3415 (株)TOKYO BASE の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	279	294	279	282	819,800	282
2022-12-29	269	282	269	280	673,100	280
2022-12-28	258	283	256	274	1,666,200	274
2022-12-27	241	257	240	257	609,500	257
2022-12-26	245	247	235	238	436,700	238
2022-12-23	249	250	241	244	627,200	244
2022-12-22	258	260	250	251	346,800	251
2022-12-21	256	260	250	254	613,100	254
2022-12-20	275	275	252	256	855,400	256
2022-12-19	270	279	264	276	682,100	276
2022-12-16	281	284	270	274	681,300	274
2022-12-15	285	291	282	284	513,800	284
2022-12-14	289	291	284	288	352,100	288
2022-12-13	299	299	289	289	324,500	289
2022-12-12	303	303	297	297	188,400	297
2022-12-09	298	303	297	303	267,300	303
2022-12-08	301	302	294	299	376,200	299
2022-12-07	298	306	297	303	300,200	303
2022-12-06	295	302	292	300	384,700	300
2022-12-05	295	304	291	302	393,600	302
2022-12-02	300	300	292	295	482,800	295
2022-12-01	307	307	298	302	648,100	302
2022-11-30	302	303	294	300	549,700	300
2022-11-29	297	299	288	299	639,700	299
2022-11-28	306	306	298	299	466,300	299
2022-11-25	306	310	304	306	198,300	306
2022-11-24	306	308	302	305	309,500	305
2022-11-22	314	317	301	303	380,800	303
2022-11-21	310	314	305	314	341,100	314
2022-11-18	324	325	311	311	304,000	311
2022-11-17	310	334	308	323	809,300	323
2022-11-16	342	345	334	340	133,400	340
2022-11-15	345	346	340	340	125,200	340
2022-11-14	343	347	339	346	190,100	346
2022-11-11	345	348	340	343	253,300	343
2022-11-10	337	340	333	335	136,600	335
2022-11-09	349	352	342	342	114,200	342
2022-11-08	344	351	343	345	232,800	345
2022-11-07	333	343	328	342	156,500	342
2022-11-04	333	339	331	334	140,300	334
2022-11-02	346	346	336	337	186,600	337
2022-11-01	347	355	342	347	109,900	347
2022-10-31	357	357	345	351	244,400	351
2022-10-28	340	350	336	350	385,900	350
2022-10-27	328	356	323	342	729,200	342
2022-10-26	330	335	326	327	137,800	327
2022-10-25	320	328	314	328	223,500	328
2022-10-24	319	321	312	314	102,900	314
2022-10-21	324	324	314	314	102,000	314
2022-10-20	319	323	314	323	104,600	323
2022-10-19	322	326	320	323	84,400	323
2022-10-18	320	328	319	323	255,000	323
2022-10-17	308	317	308	317	148,300	317
2022-10-14	313	315	308	314	247,500	314
2022-10-13	311	313	302	305	165,600	305
2022-10-12	314	316	310	311	153,500	311
2022-10-11	311	327	311	316	251,600	316
2022-10-07	312	320	311	318	123,000	318
2022-10-06	313	325	311	319	268,700	319
2022-10-05	312	321	305	316	338,000	316
2022-10-04	300	306	298	304	309,500	304
2022-10-03	307	310	293	298	657,400	298
2022-09-30	320	324	312	314	217,300	314
2022-09-29	323	332	320	326	335,800	326
2022-09-28	327	330	306	312	460,800	312
2022-09-27	325	330	323	328	123,400	328
2022-09-26	330	330	322	324	238,500	324
2022-09-22	331	339	329	332	240,300	332
2022-09-21	347	353	334	337	314,300	337
2022-09-20	356	369	348	355	366,500	355
2022-09-16	353	355	338	352	416,000	352
2022-09-15	331	364	322	355	774,800	355
2022-09-14	337	344	335	338	283,300	338
2022-09-13	346	355	346	352	285,900	352
2022-09-12	338	343	337	343	164,900	343
2022-09-09	338	344	333	334	155,100	334
2022-09-08	344	346	334	337	173,400	337
2022-09-07	337	337	322	336	345,200	336
2022-09-06	338	345	335	338	194,400	338
2022-09-05	341	341	333	338	214,400	338
2022-09-02	352	358	340	345	393,600	345
2022-09-01	355	357	344	351	315,400	351
2022-08-31	355	363	351	360	342,000	360
2022-08-30	348	367	346	353	689,100	353
2022-08-29	340	345	338	344	171,900	344
2022-08-26	350	352	342	351	294,600	351
2022-08-25	340	354	340	350	341,100	350
2022-08-24	343	344	335	339	204,200	339
2022-08-23	337	349	334	346	174,200	346
2022-08-22	341	342	330	340	230,700	340
2022-08-19	345	355	341	345	364,800	345
2022-08-18	340	344	334	344	332,700	344
2022-08-17	322	341	319	341	534,500	341
2022-08-16	319	322	314	319	222,800	319
2022-08-15	320	320	315	319	237,900	319
2022-08-12	312	319	310	319	206,300	319
2022-08-10	315	315	305	308	340,200	308
2022-08-09	315	324	314	317	226,600	317
2022-08-08	320	320	311	315	147,400	315
2022-08-05	317	323	315	321	221,400	321
2022-08-04	317	318	309	318	214,600	318
2022-08-03	318	320	314	317	76,100	317
2022-08-02	323	323	314	316	129,100	316
2022-08-01	317	324	313	323	215,400	323
2022-07-29	309	316	309	314	215,100	314
2022-07-28	313	315	305	309	294,200	309
2022-07-27	316	316	306	310	392,300	310
2022-07-26	324	324	316	316	208,000	316
2022-07-25	330	330	322	324	111,000	324
2022-07-22	331	332	324	329	138,000	329
2022-07-21	324	333	323	331	195,400	331
2022-07-20	323	327	321	325	110,700	325
2022-07-19	317	319	311	318	93,200	318
2022-07-15	324	326	315	315	142,300	315
2022-07-14	319	324	316	324	81,400	324
2022-07-13	316	320	314	319	81,900	319
2022-07-12	325	325	312	315	263,500	315
2022-07-11	333	337	329	330	157,300	330
2022-07-08	319	330	316	325	284,600	325
2022-07-07	320	321	311	313	246,500	313
2022-07-06	317	327	314	320	137,300	320
2022-07-05	324	327	316	319	142,800	319
2022-07-04	326	326	318	322	176,900	322
2022-07-01	324	327	316	318	250,300	318
2022-06-30	335	336	323	323	264,400	323
2022-06-29	337	339	329	337	227,600	337
2022-06-28	340	345	337	344	320,000	344
2022-06-27	336	342	332	339	204,300	339
2022-06-24	326	333	322	328	250,700	328
2022-06-23	312	325	312	319	172,200	319
2022-06-22	328	331	311	311	232,500	311
2022-06-21	319	329	318	321	239,700	321
2022-06-20	324	324	304	313	262,300	313
2022-06-17	320	328	314	316	369,400	316
2022-06-16	338	342	329	331	301,100	331
2022-06-15	310	347	304	329	1,142,800	329
2022-06-14	316	336	316	335	375,500	335
2022-06-13	331	334	325	326	389,300	326
2022-06-10	352	353	345	347	374,300	347
2022-06-09	350	363	347	362	437,700	362
2022-06-08	352	352	341	349	499,900	349
2022-06-07	352	361	343	353	577,300	353
2022-06-06	370	370	350	352	1,590,500	352
2022-06-03	361	385	360	385	1,172,900	385
2022-06-02	350	355	344	353	295,400	353
2022-06-01	345	351	342	351	334,900	351
2022-05-31	334	348	331	346	450,300	346
2022-05-30	333	340	328	332	533,800	332
2022-05-27	324	335	323	330	566,100	330
2022-05-26	312	322	308	316	198,600	316
2022-05-25	316	316	299	306	294,600	306
2022-05-24	321	327	316	316	333,500	316
2022-05-23	307	328	304	325	447,000	325
2022-05-20	301	308	297	306	393,000	306
2022-05-19	300	305	297	300	413,200	300
2022-05-18	294	312	292	310	190,000	310
2022-05-17	288	297	287	293	396,200	293
2022-05-16	305	306	285	288	702,000	288
2022-05-13	290	307	290	305	444,700	305
2022-05-12	303	303	287	289	362,600	289
2022-05-11	310	318	305	311	390,100	311
2022-05-10	310	310	297	310	347,400	310
2022-05-09	320	321	313	313	330,600	313
2022-05-06	328	330	318	321	294,800	321
2022-05-02	326	329	317	325	270,200	325
2022-04-28	330	330	324	330	236,700	330
2022-04-27	334	335	323	335	305,100	335
2022-04-26	345	348	342	342	125,300	342
2022-04-25	347	352	342	344	256,200	344
2022-04-22	375	376	360	361	288,700	361
2022-04-21	372	380	372	377	128,600	377
2022-04-20	373	380	371	371	245,100	371
2022-04-19	377	381	369	370	324,400	370
2022-04-18	380	381	367	376	315,500	376
2022-04-15	390	390	385	387	171,800	387
2022-04-14	400	401	395	397	203,400	397
2022-04-13	387	400	384	398	248,800	398
2022-04-12	395	399	384	385	279,100	385
2022-04-11	412	413	392	395	431,500	395
2022-04-08	450	452	413	420	720,000	420
2022-04-07	454	455	438	451	253,800	451
2022-04-06	475	475	454	462	281,900	462
2022-04-05	464	483	453	478	395,800	478
2022-04-04	437	465	437	456	366,400	456
2022-04-01	428	432	417	431	161,800	431
2022-03-31	418	428	414	426	187,300	426
2022-03-30	409	422	404	420	202,400	420
2022-03-29	407	408	396	404	253,500	404
2022-03-28	417	417	406	410	136,800	410
2022-03-25	425	428	414	419	168,600	419
2022-03-24	420	421	406	418	262,800	418
2022-03-23	428	436	423	425	273,500	425
2022-03-22	435	435	419	423	206,400	423
2022-03-18	415	443	415	427	527,200	427
2022-03-17	423	437	419	436	397,300	436
2022-03-16	413	415	399	415	139,400	415
2022-03-15	400	407	392	405	102,800	405
2022-03-14	392	404	392	400	111,500	400
2022-03-11	403	405	391	392	165,000	392
2022-03-10	389	410	389	410	301,900	410
2022-03-09	382	385	373	373	152,300	373
2022-03-08	369	389	366	380	282,100	380
2022-03-07	400	401	374	380	338,700	380
2022-03-04	424	424	401	411	369,900	411
2022-03-03	436	440	428	428	170,200	428
2022-03-02	452	452	431	437	157,100	437
2022-03-01	449	463	444	458	169,100	458
2022-02-28	432	446	427	446	165,500	446
2022-02-25	415	439	413	439	274,200	439
2022-02-24	421	421	400	411	253,900	411
2022-02-22	431	439	426	427	163,100	427
2022-02-21	430	444	422	442	169,400	442
2022-02-18	434	442	427	438	190,100	438
2022-02-17	463	466	440	445	220,300	445
2022-02-16	455	461	453	461	115,000	461
2022-02-15	450	453	440	441	132,200	441
2022-02-14	454	456	444	447	202,100	447
2022-02-10	464	470	459	469	173,000	469
2022-02-09	454	459	448	459	135,200	459
2022-02-08	450	457	441	446	100,300	446
2022-02-07	455	458	445	448	128,600	448
2022-02-04	454	464	443	455	197,300	455
2022-02-03	463	465	452	454	163,100	454
2022-02-02	453	470	452	467	249,100	467
2022-02-01	454	463	437	437	261,800	437
2022-01-31	425	450	422	450	246,500	450
2022-01-28	424	431	412	427	316,300	427
2022-01-27	451	453	411	416	507,600	416
2022-01-26	448	463	442	451	211,800	451
2022-01-25	474	477	440	446	368,600	446
2022-01-24	470	474	456	467	219,200	467
2022-01-21	467	473	453	473	291,600	473
2022-01-20	443	472	443	465	299,500	465
2022-01-19	471	472	447	451	325,000	451
2022-01-18	475	492	462	477	259,200	477
2022-01-17	506	508	478	481	432,400	481
2022-01-14	514	517	500	506	246,800	506
2022-01-13	545	547	519	522	274,900	522
2022-01-12	540	553	540	550	131,700	550
2022-01-11	536	538	525	531	154,500	531
2022-01-07	542	560	532	544	199,600	544
2022-01-06	560	561	540	545	208,000	545
2022-01-05	586	586	566	568	137,500	568
2022-01-04	606	606	573	586	224,900	586

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