3835 eBASE(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30199,900220,000199,900206,1002964.41
2010-12-29201,000201,000194,000199,9001762.47
2010-12-28210,000214,500206,000206,0002264.38
2010-12-27226,300226,300192,000210,0005265.63
2010-12-24238,200238,200225,000225,0003070.31
2010-12-22250,000250,000242,000242,0005075.63
2010-12-21267,000267,000243,000259,00011180.94
2010-12-20212,000282,000207,000282,00018288.13
2010-12-17221,500232,000221,500230,0009871.88
2010-12-16158,000192,000158,000192,0003360
2010-12-15155,900156,000152,000152,0001147.50
2010-12-14157,600157,600155,800155,800848.69
2010-12-10156,300156,500156,300156,3003748.84
2010-12-09156,300156,300156,300156,300348.84
2010-12-08158,000158,000156,000156,000248.75
2010-12-06158,000158,000158,000158,000349.38
2010-12-03159,500159,500159,500159,500149.84
2010-12-02159,500159,500159,500159,500149.84
2010-12-01159,900159,900159,900159,900149.97
2010-11-30160,000160,000159,000159,000749.69
2010-11-29160,000160,000159,900159,900749.97
2010-11-26153,200153,200153,200153,200547.88
2010-11-25160,000160,000160,000160,000150
2010-11-24160,000160,000156,000160,000950
2010-11-22160,000160,000160,000160,0001550
2010-11-19160,000162,900160,000160,0001850
2010-11-18160,000160,000159,900160,0002150
2010-11-17154,000155,000153,000155,0001948.44
2010-11-12150,000150,000150,000150,0001146.88
2010-11-11150,000150,000150,000150,000146.88
2010-11-01150,000150,000150,000150,000146.88
2010-10-26156,200156,200150,000150,000246.88
2010-10-22156,000156,000156,000156,000148.75
2010-10-20156,000156,000156,000156,000148.75
2010-10-19160,000160,000160,000160,000150
2010-10-18164,000164,000164,000164,000151.25
2010-10-15162,000162,000160,000160,000650
2010-10-14162,000162,000162,000162,000150.63
2010-10-13155,000155,000155,000155,000148.44
2010-10-04148,000150,000148,000150,000246.88
2010-10-01155,000155,000151,000151,000547.19
2010-09-30162,900162,900162,900162,900150.91
2010-09-27162,900162,900162,900162,900250.91
2010-09-24155,000155,000153,000153,000247.81
2010-09-22154,000154,000154,000154,000148.13
2010-09-21162,000162,000162,000162,000250.63
2010-09-16162,000162,000162,000162,000150.63
2010-09-15158,000159,000158,000159,000449.69
2010-09-14159,000160,000156,000156,000448.75
2010-09-10150,000154,500150,000154,500348.28
2010-09-09149,000152,000149,000150,000346.88
2010-09-08161,800161,800149,000149,0001546.56
2010-09-03162,000162,000162,000162,000150.63
2010-09-02155,000162,000155,000162,000850.63
2010-09-01158,000158,000158,000158,000349.38
2010-08-30171,900171,900162,000162,0001350.63
2010-08-27170,800170,800170,800170,800253.38
2010-08-26183,900183,900183,900183,900257.47
2010-08-25179,900179,900179,900179,900156.22
2010-08-23171,900179,900171,900179,900456.22
2010-08-20184,000184,000176,000179,900756.22
2010-08-19215,000215,000182,000188,0007658.75
2010-08-17230,000230,000230,000230,000271.88
2010-08-16235,000235,000235,000235,000173.44
2010-08-10235,000235,000235,000235,000173.44
2010-07-29245,200245,200245,200245,200176.63
2010-07-28235,200235,200235,200235,200173.50
2010-07-26249,900249,900249,900249,900278.09
2010-07-22230,000230,000230,000230,000671.88
2010-07-20232,000232,000232,000232,000172.50
2010-07-06235,000235,000232,000232,000372.50
2010-07-05236,000236,000236,000236,000373.75
2010-06-28250,000250,000250,000250,000178.13
2010-06-22250,000250,000250,000250,000178.13
2010-06-18235,000235,000235,000235,000373.44
2010-06-16240,000240,000235,000235,000273.44
2010-06-15235,000235,000235,000235,000473.44
2010-06-08250,000250,000235,100235,100673.47
2010-06-04235,000240,000235,000240,0001275
2010-06-03235,000235,100234,900235,0002273.44
2010-06-02235,100235,100235,100235,100473.47
2010-06-01235,000235,000235,000235,000173.44
2010-05-27235,000235,000235,000235,000373.44
2010-05-26235,000235,000235,000235,000373.44
2010-05-25235,000235,000235,000235,000473.44
2010-05-24240,000240,000235,000235,0001073.44
2010-05-21234,000235,000234,000235,000673.44
2010-05-17216,900220,000216,900220,000368.75
2010-05-13211,400211,400211,400211,400166.06
2010-05-11201,400201,400201,400201,400162.94
2010-05-06210,000210,000210,000210,000565.63
2010-04-27220,100220,100220,100220,100168.78
2010-04-26229,900230,000229,900230,000371.88
2010-04-21229,800229,800210,000215,000867.19
2010-04-20217,300224,900217,300224,900470.28
2010-04-19222,200222,200212,300212,300766.34
2010-04-15224,000224,000219,000224,000370
2010-04-13230,300233,000218,000218,0001368.13
2010-04-05250,000250,000250,000250,000278.13
2010-03-30230,000230,000230,000230,000171.88
2010-03-26238,800243,800238,800238,800374.63
2010-03-24228,000228,000228,000228,000171.25
2010-03-19225,000228,000225,000228,0001471.25
2010-03-18220,000220,000220,000220,000368.75
2010-03-16220,000220,000220,000220,000168.75
2010-03-10225,700225,700220,000220,000768.75
2010-03-09245,600245,600245,600245,6001076.75
2010-02-26245,600245,600245,600245,600176.75
2010-02-18200,600200,600200,600200,600162.69
2010-02-15200,100205,000200,100205,000264.06
2010-02-12219,800219,800219,800219,800168.69
2010-02-08198,000198,000198,000198,000161.88
2010-02-05200,000200,000200,000200,000162.50
2010-02-04210,000210,000210,000210,0002665.63
2010-02-03211,000211,000210,000210,000265.63
2010-02-02219,500219,500219,500219,500168.59
2010-02-01224,500224,500220,000220,000268.75
2010-01-29234,500234,500234,500234,500373.28
2010-01-28230,000230,000230,000230,000371.88
2010-01-27230,000230,000230,000230,000371.88
2010-01-26240,000240,000235,000235,000673.44
2010-01-22245,000245,000245,000245,000376.56
2010-01-19260,000260,000260,000260,000281.25
2010-01-18251,800267,000251,800267,000783.44
2010-01-15236,800236,800236,800236,800174
2010-01-14236,600236,600236,600236,600173.94
2010-01-13236,000236,000236,000236,000173.75
2010-01-08239,000239,000239,000239,000174.69
2010-01-04236,000236,000236,000236,000173.75

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