3835 eBASE(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 235,200 | 243,100 | 235,100 | 243,100 | 5 | 75.97 |
| 2009-12-29 | 235,000 | 245,000 | 235,000 | 245,000 | 7 | 76.56 |
| 2009-12-28 | 241,000 | 241,000 | 235,000 | 235,000 | 6 | 73.44 |
| 2009-12-25 | 242,100 | 246,000 | 242,100 | 245,000 | 4 | 76.56 |
| 2009-12-24 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 78.13 |
| 2009-12-21 | 254,000 | 254,000 | 254,000 | 254,000 | 2 | 79.38 |
| 2009-12-16 | 266,900 | 270,000 | 266,900 | 270,000 | 3 | 84.38 |
| 2009-12-14 | 255,000 | 255,000 | 255,000 | 255,000 | 2 | 79.69 |
| 2009-12-11 | 255,000 | 255,000 | 253,000 | 255,000 | 7 | 79.69 |
| 2009-12-07 | 266,000 | 270,000 | 266,000 | 270,000 | 3 | 84.38 |
| 2009-11-27 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 84.38 |
| 2009-11-26 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 84.38 |
| 2009-11-25 | 258,000 | 258,000 | 258,000 | 258,000 | 1 | 80.63 |
| 2009-11-19 | 270,000 | 270,000 | 270,000 | 270,000 | 5 | 84.38 |
| 2009-11-18 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 84.38 |
| 2009-11-17 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 84.38 |
| 2009-11-16 | 268,000 | 268,000 | 268,000 | 268,000 | 1 | 83.75 |
| 2009-11-13 | 290,000 | 290,000 | 280,000 | 280,000 | 2 | 87.50 |
| 2009-11-12 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 93.75 |
| 2009-11-11 | 320,000 | 320,000 | 310,000 | 320,000 | 8 | 100 |
| 2009-11-10 | 291,000 | 322,000 | 291,000 | 322,000 | 16 | 100.63 |
| 2009-11-06 | 300,000 | 300,000 | 292,200 | 292,200 | 14 | 91.31 |
| 2009-11-05 | 270,000 | 290,000 | 270,000 | 290,000 | 15 | 90.63 |
| 2009-11-04 | 265,000 | 267,900 | 265,000 | 265,000 | 8 | 82.81 |
| 2009-11-02 | 265,000 | 265,000 | 265,000 | 265,000 | 2 | 82.81 |
| 2009-10-27 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 82.81 |
| 2009-10-26 | 273,700 | 273,700 | 265,800 | 268,000 | 5 | 83.75 |
| 2009-10-23 | 265,800 | 265,800 | 265,800 | 265,800 | 1 | 83.06 |
| 2009-10-22 | 265,500 | 265,500 | 265,500 | 265,500 | 1 | 82.97 |
| 2009-10-21 | 265,100 | 265,100 | 265,000 | 265,000 | 14 | 82.81 |
| 2009-10-16 | 265,000 | 265,000 | 265,000 | 265,000 | 8 | 82.81 |
| 2009-10-15 | 265,000 | 265,000 | 260,000 | 265,000 | 27 | 82.81 |
| 2009-10-13 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 82.81 |
| 2009-10-06 | 265,100 | 265,100 | 265,000 | 265,000 | 4 | 82.81 |
| 2009-10-02 | 265,000 | 265,000 | 265,000 | 265,000 | 4 | 82.81 |
| 2009-10-01 | 265,100 | 265,100 | 265,100 | 265,100 | 2 | 82.84 |
| 2009-09-28 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 87.50 |
| 2009-09-25 | 265,100 | 269,000 | 265,100 | 269,000 | 2 | 84.06 |
| 2009-09-24 | 280,000 | 280,000 | 280,000 | 280,000 | 5 | 87.50 |
| 2009-09-17 | 265,000 | 265,000 | 265,000 | 265,000 | 7 | 82.81 |
| 2009-09-16 | 265,000 | 265,000 | 265,000 | 265,000 | 6 | 82.81 |
| 2009-09-15 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 82.81 |
| 2009-09-09 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 82.81 |
| 2009-09-07 | 265,000 | 265,000 | 265,000 | 265,000 | 2 | 82.81 |
| 2009-09-04 | 265,000 | 265,000 | 265,000 | 265,000 | 10 | 82.81 |
| 2009-09-02 | 265,000 | 265,100 | 265,000 | 265,100 | 3 | 82.84 |
| 2009-08-31 | 265,000 | 265,000 | 265,000 | 265,000 | 2 | 82.81 |
| 2009-08-28 | 265,000 | 265,000 | 265,000 | 265,000 | 11 | 82.81 |
| 2009-08-27 | 265,000 | 265,000 | 265,000 | 265,000 | 2 | 82.81 |
| 2009-08-26 | 265,000 | 265,000 | 265,000 | 265,000 | 4 | 82.81 |
| 2009-08-25 | 265,000 | 265,000 | 265,000 | 265,000 | 4 | 82.81 |
| 2009-08-24 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 82.81 |
| 2009-08-21 | 265,000 | 265,000 | 265,000 | 265,000 | 4 | 82.81 |
| 2009-08-20 | 265,000 | 265,000 | 265,000 | 265,000 | 5 | 82.81 |
| 2009-08-19 | 265,000 | 265,000 | 265,000 | 265,000 | 3 | 82.81 |
| 2009-08-18 | 263,600 | 263,600 | 263,600 | 263,600 | 1 | 82.38 |
| 2009-08-17 | 265,000 | 265,000 | 260,000 | 263,600 | 16 | 82.38 |
| 2009-08-14 | 266,000 | 266,000 | 265,000 | 265,000 | 10 | 82.81 |
| 2009-08-13 | 267,000 | 267,000 | 265,000 | 265,000 | 5 | 82.81 |
| 2009-08-12 | 265,000 | 265,000 | 260,000 | 260,000 | 8 | 81.25 |
| 2009-08-11 | 265,000 | 265,000 | 265,000 | 265,000 | 3 | 82.81 |
| 2009-08-10 | 265,000 | 265,000 | 261,500 | 261,500 | 4 | 81.72 |
| 2009-08-07 | 267,000 | 267,000 | 257,000 | 261,000 | 8 | 81.56 |
| 2009-08-06 | 240,000 | 263,500 | 240,000 | 263,500 | 10 | 82.34 |
| 2009-08-05 | 252,000 | 252,100 | 252,000 | 252,000 | 10 | 78.75 |
| 2009-08-04 | 250,000 | 250,000 | 250,000 | 250,000 | 7 | 78.13 |
| 2009-08-03 | 241,000 | 241,000 | 238,000 | 238,000 | 18 | 74.38 |
| 2009-07-31 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 82.81 |
| 2009-07-29 | 265,000 | 265,000 | 265,000 | 265,000 | 2 | 82.81 |
| 2009-07-28 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 82.81 |
| 2009-07-27 | 265,000 | 268,000 | 257,600 | 257,600 | 8 | 80.50 |
| 2009-07-24 | 264,000 | 264,000 | 260,000 | 264,000 | 4 | 82.50 |
| 2009-07-23 | 260,000 | 264,000 | 252,000 | 252,000 | 4 | 78.75 |
| 2009-07-22 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 82.81 |
| 2009-07-21 | 265,000 | 265,000 | 265,000 | 265,000 | 3 | 82.81 |
| 2009-07-17 | 265,000 | 265,000 | 265,000 | 265,000 | 12 | 82.81 |
| 2009-07-16 | 261,000 | 261,000 | 261,000 | 261,000 | 8 | 81.56 |
| 2009-07-15 | 265,000 | 265,000 | 265,000 | 265,000 | 6 | 82.81 |
| 2009-07-13 | 254,000 | 265,000 | 250,000 | 255,000 | 18 | 79.69 |
| 2009-07-10 | 260,000 | 260,000 | 254,000 | 254,000 | 3 | 79.38 |
| 2009-07-09 | 265,000 | 265,000 | 263,000 | 263,000 | 7 | 82.19 |
| 2009-07-08 | 265,000 | 265,000 | 265,000 | 265,000 | 4 | 82.81 |
| 2009-07-06 | 260,000 | 260,000 | 260,000 | 260,000 | 3 | 81.25 |
| 2009-07-03 | 262,000 | 262,000 | 262,000 | 262,000 | 3 | 81.88 |
| 2009-07-02 | 260,000 | 260,000 | 260,000 | 260,000 | 4 | 81.25 |
| 2009-07-01 | 265,100 | 265,100 | 265,000 | 265,000 | 66 | 82.81 |
| 2009-06-30 | 268,600 | 268,600 | 265,100 | 265,100 | 4 | 82.84 |
| 2009-06-29 | 270,000 | 270,000 | 268,000 | 268,500 | 4 | 83.91 |
| 2009-06-26 | 270,000 | 270,000 | 268,000 | 270,000 | 7 | 84.38 |
| 2009-06-25 | 272,000 | 279,000 | 270,000 | 270,000 | 20 | 84.38 |
| 2009-06-24 | 269,000 | 269,000 | 265,000 | 265,000 | 12 | 82.81 |
| 2009-06-23 | 265,000 | 266,000 | 263,000 | 266,000 | 10 | 83.13 |
| 2009-06-22 | 265,000 | 265,000 | 260,000 | 264,000 | 17 | 82.50 |
| 2009-06-19 | 266,000 | 266,000 | 265,000 | 265,000 | 10 | 82.81 |
| 2009-06-18 | 265,000 | 266,500 | 265,000 | 266,500 | 3 | 83.28 |
| 2009-06-17 | 266,000 | 270,000 | 265,000 | 266,000 | 17 | 83.13 |
| 2009-06-16 | 265,000 | 265,100 | 264,000 | 265,000 | 19 | 82.81 |
| 2009-06-15 | 270,000 | 270,000 | 265,200 | 265,200 | 7 | 82.88 |
| 2009-06-12 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 84.38 |
| 2009-06-11 | 270,000 | 275,000 | 270,000 | 270,000 | 7 | 84.38 |
| 2009-06-10 | 265,000 | 266,000 | 265,000 | 266,000 | 13 | 83.13 |
| 2009-06-09 | 270,000 | 270,000 | 265,000 | 265,000 | 49 | 82.81 |
| 2009-06-08 | 279,000 | 279,000 | 272,300 | 274,000 | 3 | 85.63 |
| 2009-06-05 | 289,900 | 289,900 | 273,700 | 283,900 | 17 | 88.72 |
| 2009-06-04 | 286,600 | 289,900 | 276,500 | 289,900 | 17 | 90.59 |
| 2009-06-03 | 285,000 | 289,900 | 278,000 | 278,600 | 16 | 87.06 |
| 2009-06-02 | 274,000 | 280,000 | 274,000 | 275,000 | 8 | 85.94 |
| 2009-06-01 | 274,000 | 280,000 | 265,000 | 270,000 | 19 | 84.38 |
| 2009-05-29 | 271,000 | 271,000 | 270,000 | 270,000 | 7 | 84.38 |
| 2009-05-28 | 267,000 | 275,000 | 265,100 | 268,600 | 11 | 83.94 |
| 2009-05-27 | 259,000 | 263,900 | 259,000 | 263,900 | 29 | 82.47 |
| 2009-05-26 | 259,900 | 259,900 | 251,500 | 253,300 | 16 | 79.16 |
| 2009-05-25 | 250,800 | 253,500 | 250,000 | 250,100 | 37 | 78.16 |
| 2009-05-22 | 250,000 | 254,700 | 250,000 | 250,800 | 12 | 78.38 |
| 2009-05-21 | 250,100 | 254,100 | 250,000 | 250,000 | 26 | 78.13 |
| 2009-05-20 | 254,000 | 254,000 | 250,000 | 250,000 | 21 | 78.13 |
| 2009-05-19 | 250,000 | 262,000 | 250,000 | 254,000 | 16 | 79.38 |
| 2009-05-18 | 253,000 | 253,000 | 240,100 | 250,000 | 19 | 78.13 |
| 2009-05-15 | 261,900 | 265,000 | 260,000 | 260,000 | 6 | 81.25 |
| 2009-05-14 | 274,000 | 274,000 | 254,000 | 269,900 | 12 | 84.34 |
| 2009-05-13 | 263,000 | 275,000 | 263,000 | 275,000 | 26 | 85.94 |
| 2009-05-12 | 255,000 | 263,000 | 255,000 | 263,000 | 9 | 82.19 |
| 2009-05-11 | 250,000 | 265,000 | 250,000 | 263,000 | 9 | 82.19 |
| 2009-05-08 | 240,000 | 242,000 | 240,000 | 242,000 | 3 | 75.63 |
| 2009-05-07 | 230,000 | 236,000 | 230,000 | 236,000 | 24 | 73.75 |
| 2009-04-27 | 225,000 | 225,000 | 213,000 | 225,000 | 6 | 70.31 |
| 2009-04-24 | 225,000 | 225,000 | 225,000 | 225,000 | 3 | 70.31 |
| 2009-04-23 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 70.31 |
| 2009-04-22 | 220,000 | 224,500 | 220,000 | 224,500 | 6 | 70.16 |
| 2009-04-21 | 210,000 | 215,000 | 210,000 | 210,000 | 7 | 65.63 |
| 2009-04-20 | 207,000 | 207,000 | 205,000 | 205,000 | 8 | 64.06 |
| 2009-04-17 | 210,000 | 213,000 | 210,000 | 213,000 | 2 | 66.56 |
| 2009-04-16 | 210,000 | 210,000 | 205,000 | 205,000 | 20 | 64.06 |
| 2009-04-15 | 209,900 | 209,900 | 209,900 | 209,900 | 1 | 65.59 |
| 2009-04-14 | 205,100 | 209,900 | 205,000 | 209,900 | 6 | 65.59 |
| 2009-04-13 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 64.06 |
| 2009-04-10 | 205,000 | 205,000 | 204,000 | 204,000 | 6 | 63.75 |
| 2009-04-09 | 209,000 | 210,000 | 209,000 | 210,000 | 2 | 65.63 |
| 2009-04-08 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 62.50 |
| 2009-04-06 | 210,000 | 210,000 | 200,000 | 200,000 | 12 | 62.50 |
| 2009-04-02 | 218,000 | 225,000 | 218,000 | 225,000 | 5 | 70.31 |
| 2009-04-01 | 217,900 | 217,900 | 217,900 | 217,900 | 1 | 68.09 |
| 2009-03-31 | 202,200 | 202,200 | 202,200 | 202,200 | 1 | 63.19 |
| 2009-03-30 | 213,000 | 213,000 | 210,100 | 210,100 | 3 | 65.66 |
| 2009-03-27 | 230,000 | 230,000 | 213,100 | 213,200 | 23 | 66.63 |
| 2009-03-26 | 212,800 | 212,800 | 212,800 | 212,800 | 2 | 66.50 |
| 2009-03-25 | 211,000 | 215,000 | 210,000 | 215,000 | 9 | 67.19 |
| 2009-03-24 | 204,000 | 210,000 | 204,000 | 210,000 | 4 | 65.63 |
| 2009-03-23 | 200,000 | 203,000 | 200,000 | 203,000 | 5 | 63.44 |
| 2009-03-19 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 62.50 |
| 2009-03-18 | 199,000 | 200,000 | 199,000 | 200,000 | 10 | 62.50 |
| 2009-03-17 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2009-03-12 | 195,000 | 195,000 | 195,000 | 195,000 | 28 | 60.94 |
| 2009-03-11 | 195,000 | 195,000 | 195,000 | 195,000 | 21 | 60.94 |
| 2009-03-10 | 195,000 | 195,000 | 195,000 | 195,000 | 38 | 60.94 |
| 2009-03-09 | 195,100 | 195,100 | 195,000 | 195,000 | 52 | 60.94 |
| 2009-03-06 | 196,100 | 196,100 | 196,100 | 196,100 | 1 | 61.28 |
| 2009-03-04 | 202,000 | 202,000 | 196,100 | 196,100 | 3 | 61.28 |
| 2009-03-03 | 202,000 | 202,000 | 201,900 | 201,900 | 6 | 63.09 |
| 2009-02-27 | 202,900 | 202,900 | 202,900 | 202,900 | 2 | 63.41 |
| 2009-02-26 | 202,000 | 202,000 | 202,000 | 202,000 | 2 | 63.13 |
| 2009-02-25 | 198,000 | 201,000 | 198,000 | 201,000 | 5 | 62.81 |
| 2009-02-24 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 62.50 |
| 2009-02-23 | 199,000 | 205,000 | 198,000 | 205,000 | 21 | 64.06 |
| 2009-02-20 | 206,000 | 210,000 | 205,000 | 210,000 | 8 | 65.63 |
| 2009-02-19 | 200,200 | 208,000 | 200,200 | 208,000 | 4 | 65 |
| 2009-02-18 | 201,000 | 205,000 | 201,000 | 205,000 | 3 | 64.06 |
| 2009-02-17 | 198,000 | 205,000 | 198,000 | 200,100 | 7 | 62.53 |
| 2009-02-13 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 62.50 |
| 2009-02-12 | 197,800 | 198,000 | 197,000 | 198,000 | 4 | 61.88 |
| 2009-02-10 | 195,500 | 195,500 | 195,000 | 195,000 | 10 | 60.94 |
| 2009-02-09 | 198,000 | 198,000 | 195,500 | 195,500 | 34 | 61.09 |
| 2009-02-06 | 204,000 | 204,000 | 204,000 | 204,000 | 1 | 63.75 |
| 2009-02-05 | 195,200 | 203,000 | 195,000 | 203,000 | 39 | 63.44 |
| 2009-02-04 | 195,000 | 195,100 | 195,000 | 195,100 | 9 | 60.97 |
| 2009-02-03 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2009-02-02 | 210,000 | 212,000 | 196,100 | 196,100 | 9 | 61.28 |
| 2009-01-29 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 62.81 |
| 2009-01-27 | 195,100 | 195,100 | 195,100 | 195,100 | 1 | 60.97 |
| 2009-01-26 | 198,000 | 198,000 | 195,000 | 195,000 | 4 | 60.94 |
| 2009-01-23 | 195,500 | 198,000 | 195,500 | 198,000 | 2 | 61.88 |
| 2009-01-22 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 60.94 |
| 2009-01-20 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 62.50 |
| 2009-01-19 | 200,000 | 206,000 | 200,000 | 206,000 | 12 | 64.38 |
| 2009-01-16 | 200,000 | 200,000 | 195,000 | 195,000 | 3 | 60.94 |
| 2009-01-15 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 62.50 |
| 2009-01-13 | 195,000 | 200,000 | 195,000 | 199,000 | 25 | 62.19 |
| 2009-01-09 | 195,200 | 199,000 | 195,200 | 195,500 | 12 | 61.09 |
| 2009-01-08 | 195,100 | 195,100 | 195,000 | 195,100 | 12 | 60.97 |
| 2009-01-07 | 195,000 | 195,100 | 195,000 | 195,100 | 13 | 60.97 |
| 2009-01-06 | 195,300 | 195,300 | 195,000 | 195,000 | 15 | 60.94 |
| 2009-01-05 | 195,400 | 195,400 | 195,200 | 195,200 | 4 | 61 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-09-27]1株→2株 [2013-03-27]1株→400株
