3415 (株)TOKYO BASE の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,011	2,100	2,011	2,087	62,400	695.67
2016-12-29	2,003	2,062	1,967	2,011	65,400	670.33
2016-12-28	2,008	2,077	2,000	2,038	73,800	679.33
2016-12-27	1,998	2,019	1,951	1,977	62,400	659
2016-12-26	1,875	1,945	1,861	1,920	56,600	640
2016-12-22	1,935	1,935	1,831	1,850	70,500	616.67
2016-12-21	1,871	1,970	1,871	1,913	46,900	637.67
2016-12-20	1,884	1,884	1,845	1,860	24,000	620
2016-12-19	1,850	1,894	1,830	1,884	37,600	628
2016-12-16	1,926	1,950	1,851	1,875	65,000	625
2016-12-15	1,994	2,018	1,930	1,935	32,300	645
2016-12-14	2,050	2,095	2,000	2,007	40,700	669
2016-12-13	1,939	2,047	1,939	2,047	48,000	682.33
2016-12-12	1,881	1,966	1,852	1,939	73,700	646.33
2016-12-09	1,804	1,902	1,802	1,881	44,800	627
2016-12-08	1,922	1,922	1,650	1,851	127,200	617
2016-12-07	1,891	1,925	1,876	1,888	27,100	629.33
2016-12-06	1,920	1,939	1,892	1,895	26,900	631.67
2016-12-05	2,000	2,012	1,869	1,917	107,400	639
2016-12-02	2,040	2,065	1,992	2,020	49,300	673.33
2016-12-01	2,105	2,138	2,041	2,043	54,300	681
2016-11-30	2,165	2,190	2,072	2,090	58,500	696.67
2016-11-29	2,133	2,266	2,111	2,200	78,500	733.33
2016-11-28	2,057	2,153	2,057	2,133	66,700	711
2016-11-25	2,144	2,144	2,045	2,057	65,500	685.67
2016-11-24	2,114	2,153	2,114	2,144	28,300	714.67
2016-11-22	2,043	2,146	2,020	2,146	80,100	715.33
2016-11-21	2,149	2,149	2,040	2,074	78,200	691.33
2016-11-18	2,237	2,237	2,147	2,156	48,700	718.67
2016-11-17	2,203	2,229	2,185	2,223	33,300	741
2016-11-16	2,126	2,205	2,100	2,193	43,300	731
2016-11-15	2,106	2,146	1,990	2,121	78,800	707
2016-11-14	2,140	2,180	2,074	2,119	51,600	706.33
2016-11-11	2,250	2,250	2,120	2,140	64,800	713.33
2016-11-10	2,280	2,315	2,251	2,258	57,200	752.67
2016-11-09	2,311	2,311	1,958	2,185	129,100	728.33
2016-11-08	2,300	2,356	2,250	2,253	48,600	751
2016-11-07	2,277	2,330	2,250	2,269	40,400	756.33
2016-11-04	2,296	2,310	2,257	2,292	69,700	764
2016-11-02	2,362	2,431	2,301	2,360	72,700	786.67
2016-11-01	2,355	2,447	2,311	2,393	76,700	797.67
2016-10-31	2,491	2,530	2,371	2,389	93,000	796.33
2016-10-28	2,550	2,599	2,454	2,473	118,100	824.33
2016-10-27	2,440	2,550	2,409	2,548	184,000	849.33
2016-10-26	2,285	2,475	2,220	2,464	242,900	821.33
2016-10-25	2,375	2,375	2,161	2,250	128,300	750
2016-10-24	2,180	2,318	2,140	2,283	152,500	761
2016-10-21	2,155	2,230	2,109	2,110	74,100	703.33
2016-10-20	2,142	2,152	2,099	2,132	41,500	710.67
2016-10-19	2,141	2,160	2,085	2,142	62,900	714
2016-10-18	2,147	2,164	2,131	2,136	35,600	712
2016-10-17	2,138	2,158	2,123	2,147	33,000	715.67
2016-10-14	2,120	2,280	2,102	2,142	107,100	714
2016-10-13	2,100	2,108	2,076	2,090	51,200	696.67
2016-10-12	2,140	2,145	2,050	2,117	58,400	705.67
2016-10-11	2,150	2,190	2,133	2,150	154,100	716.67
2016-10-07	2,076	2,344	1,870	2,133	342,000	711
2016-10-06	2,200	2,210	2,118	2,143	134,400	714.33
2016-10-05	2,180	2,180	2,117	2,166	139,300	722
2016-10-04	2,230	2,236	2,102	2,160	185,900	720
2016-10-03	2,308	2,330	2,190	2,257	183,300	752.33
2016-09-30	2,129	2,299	2,061	2,258	253,800	752.67
2016-09-29	2,170	2,250	2,056	2,093	211,400	697.67
2016-09-28	2,080	2,215	2,041	2,127	264,200	709
2016-09-27	1,995	2,050	1,972	2,045	220,100	681.67
2016-09-26	1,875	1,968	1,875	1,964	111,700	654.67
2016-09-23	1,797	1,870	1,781	1,857	87,900	619
2016-09-21	1,800	1,800	1,700	1,757	83,700	585.67
2016-09-20	1,800	1,843	1,782	1,789	129,700	596.33
2016-09-16	1,660	1,800	1,659	1,779	230,000	593
2016-09-15	1,579	1,650	1,579	1,622	89,500	540.67
2016-09-14	1,567	1,659	1,551	1,566	136,300	522
2016-09-13	1,509	1,610	1,504	1,606	197,000	535.33
2016-09-12	1,466	1,513	1,460	1,499	80,500	499.67
2016-09-09	1,532	1,552	1,470	1,506	133,800	502
2016-09-08	1,452	1,561	1,425	1,537	182,800	512.33
2016-09-07	1,456	1,567	1,413	1,433	226,500	477.67
2016-09-06	1,378	1,449	1,316	1,442	276,900	480.67
2016-09-05	1,502	1,543	1,369	1,397	217,300	465.67
2016-09-02	1,489	1,561	1,470	1,529	145,300	509.67
2016-09-01	1,608	1,629	1,430	1,529	421,900	509.67
2016-08-31	2,027	2,028	1,608	1,650	353,600	550
2016-08-30	2,080	2,135	2,000	2,011	74,500	670.33
2016-08-29	1,946	2,187	1,946	2,058	86,800	686
2016-08-26	4,110	4,140	3,995	4,030	20,100	671.67
2016-08-25	4,220	4,275	4,030	4,140	34,800	690
2016-08-24	4,035	4,370	4,025	4,320	62,900	720
2016-08-23	4,000	4,160	3,905	4,010	48,500	668.33
2016-08-22	3,760	3,995	3,700	3,995	57,300	665.83
2016-08-19	3,680	3,750	3,635	3,670	21,600	611.67
2016-08-18	3,655	3,760	3,600	3,730	26,500	621.67
2016-08-17	3,560	3,705	3,520	3,685	39,400	614.17
2016-08-16	3,550	3,600	3,475	3,515	11,600	585.83
2016-08-15	3,510	3,565	3,460	3,515	16,900	585.83
2016-08-12	3,635	3,635	3,530	3,580	19,500	596.67
2016-08-10	3,450	3,660	3,450	3,565	38,300	594.17
2016-08-09	3,430	3,460	3,355	3,390	22,700	565
2016-08-08	3,490	3,495	3,330	3,430	26,200	571.67
2016-08-05	3,750	3,750	3,290	3,350	83,000	558.33
2016-08-04	3,615	3,745	3,605	3,660	31,900	610
2016-08-03	3,760	3,760	3,565	3,590	56,900	598.33
2016-08-02	3,500	3,840	3,500	3,830	87,200	638.33
2016-08-01	3,395	3,490	3,305	3,490	25,200	581.67
2016-07-29	3,260	3,435	3,115	3,395	43,100	565.83
2016-07-28	3,290	3,410	3,270	3,315	20,500	552.50
2016-07-27	3,435	3,500	3,350	3,360	25,600	560
2016-07-26	3,405	3,450	3,280	3,435	33,200	572.50
2016-07-25	3,510	3,690	3,475	3,475	47,500	579.17
2016-07-22	3,405	3,510	3,365	3,510	37,800	585
2016-07-21	3,375	3,605	3,250	3,510	78,400	585
2016-07-20	3,090	3,360	3,090	3,305	69,500	550.83
2016-07-19	3,410	3,480	3,070	3,150	221,900	525
2016-07-15	3,300	3,300	3,300	3,300	16,500	550
2016-07-14	2,901	2,966	2,740	2,800	82,800	466.67
2016-07-13	2,965	3,035	2,916	2,951	33,800	491.83
2016-07-12	3,095	3,150	2,880	2,940	71,800	490
2016-07-11	2,826	3,060	2,793	3,025	88,700	504.17
2016-07-08	2,800	2,905	2,701	2,726	54,200	454.33
2016-07-07	3,020	3,135	2,760	2,773	124,600	462.17
2016-07-06	2,750	2,980	2,711	2,967	99,500	494.50
2016-07-05	2,758	2,798	2,671	2,798	59,100	466.33
2016-07-04	2,500	2,847	2,500	2,658	121,800	443
2016-07-01	2,490	2,520	2,452	2,474	14,500	412.33
2016-06-30	2,430	2,570	2,422	2,430	46,100	405
2016-06-29	2,360	2,443	2,320	2,430	31,300	405
2016-06-28	2,250	2,386	2,161	2,372	46,800	395.33
2016-06-27	2,085	2,285	2,036	2,251	59,600	375.17
2016-06-24	2,341	2,341	1,901	2,085	101,100	347.50
2016-06-23	2,215	2,300	2,180	2,191	25,900	365.17
2016-06-22	2,250	2,258	2,155	2,200	52,800	366.67
2016-06-21	2,479	2,479	2,269	2,278	69,700	379.67
2016-06-20	2,418	2,579	2,331	2,429	68,800	404.83
2016-06-17	2,250	2,375	2,201	2,268	36,200	378
2016-06-16	2,366	2,420	2,160	2,230	36,600	371.67
2016-06-15	2,178	2,439	2,178	2,366	47,100	394.33
2016-06-14	2,350	2,366	2,152	2,243	73,700	373.83
2016-06-13	2,540	2,540	2,382	2,405	44,600	400.83
2016-06-10	2,435	2,616	2,424	2,540	53,700	423.33
2016-06-09	2,383	2,750	2,383	2,448	89,700	408
2016-06-08	2,560	2,560	2,380	2,411	73,700	401.83
2016-06-07	2,439	2,670	2,365	2,490	165,700	415
2016-06-06	2,245	2,379	2,223	2,355	48,600	392.50
2016-06-03	2,216	2,320	2,211	2,256	44,700	376
2016-06-02	2,323	2,398	2,210	2,218	79,100	369.67
2016-06-01	2,460	2,495	2,311	2,350	231,900	391.67
2016-05-31	2,180	2,585	2,148	2,585	605,400	430.83
2016-05-30	1,879	2,120	1,879	2,085	144,200	347.50
2016-05-27	1,860	1,905	1,860	1,879	18,300	313.17
2016-05-26	1,941	1,941	1,860	1,869	28,300	311.50
2016-05-25	1,876	1,999	1,821	1,960	98,700	326.67
2016-05-24	1,880	1,884	1,810	1,836	26,400	306
2016-05-23	1,831	1,910	1,831	1,880	37,800	313.33
2016-05-20	1,831	1,896	1,801	1,857	25,800	309.50
2016-05-19	1,780	1,922	1,780	1,869	47,000	311.50
2016-05-18	1,864	1,909	1,760	1,804	96,500	300.67
2016-05-17	1,801	1,924	1,793	1,869	114,000	311.50
2016-05-16	2,080	2,085	1,840	1,841	197,600	306.83
2016-05-13	1,833	2,034	1,812	1,991	158,400	331.83
2016-05-12	1,939	1,970	1,841	1,865	120,000	310.83
2016-05-11	1,779	1,990	1,740	1,970	341,200	328.33
2016-05-10	1,834	1,873	1,800	1,819	67,300	303.17
2016-05-09	1,920	1,928	1,820	1,874	82,800	312.33
2016-05-06	1,860	1,940	1,820	1,880	135,000	313.33
2016-05-02	1,699	1,819	1,668	1,799	90,100	299.83
2016-04-28	1,614	1,780	1,601	1,759	146,300	293.17
2016-04-27	1,800	2,060	1,650	1,680	283,100	280
2016-04-26	1,835	1,968	1,560	1,740	444,800	290
2016-04-25	1,500	1,715	1,500	1,715	153,600	285.83
2016-04-22	1,461	1,487	1,400	1,415	79,900	235.83
2016-04-21	1,435	1,650	1,352	1,491	240,100	248.50
2016-04-20	1,500	1,550	1,350	1,405	126,800	234.17
2016-04-19	1,520	1,540	1,405	1,519	175,700	253.17
2016-04-18	1,300	1,580	1,234	1,520	487,000	253.33
2016-04-15	1,182	1,357	1,170	1,300	547,600	216.67
2016-04-14	1,108	1,108	1,108	1,108	43,100	184.67
2016-04-13	940	965	929	958	35,400	159.67
2016-04-12	946	949	930	931	26,600	155.17
2016-04-11	876	949	875	949	40,700	158.17
2016-04-08	834	881	831	876	24,900	146
2016-04-07	816	859	816	858	17,200	143
2016-04-06	825	835	815	815	10,900	135.83
2016-04-05	870	870	810	825	21,900	137.50
2016-04-04	839	880	839	870	17,900	145
2016-04-01	890	890	824	824	25,200	137.33
2016-03-31	845	880	845	879	26,700	146.50
2016-03-30	852	865	832	845	25,800	140.83
2016-03-29	825	830	810	822	8,600	137
2016-03-28	823	824	806	807	6,500	134.50
2016-03-25	824	825	803	823	5,500	137.17
2016-03-24	813	824	800	824	9,000	137.33
2016-03-23	824	824	797	814	7,200	135.67
2016-03-22	785	824	785	824	13,200	137.33
2016-03-18	791	800	773	785	9,200	130.83
2016-03-17	818	835	783	790	21,000	131.67
2016-03-16	795	830	786	810	31,200	135
2016-03-15	750	781	743	780	26,500	130
2016-03-14	731	750	731	740	5,900	123.33
2016-03-11	710	727	710	727	5,900	121.17
2016-03-10	711	740	711	730	8,000	121.67
2016-03-09	710	725	700	707	17,600	117.83
2016-03-08	730	730	710	714	8,800	119
2016-03-07	731	750	723	732	12,500	122
2016-03-04	730	735	710	731	15,600	121.83
2016-03-03	735	747	730	731	22,500	121.83
2016-03-02	734	751	734	750	11,900	125
2016-03-01	736	750	728	749	9,600	124.83
2016-02-29	750	765	735	736	8,200	122.67
2016-02-26	762	815	762	762	5,000	127
2016-02-25	755	850	751	759	15,000	126.50
2016-02-24	2,299	2,299	2,242	2,290	1,500	127.22
2016-02-23	2,250	2,300	2,221	2,299	2,700	127.72
2016-02-22	2,197	2,400	2,197	2,300	11,200	127.78
2016-02-19	2,228	2,228	2,121	2,220	5,300	123.33
2016-02-18	2,051	2,249	2,051	2,240	4,100	124.44
2016-02-17	2,055	2,055	2,011	2,044	2,900	113.56
2016-02-16	2,010	2,058	1,968	2,058	10,300	114.33
2016-02-15	2,051	2,079	1,930	2,010	16,300	111.67
2016-02-12	2,060	2,100	1,991	1,991	12,400	110.61
2016-02-10	2,380	2,380	2,191	2,201	15,600	122.28
2016-02-09	2,359	2,430	2,310	2,342	11,000	130.11
2016-02-08	2,460	2,460	2,377	2,459	3,700	136.61
2016-02-05	2,481	2,510	2,470	2,470	7,200	137.22
2016-02-04	2,519	2,535	2,487	2,487	6,500	138.17
2016-02-03	2,560	2,560	2,520	2,532	8,600	140.67
2016-02-02	2,515	2,600	2,515	2,593	14,100	144.06
2016-02-01	2,560	2,594	2,515	2,539	16,500	141.06
2016-01-29	2,530	2,553	2,515	2,538	4,300	141
2016-01-28	2,510	2,556	2,510	2,529	4,100	140.50
2016-01-27	2,502	2,550	2,502	2,533	2,200	140.72
2016-01-26	2,470	2,580	2,470	2,510	10,700	139.44
2016-01-25	2,500	2,520	2,475	2,500	9,500	138.89
2016-01-22	2,480	2,520	2,450	2,501	11,000	138.94
2016-01-21	2,475	2,535	2,430	2,430	14,000	135
2016-01-20	2,600	2,624	2,520	2,520	5,400	140
2016-01-19	2,645	2,645	2,596	2,605	3,000	144.72
2016-01-18	2,658	2,658	2,595	2,616	14,600	145.33
2016-01-15	2,728	2,828	2,706	2,708	11,100	150.44
2016-01-14	2,590	2,780	2,536	2,727	9,900	151.50
2016-01-13	2,585	2,665	2,562	2,622	2,200	145.67
2016-01-12	2,714	2,714	2,528	2,535	12,900	140.83
2016-01-08	2,750	2,750	2,669	2,714	6,700	150.78
2016-01-07	2,699	2,806	2,699	2,760	6,300	153.33
2016-01-06	2,692	2,750	2,692	2,702	4,500	150.11
2016-01-05	2,650	2,715	2,600	2,690	4,800	149.44
2016-01-04	2,722	2,722	2,673	2,699	4,600	149.94

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

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