3,005 | 2,922 | 2,996 | 16,000 | 166.44 |
| 2015-11-26 | 2,967 | 2,980 | 2,911 | 2,911 | 9,100 | 161.72 |
| 2015-11-25 | 3,050 | 3,050 | 2,961 | 2,967 | 16,200 | 164.83 |
| 2015-11-24 | 2,932 | 2,979 | 2,915 | 2,968 | 20,900 | 164.89 |
| 2015-11-20 | 2,900 | 2,900 | 2,805 | 2,889 | 12,200 | 160.50 |
| 2015-11-19 | 2,880 | 2,929 | 2,860 | 2,884 | 4,800 | 160.22 |
| 2015-11-18 | 2,930 | 2,943 | 2,881 | 2,881 | 5,800 | 160.06 |
| 2015-11-17 | 2,923 | 2,980 | 2,895 | 2,939 | 14,000 | 163.28 |
| 2015-11-16 | 2,834 | 2,894 | 2,821 | 2,876 | 9,600 | 159.78 |
| 2015-11-13 | 2,839 | 2,858 | 2,805 | 2,858 | 9,000 | 158.78 |
| 2015-11-12 | 2,850 | 2,890 | 2,802 | 2,828 | 11,300 | 157.11 |
| 2015-11-11 | 2,914 | 2,930 | 2,845 | 2,852 | 16,500 | 158.44 |
| 2015-11-10 | 2,917 | 2,945 | 2,916 | 2,916 | 2,700 | 162 |
| 2015-11-09 | 3,075 | 3,075 | 2,915 | 2,915 | 16,100 | 161.94 |
| 2015-11-06 | 2,925 | 2,989 | 2,923 | 2,970 | 10,400 | 165 |
| 2015-11-05 | 2,982 | 2,990 | 2,914 | 2,921 | 13,300 | 162.28 |
| 2015-11-04 | 3,040 | 3,045 | 3,000 | 3,005 | 7,900 | 166.94 |
| 2015-11-02 | 2,972 | 3,025 | 2,970 | 2,999 | 6,100 | 166.61 |
| 2015-10-30 | 3,090 | 3,135 | 3,000 | 3,030 | 20,300 | 168.33 |
| 2015-10-29 | 3,245 | 3,250 | 3,065 | 3,180 | 23,400 | 176.67 |
| 2015-10-28 | 3,025 | 3,285 | 3,015 | 3,250 | 76,900 | 180.56 |
| 2015-10-27 | 2,935 | 3,045 | 2,923 | 2,971 | 14,500 | 165.06 |
| 2015-10-26 | 2,964 | 2,964 | 2,868 | 2,903 | 18,200 | 161.28 |
| 2015-10-23 | 3,030 | 3,040 | 2,905 | 2,950 | 18,600 | 163.89 |
| 2015-10-22 | 3,050 | 3,095 | 2,960 | 2,980 | 29,300 | 165.56 |
| 2015-10-21 | 2,995 | 3,280 | 2,970 | 3,105 | 98,600 | 172.50 |
| 2015-10-20 | 2,941 | 2,983 | 2,906 | 2,983 | 23,500 | 165.72 |
| 2015-10-19 | 2,928 | 2,960 | 2,823 | 2,906 | 17,400 | 161.44 |
| 2015-10-16 | 2,927 | 3,025 | 2,791 | 2,930 | 51,300 | 162.78 |
| 2015-10-15 | 2,885 | 3,065 | 2,752 | 2,941 | 127,300 | 163.39 |
| 2015-10-14 | 3,140 | 3,305 | 3,105 | 3,265 | 29,500 | 181.39 |
| 2015-10-13 | 3,305 | 3,305 | 3,140 | 3,170 | 38,300 | 176.11 |
| 2015-10-09 | 3,605 | 3,665 | 3,365 | 3,365 | 30,100 | 186.94 |
| 2015-10-08 | 3,600 | 3,680 | 3,535 | 3,605 | 58,900 | 200.28 |
| 2015-10-07 | 3,430 | 3,630 | 3,370 | 3,585 | 56,100 | 199.17 |
| 2015-10-06 | 3,535 | 3,560 | 3,305 | 3,360 | 65,000 | 186.67 |
| 2015-10-05 | 3,225 | 3,575 | 3,185 | 3,450 | 122,800 | 191.67 |
| 2015-10-02 | 3,050 | 3,180 | 3,010 | 3,170 | 25,400 | 176.11 |
| 2015-10-01 | 3,090 | 3,160 | 3,040 | 3,055 | 26,200 | 169.72 |
| 2015-09-30 | 3,045 | 3,120 | 3,030 | 3,030 | 32,200 | 168.33 |
| 2015-09-29 | 3,085 | 3,095 | 2,915 | 2,955 | 35,000 | 164.17 |
| 2015-09-28 | 3,205 | 3,205 | 3,075 | 3,085 | 33,900 | 171.39 |
| 2015-09-25 | 2,980 | 3,240 | 2,950 | 3,145 | 128,100 | 174.72 |
| 2015-09-24 | 2,980 | 3,085 | 2,959 | 2,970 | 39,300 | 165 |
| 2015-09-18 | 3,065 | 3,170 | 2,938 | 3,110 | 108,400 | 172.78 |
| 2015-09-17 | 3,030 | 3,235 | 2,838 | 3,135 | 267,800 | 174.17 |
| 2015-09-16 | 3,290 | 3,350 | 2,910 | 2,979 | 148,500 | 165.50 |
| 2015-09-15 | 3,480 | 3,505 | 3,160 | 3,220 | 173,800 | 178.89 |
| 2015-09-14 | 4,055 | 4,220 | 3,410 | 3,550 | 365,400 | 197.22 |
| 2015-09-11 | 3,660 | 4,100 | 3,620 | 3,915 | 676,101 | 217.50 |
| 2015-09-10 | 3,770 | 4,400 | 3,660 | 3,800 | 1,553,002 | 211.11 |
| 2015-09-09 | 3,390 | 3,810 | 3,205 | 3,810 | 332,200 | 211.67 |
| 2015-09-08 | 3,335 | 3,665 | 3,065 | 3,110 | 231,000 | 172.78 |
| 2015-09-07 | 3,490 | 3,525 | 3,200 | 3,265 | 191,900 | 181.39 |
| 2015-09-04 | 3,760 | 3,825 | 3,285 | 3,560 | 674,601 | 197.78 |
| 2015-09-03 | 3,830 | 3,970 | 3,635 | 3,970 | 1,353,301 | 220.56 |
| 2015-09-02 | 3,440 | 3,605 | 3,165 | 3,270 | 1,278,401 | 181.67 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-08-29]1株→2株 [2016-02-25]1株→3株
