3415 (株)TOKYO BASE の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	600	607	588	604	107,400	604
2021-12-29	596	610	596	598	80,600	598
2021-12-28	604	604	587	599	105,500	599
2021-12-27	594	595	580	586	189,000	586
2021-12-24	609	611	596	598	112,300	598
2021-12-23	616	616	604	608	58,700	608
2021-12-22	609	619	602	615	141,900	615
2021-12-21	587	603	586	599	160,900	599
2021-12-20	599	604	577	577	165,900	577
2021-12-17	611	613	592	599	200,100	599
2021-12-16	639	642	611	619	161,800	619
2021-12-15	615	629	612	619	110,900	619
2021-12-14	632	634	611	616	195,600	616
2021-12-13	654	659	629	634	116,200	634
2021-12-10	675	677	642	644	195,700	644
2021-12-09	676	689	674	677	75,500	677
2021-12-08	680	689	673	677	143,200	677
2021-12-07	660	676	656	671	141,400	671
2021-12-06	667	667	637	657	331,900	657
2021-12-03	652	667	631	667	470,500	667
2021-12-02	652	657	626	632	289,800	632
2021-12-01	665	670	636	662	317,900	662
2021-11-30	700	715	664	669	299,600	669
2021-11-29	690	720	685	690	316,900	690
2021-11-26	748	748	709	719	263,000	719
2021-11-25	770	774	739	743	204,200	743
2021-11-24	795	795	762	762	147,600	762
2021-11-22	778	798	771	790	111,000	790
2021-11-19	808	809	779	779	222,400	779
2021-11-18	813	815	802	808	91,400	808
2021-11-17	827	834	804	817	249,100	817
2021-11-16	800	831	800	825	254,100	825
2021-11-15	780	806	774	798	372,700	798
2021-11-12	753	778	750	773	261,500	773
2021-11-11	760	760	741	753	156,200	753
2021-11-10	755	764	738	764	212,900	764
2021-11-09	809	811	765	765	356,000	765
2021-11-08	809	825	799	819	442,700	819
2021-11-05	770	803	761	795	518,500	795
2021-11-04	756	766	745	765	241,000	765
2021-11-02	746	750	734	742	166,500	742
2021-11-01	719	748	718	748	284,300	748
2021-10-29	707	715	701	705	189,500	705
2021-10-28	712	717	701	706	147,800	706
2021-10-27	733	733	709	716	184,900	716
2021-10-26	721	744	717	732	185,600	732
2021-10-25	721	729	709	722	186,000	722
2021-10-22	715	734	704	727	283,600	727
2021-10-21	740	745	715	716	330,000	716
2021-10-20	767	769	736	740	513,100	740
2021-10-19	786	805	772	773	642,100	773
2021-10-18	798	824	777	785	1,092,500	785
2021-10-15	728	785	723	785	1,448,300	785
2021-10-14	689	693	677	687	114,000	687
2021-10-13	699	701	685	690	140,200	690
2021-10-12	702	702	682	689	188,500	689
2021-10-11	703	718	694	712	145,300	712
2021-10-08	674	712	672	697	380,800	697
2021-10-07	689	689	661	674	322,100	674
2021-10-06	727	737	679	685	390,500	685
2021-10-05	724	735	693	724	460,800	724
2021-10-04	713	737	713	726	321,000	726
2021-10-01	705	718	690	698	288,200	698
2021-09-30	687	719	680	708	508,900	708
2021-09-29	657	687	656	687	309,700	687
2021-09-28	669	672	658	668	334,800	668
2021-09-27	658	671	652	663	331,300	663
2021-09-24	643	663	634	660	518,000	660
2021-09-22	621	630	613	623	175,200	623
2021-09-21	624	630	614	626	150,200	626
2021-09-17	635	649	627	644	152,800	644
2021-09-16	649	649	620	633	162,000	633
2021-09-15	641	648	637	641	167,200	641
2021-09-14	635	655	631	653	373,200	653
2021-09-13	625	632	619	628	118,100	628
2021-09-10	622	628	619	626	127,000	626
2021-09-09	620	623	611	616	112,100	616
2021-09-08	629	635	616	623	138,500	623
2021-09-07	632	636	620	630	146,500	630
2021-09-06	622	630	611	625	262,000	625
2021-09-03	595	612	595	604	182,400	604
2021-09-02	610	619	591	596	174,400	596
2021-09-01	606	618	599	608	175,600	608
2021-08-31	605	610	601	609	123,200	609
2021-08-30	606	617	605	609	103,400	609
2021-08-27	602	612	596	605	118,700	605
2021-08-26	597	615	597	611	151,300	611
2021-08-25	604	611	590	597	175,000	597
2021-08-24	595	606	589	600	203,700	600
2021-08-23	569	583	569	575	128,200	575
2021-08-20	576	588	557	563	245,500	563
2021-08-19	595	604	579	580	220,600	580
2021-08-18	594	615	594	610	172,600	610
2021-08-17	621	624	588	595	375,800	595
2021-08-16	651	654	620	623	381,800	623
2021-08-13	670	670	655	660	142,200	660
2021-08-12	697	698	672	673	125,600	673
2021-08-11	685	701	682	687	313,700	687
2021-08-10	661	685	658	677	357,400	677
2021-08-06	650	667	646	658	231,500	658
2021-08-05	661	669	644	657	354,700	657
2021-08-04	668	682	661	661	336,700	661
2021-08-03	671	678	661	668	249,300	668
2021-08-02	726	727	661	674	749,900	674
2021-07-30	735	750	727	733	436,800	733
2021-07-29	710	744	709	744	966,500	744
2021-07-28	698	706	680	682	192,000	682
2021-07-27	688	707	676	702	221,600	702
2021-07-26	703	709	686	688	187,000	688
2021-07-21	683	712	676	697	402,400	697
2021-07-20	691	697	667	667	314,100	667
2021-07-19	701	730	701	704	414,600	704
2021-07-16	663	723	659	716	828,900	716
2021-07-15	678	694	642	657	531,500	657
2021-07-14	675	680	663	678	177,700	678
2021-07-13	688	690	674	675	178,500	675
2021-07-12	685	689	679	686	137,400	686
2021-07-09	650	671	645	667	223,900	667
2021-07-08	678	684	658	660	280,300	660
2021-07-07	690	700	677	683	365,100	683
2021-07-06	711	720	699	705	518,000	705
2021-07-05	695	695	676	680	337,300	680
2021-07-02	694	703	682	697	163,500	697
2021-07-01	707	707	689	694	252,500	694
2021-06-30	717	720	699	700	157,000	700
2021-06-29	725	732	708	710	154,500	710
2021-06-28	729	750	721	729	182,000	729
2021-06-25	710	749	707	728	447,500	728
2021-06-24	702	710	691	695	164,700	695
2021-06-23	726	726	702	703	159,400	703
2021-06-22	729	729	714	720	217,100	720
2021-06-21	686	710	684	705	290,600	705
2021-06-18	731	738	692	695	344,500	695
2021-06-17	734	743	729	732	166,400	732
2021-06-16	721	733	716	724	219,400	724
2021-06-15	737	743	721	722	220,800	722
2021-06-14	769	769	737	741	230,800	741
2021-06-11	792	800	763	763	292,800	763
2021-06-10	787	795	773	788	309,900	788
2021-06-09	762	795	762	786	468,700	786
2021-06-08	785	822	772	774	566,200	774
2021-06-07	764	778	757	776	405,700	776
2021-06-04	729	755	725	750	475,800	750
2021-06-03	709	718	694	714	312,800	714
2021-06-02	683	694	679	682	157,800	682
2021-06-01	682	694	680	687	175,600	687
2021-05-31	699	699	669	673	236,400	673
2021-05-28	702	709	692	699	222,400	699
2021-05-27	701	701	685	685	104,300	685
2021-05-26	680	702	677	689	225,300	689
2021-05-25	710	714	681	683	212,500	683
2021-05-24	703	714	689	702	277,500	702
2021-05-21	732	740	702	702	369,600	702
2021-05-20	722	745	718	739	343,200	739
2021-05-19	706	734	705	730	262,100	730
2021-05-18	684	724	681	722	408,400	722
2021-05-17	690	698	676	684	284,700	684
2021-05-14	683	699	674	686	510,000	686
2021-05-13	661	666	639	643	333,800	643
2021-05-12	694	694	659	664	398,000	664
2021-05-11	736	738	674	687	919,400	687
2021-05-10	740	744	716	736	620,300	736
2021-05-07	715	749	702	744	571,900	744
2021-05-06	692	717	691	715	475,300	715
2021-04-30	673	707	671	684	601,300	684
2021-04-28	659	671	659	666	194,600	666
2021-04-27	674	682	659	666	258,100	666
2021-04-26	643	677	641	675	413,900	675
2021-04-23	624	643	617	633	421,200	633
2021-04-22	613	634	602	624	1,031,600	624
2021-04-21	695	695	631	636	856,100	636
2021-04-20	700	713	699	700	202,500	700
2021-04-19	720	732	707	715	301,500	715
2021-04-16	686	716	679	716	613,300	716
2021-04-15	768	770	680	683	666,300	683
2021-04-14	755	762	741	756	164,900	756
2021-04-13	734	757	727	748	167,400	748
2021-04-12	735	742	729	730	71,600	730
2021-04-09	738	746	722	737	164,100	737
2021-04-08	741	741	721	736	97,000	736
2021-04-07	736	743	728	741	106,300	741
2021-04-06	728	734	719	731	117,800	731
2021-04-05	724	738	721	733	156,300	733
2021-04-02	729	735	718	724	169,400	724
2021-04-01	708	734	708	734	228,900	734
2021-03-31	686	713	673	703	269,600	703
2021-03-30	679	696	675	683	589,200	683
2021-03-29	707	721	686	689	984,800	689
2021-03-26	740	760	736	752	320,300	752
2021-03-25	701	742	700	732	466,100	732
2021-03-24	765	770	699	703	843,800	703
2021-03-23	804	809	763	765	392,800	765
2021-03-22	821	831	811	812	321,300	812
2021-03-19	825	831	812	822	313,600	822
2021-03-18	830	840	822	830	355,600	830
2021-03-17	800	826	791	818	359,300	818
2021-03-16	821	839	802	803	623,200	803
2021-03-15	800	838	800	833	696,500	833
2021-03-12	773	808	767	799	717,200	799
2021-03-11	761	774	757	765	334,000	765
2021-03-10	758	770	747	765	304,800	765
2021-03-09	747	770	726	767	452,300	767
2021-03-08	744	762	743	746	357,700	746
2021-03-05	727	739	701	738	652,400	738
2021-03-04	715	740	715	737	613,800	737
2021-03-03	710	730	704	715	459,900	715
2021-03-02	708	728	694	704	428,100	704
2021-03-01	725	725	680	706	534,300	706
2021-02-26	705	730	693	714	614,300	714
2021-02-25	744	770	723	725	868,000	725
2021-02-24	709	744	707	716	705,800	716
2021-02-22	694	739	694	722	683,300	722
2021-02-19	709	711	678	692	828,800	692
2021-02-18	705	730	705	724	663,900	724
2021-02-17	689	713	681	708	944,300	708
2021-02-16	706	708	676	680	720,200	680
2021-02-15	717	731	698	706	771,100	706
2021-02-12	713	715	657	678	957,300	678
2021-02-10	662	716	660	695	1,320,200	695
2021-02-09	655	678	653	662	904,100	662
2021-02-08	644	678	634	664	1,607,300	664
2021-02-05	569	649	569	643	2,291,400	643
2021-02-04	555	581	543	564	1,305,500	564
2021-02-03	530	588	529	565	2,103,200	565
2021-02-02	503	536	501	535	738,200	535
2021-02-01	468	512	465	510	762,500	510
2021-01-29	470	483	468	472	637,700	472
2021-01-28	464	468	456	462	358,400	462
2021-01-27	464	472	460	465	344,300	465
2021-01-26	463	465	455	461	132,200	461
2021-01-25	455	469	450	462	386,300	462
2021-01-22	462	463	444	449	367,700	449
2021-01-21	460	470	453	456	352,600	456
2021-01-20	473	476	459	463	360,300	463
2021-01-19	475	486	468	473	353,700	473
2021-01-18	471	488	461	470	469,200	470
2021-01-15	465	491	462	467	694,800	467
2021-01-14	473	498	469	486	907,800	486
2021-01-13	474	478	465	472	354,600	472
2021-01-12	479	480	466	474	217,500	474
2021-01-08	477	482	467	476	427,500	476
2021-01-07	520	523	476	478	1,307,100	478
2021-01-06	505	532	504	525	489,600	525
2021-01-05	504	514	498	505	318,100	505
2021-01-04	540	543	499	505	637,400	505

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