3415 (株)TOKYO BASE の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	294	302	291	302	591,300	302
2023-12-28	288	301	287	295	750,500	295
2023-12-27	279	291	277	288	850,000	288
2023-12-26	268	280	268	274	547,200	274
2023-12-25	273	275	266	268	273,700	268
2023-12-22	265	273	265	271	389,200	271
2023-12-21	273	280	266	268	537,600	268
2023-12-20	282	286	277	279	602,600	279
2023-12-19	260	282	259	281	1,155,800	281
2023-12-18	265	266	251	261	1,049,600	261
2023-12-15	242	252	239	250	976,800	250
2023-12-14	250	254	242	243	748,500	243
2023-12-13	248	250	243	245	314,100	245
2023-12-12	252	259	247	249	440,200	249
2023-12-11	250	256	248	248	415,100	248
2023-12-08	253	256	250	251	592,600	251
2023-12-07	263	264	254	254	601,900	254
2023-12-06	266	268	254	263	1,179,500	263
2023-12-05	270	273	266	266	442,100	266
2023-12-04	267	279	267	275	598,100	275
2023-12-01	272	279	269	271	446,100	271
2023-11-30	274	280	262	271	1,329,600	271
2023-11-29	281	284	277	281	521,000	281
2023-11-28	294	297	279	280	848,000	280
2023-11-27	286	304	285	297	824,600	297
2023-11-24	293	297	288	288	243,900	288
2023-11-22	293	296	289	292	258,100	292
2023-11-21	294	298	285	297	365,100	297
2023-11-20	291	298	290	291	293,300	291
2023-11-17	292	294	289	292	202,800	292
2023-11-16	300	301	292	294	251,200	294
2023-11-15	298	305	297	301	263,700	301
2023-11-14	296	297	288	296	152,100	296
2023-11-13	300	302	293	294	252,900	294
2023-11-10	299	303	297	300	201,300	300
2023-11-09	298	306	296	305	320,700	305
2023-11-08	297	307	297	298	312,000	298
2023-11-07	308	308	301	304	204,800	304
2023-11-06	308	311	305	306	215,300	306
2023-11-02	299	309	299	304	352,700	304
2023-11-01	294	301	289	294	360,300	294
2023-10-31	286	293	280	291	243,500	291
2023-10-30	284	291	282	286	460,400	286
2023-10-27	285	292	285	288	202,000	288
2023-10-26	289	292	283	284	171,500	284
2023-10-25	294	294	287	288	121,900	288
2023-10-24	283	291	281	288	254,100	288
2023-10-23	286	291	279	282	271,000	282
2023-10-20	293	295	284	290	270,200	290
2023-10-19	295	305	292	293	254,500	293
2023-10-18	287	300	284	299	337,000	299
2023-10-17	285	290	278	284	299,600	284
2023-10-16	286	288	277	284	385,000	284
2023-10-13	297	299	289	290	367,600	290
2023-10-12	302	305	299	299	221,700	299
2023-10-11	306	314	302	305	201,900	305
2023-10-10	300	307	299	306	232,400	306
2023-10-06	306	309	298	298	342,300	298
2023-10-05	298	305	295	304	374,300	304
2023-10-04	312	315	300	300	724,100	300
2023-10-03	327	332	319	320	294,400	320
2023-10-02	341	341	328	328	359,800	328
2023-09-29	336	342	331	339	443,600	339
2023-09-28	344	345	332	333	494,400	333
2023-09-27	343	353	343	346	437,700	346
2023-09-26	351	351	342	348	394,000	348
2023-09-25	333	350	329	350	558,900	350
2023-09-22	329	342	325	333	768,900	333
2023-09-21	326	337	326	335	889,400	335
2023-09-20	338	338	322	332	858,000	332
2023-09-19	342	344	328	338	1,129,300	338
2023-09-15	340	364	335	338	5,639,600	338
2023-09-14	308	311	299	305	636,300	305
2023-09-13	300	309	300	304	221,600	304
2023-09-12	305	309	300	301	168,200	301
2023-09-11	304	309	303	303	191,100	303
2023-09-08	300	303	299	301	253,300	301
2023-09-07	312	312	302	303	299,900	303
2023-09-06	311	315	310	312	300,400	312
2023-09-05	312	313	306	313	173,800	313
2023-09-04	311	317	310	311	186,800	311
2023-09-01	312	314	308	311	279,500	311
2023-08-31	318	321	312	312	207,300	312
2023-08-30	325	325	313	318	465,300	318
2023-08-29	311	325	311	325	393,800	325
2023-08-28	314	315	308	310	289,500	310
2023-08-25	304	315	300	308	402,400	308
2023-08-24	299	306	298	306	283,100	306
2023-08-23	285	297	283	297	258,500	297
2023-08-22	287	290	282	287	239,600	287
2023-08-21	288	291	285	289	280,200	289
2023-08-18	282	289	281	289	214,200	289
2023-08-17	281	288	274	285	283,000	285
2023-08-16	280	284	278	282	538,100	282
2023-08-15	285	291	282	287	582,900	287
2023-08-14	295	303	283	285	767,700	285
2023-08-10	297	300	294	298	583,400	298
2023-08-09	300	302	293	300	693,900	300
2023-08-08	315	315	303	303	223,200	303
2023-08-07	310	315	304	315	253,800	315
2023-08-04	311	314	310	314	159,100	314
2023-08-03	315	319	312	315	243,100	315
2023-08-02	320	323	316	319	311,800	319
2023-08-01	340	340	322	324	808,100	324
2023-07-31	344	348	339	341	300,600	341
2023-07-28	335	341	331	341	331,800	341
2023-07-27	341	342	338	338	126,900	338
2023-07-26	341	345	338	340	107,600	340
2023-07-25	344	344	340	343	85,200	343
2023-07-24	347	350	343	343	116,800	343
2023-07-21	349	351	343	348	219,400	348
2023-07-20	343	357	342	353	350,200	353
2023-07-19	337	344	337	343	185,700	343
2023-07-18	336	337	333	336	244,600	336
2023-07-14	349	349	336	338	246,200	338
2023-07-13	345	347	337	341	321,900	341
2023-07-12	346	350	342	345	165,700	345
2023-07-11	349	356	344	347	227,200	347
2023-07-10	349	351	342	346	197,100	346
2023-07-07	339	355	335	349	430,500	349
2023-07-06	347	350	339	339	326,600	339
2023-07-05	353	353	346	351	365,400	351
2023-07-04	351	361	351	357	240,200	357
2023-07-03	353	368	353	357	377,200	357
2023-06-30	352	355	341	353	673,500	353
2023-06-29	358	361	351	357	268,600	357
2023-06-28	360	362	353	357	242,600	357
2023-06-27	350	355	347	355	492,500	355
2023-06-26	363	366	354	358	496,900	358
2023-06-23	372	379	367	369	564,000	369
2023-06-22	360	377	356	367	668,800	367
2023-06-21	371	375	363	364	491,600	364
2023-06-20	378	383	362	371	1,000,000	371
2023-06-19	391	394	375	378	1,100,200	378
2023-06-16	380	390	371	389	1,817,600	389
2023-06-15	403	407	380	380	2,932,500	380
2023-06-14	476	476	452	460	644,700	460
2023-06-13	473	483	464	471	307,700	471
2023-06-12	450	468	447	465	338,200	465
2023-06-09	446	452	440	444	245,600	444
2023-06-08	455	455	440	442	302,200	442
2023-06-07	458	460	444	457	366,200	457
2023-06-06	462	466	452	454	212,000	454
2023-06-05	467	467	459	460	146,800	460
2023-06-02	452	462	445	459	191,100	459
2023-06-01	458	460	447	451	205,200	451
2023-05-31	463	468	457	458	222,300	458
2023-05-30	462	467	451	465	235,300	465
2023-05-29	462	466	456	462	228,500	462
2023-05-26	466	466	445	450	259,400	450
2023-05-25	456	464	453	460	200,600	460
2023-05-24	467	476	458	461	372,700	461
2023-05-23	493	493	471	474	376,000	474
2023-05-22	490	496	485	488	260,500	488
2023-05-19	490	492	480	484	337,300	484
2023-05-18	493	505	486	492	536,800	492
2023-05-17	475	499	466	492	626,800	492
2023-05-16	469	480	465	472	522,900	472
2023-05-15	466	472	451	467	525,300	467
2023-05-12	438	465	428	465	590,100	465
2023-05-11	432	453	432	442	906,100	442
2023-05-10	430	433	416	418	301,000	418
2023-05-09	445	450	431	434	214,500	434
2023-05-08	428	444	428	437	306,900	437
2023-05-02	441	441	421	423	537,800	423
2023-05-01	446	452	442	443	156,000	443
2023-04-28	448	452	439	447	304,500	447
2023-04-27	429	459	428	442	741,600	442
2023-04-26	425	430	415	426	548,400	426
2023-04-25	451	452	428	428	432,500	428
2023-04-24	451	451	443	447	345,500	447
2023-04-21	460	461	444	444	692,000	444
2023-04-20	468	474	463	465	220,300	465
2023-04-19	473	478	466	470	363,100	470
2023-04-18	488	493	475	478	439,200	478
2023-04-17	484	486	474	481	292,900	481
2023-04-14	467	488	461	483	649,900	483
2023-04-13	449	466	444	459	457,500	459
2023-04-12	444	453	438	450	438,700	450
2023-04-11	458	463	445	448	419,300	448
2023-04-10	446	458	442	450	432,400	450
2023-04-07	448	464	444	444	615,400	444
2023-04-06	476	478	435	448	1,640,300	448
2023-04-05	482	492	472	489	475,400	489
2023-04-04	486	491	476	489	493,500	489
2023-04-03	491	497	481	487	444,500	487
2023-03-31	475	489	474	486	457,600	486
2023-03-30	484	500	475	475	507,900	475
2023-03-29	490	496	474	481	779,700	481
2023-03-28	510	512	498	498	311,200	498
2023-03-27	514	517	498	510	353,800	510
2023-03-24	513	517	494	514	671,600	514
2023-03-23	517	530	511	516	489,100	516
2023-03-22	525	528	505	523	777,100	523
2023-03-20	551	554	512	515	1,274,600	515
2023-03-17	532	569	530	546	2,849,400	546
2023-03-16	511	534	490	522	3,785,600	522
2023-03-15	491	498	476	478	352,200	478
2023-03-14	482	495	474	488	495,800	488
2023-03-13	478	497	474	490	633,900	490
2023-03-10	521	524	487	488	1,068,900	488
2023-03-09	543	543	507	531	1,132,800	531
2023-03-08	524	547	520	539	817,000	539
2023-03-07	518	535	515	525	853,500	525
2023-03-06	502	527	502	516	839,200	516
2023-03-03	497	507	486	500	493,700	500
2023-03-02	487	495	477	482	318,100	482
2023-03-01	475	495	470	492	545,300	492
2023-02-28	473	488	472	476	422,800	476
2023-02-27	471	475	460	463	310,000	463
2023-02-24	456	476	450	474	555,400	474
2023-02-22	459	466	448	460	386,900	460
2023-02-21	458	472	458	467	618,000	467
2023-02-20	438	464	437	457	569,600	457
2023-02-17	432	449	418	441	963,300	441
2023-02-16	480	490	434	445	1,928,100	445
2023-02-15	456	456	430	450	744,500	450
2023-02-14	462	477	444	448	658,600	448
2023-02-13	450	470	441	456	839,100	456
2023-02-10	437	450	430	449	722,900	449
2023-02-09	407	442	403	442	904,800	442
2023-02-08	415	416	400	409	224,400	409
2023-02-07	400	414	400	407	533,500	407
2023-02-06	391	398	381	393	473,500	393
2023-02-03	400	413	388	391	561,700	391
2023-02-02	414	423	403	404	456,000	404
2023-02-01	406	426	405	413	801,000	413
2023-01-31	397	408	389	402	606,700	402
2023-01-30	404	409	385	395	653,400	395
2023-01-27	400	420	388	396	2,177,500	396
2023-01-26	377	399	377	396	1,238,100	396
2023-01-25	360	386	360	376	720,900	376
2023-01-24	360	378	354	358	735,600	358
2023-01-23	367	371	349	354	436,700	354
2023-01-20	360	364	351	359	626,800	359
2023-01-19	347	367	344	367	848,700	367
2023-01-18	336	350	336	349	692,700	349
2023-01-17	333	353	328	334	1,458,800	334
2023-01-16	312	337	312	329	1,027,000	329
2023-01-13	293	320	291	320	984,300	320
2023-01-12	298	300	292	292	148,200	292
2023-01-11	295	300	287	297	404,300	297
2023-01-10	293	300	291	297	313,900	297
2023-01-06	285	296	285	287	321,800	287
2023-01-05	283	287	275	285	301,800	285
2023-01-04	284	293	280	283	544,700	283

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