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 |
---|---|---|---|---|---|---|
2010-12-30 | 199,900 | 220,000 | 199,900 | 206,100 | 29 | 64.41 |
2010-12-29 | 201,000 | 201,000 | 194,000 | 199,900 | 17 | 62.47 |
2010-12-28 | 210,000 | 214,500 | 206,000 | 206,000 | 22 | 64.38 |
2010-12-27 | 226,300 | 226,300 | 192,000 | 210,000 | 52 | 65.63 |
2010-12-24 | 238,200 | 238,200 | 225,000 | 225,000 | 30 | 70.31 |
2010-12-22 | 250,000 | 250,000 | 242,000 | 242,000 | 50 | 75.63 |
2010-12-21 | 267,000 | 267,000 | 243,000 | 259,000 | 111 | 80.94 |
2010-12-20 | 212,000 | 282,000 | 207,000 | 282,000 | 182 | 88.13 |
2010-12-17 | 221,500 | 232,000 | 221,500 | 230,000 | 98 | 71.88 |
2010-12-16 | 158,000 | 192,000 | 158,000 | 192,000 | 33 | 60 |
2010-12-15 | 155,900 | 156,000 | 152,000 | 152,000 | 11 | 47.50 |
2010-12-14 | 157,600 | 157,600 | 155,800 | 155,800 | 8 | 48.69 |
2010-12-10 | 156,300 | 156,500 | 156,300 | 156,300 | 37 | 48.84 |
2010-12-09 | 156,300 | 156,300 | 156,300 | 156,300 | 3 | 48.84 |
2010-12-08 | 158,000 | 158,000 | 156,000 | 156,000 | 2 | 48.75 |
2010-12-06 | 158,000 | 158,000 | 158,000 | 158,000 | 3 | 49.38 |
2010-12-03 | 159,500 | 159,500 | 159,500 | 159,500 | 1 | 49.84 |
2010-12-02 | 159,500 | 159,500 | 159,500 | 159,500 | 1 | 49.84 |
2010-12-01 | 159,900 | 159,900 | 159,900 | 159,900 | 1 | 49.97 |
2010-11-30 | 160,000 | 160,000 | 159,000 | 159,000 | 7 | 49.69 |
2010-11-29 | 160,000 | 160,000 | 159,900 | 159,900 | 7 | 49.97 |
2010-11-26 | 153,200 | 153,200 | 153,200 | 153,200 | 5 | 47.88 |
2010-11-25 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 50 |
2010-11-24 | 160,000 | 160,000 | 156,000 | 160,000 | 9 | 50 |
2010-11-22 | 160,000 | 160,000 | 160,000 | 160,000 | 15 | 50 |
2010-11-19 | 160,000 | 162,900 | 160,000 | 160,000 | 18 | 50 |
2010-11-18 | 160,000 | 160,000 | 159,900 | 160,000 | 21 | 50 |
2010-11-17 | 154,000 | 155,000 | 153,000 | 155,000 | 19 | 48.44 |
2010-11-12 | 150,000 | 150,000 | 150,000 | 150,000 | 11 | 46.88 |
2010-11-11 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 46.88 |
2010-11-01 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 46.88 |
2010-10-26 | 156,200 | 156,200 | 150,000 | 150,000 | 2 | 46.88 |
2010-10-22 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 48.75 |
2010-10-20 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 48.75 |
2010-10-19 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 50 |
2010-10-18 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 51.25 |
2010-10-15 | 162,000 | 162,000 | 160,000 | 160,000 | 6 | 50 |
2010-10-14 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 50.63 |
2010-10-13 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 48.44 |
2010-10-04 | 148,000 | 150,000 | 148,000 | 150,000 | 2 | 46.88 |
2010-10-01 | 155,000 | 155,000 | 151,000 | 151,000 | 5 | 47.19 |
2010-09-30 | 162,900 | 162,900 | 162,900 | 162,900 | 1 | 50.91 |
2010-09-27 | 162,900 | 162,900 | 162,900 | 162,900 | 2 | 50.91 |
2010-09-24 | 155,000 | 155,000 | 153,000 | 153,000 | 2 | 47.81 |
2010-09-22 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 48.13 |
2010-09-21 | 162,000 | 162,000 | 162,000 | 162,000 | 2 | 50.63 |
2010-09-16 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 50.63 |
2010-09-15 | 158,000 | 159,000 | 158,000 | 159,000 | 4 | 49.69 |
2010-09-14 | 159,000 | 160,000 | 156,000 | 156,000 | 4 | 48.75 |
2010-09-10 | 150,000 | 154,500 | 150,000 | 154,500 | 3 | 48.28 |
2010-09-09 | 149,000 | 152,000 | 149,000 | 150,000 | 3 | 46.88 |
2010-09-08 | 161,800 | 161,800 | 149,000 | 149,000 | 15 | 46.56 |
2010-09-03 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 50.63 |
2010-09-02 | 155,000 | 162,000 | 155,000 | 162,000 | 8 | 50.63 |
2010-09-01 | 158,000 | 158,000 | 158,000 | 158,000 | 3 | 49.38 |
2010-08-30 | 171,900 | 171,900 | 162,000 | 162,000 | 13 | 50.63 |
2010-08-27 | 170,800 | 170,800 | 170,800 | 170,800 | 2 | 53.38 |
2010-08-26 | 183,900 | 183,900 | 183,900 | 183,900 | 2 | 57.47 |
2010-08-25 | 179,900 | 179,900 | 179,900 | 179,900 | 1 | 56.22 |
2010-08-23 | 171,900 | 179,900 | 171,900 | 179,900 | 4 | 56.22 |
2010-08-20 | 184,000 | 184,000 | 176,000 | 179,900 | 7 | 56.22 |
2010-08-19 | 215,000 | 215,000 | 182,000 | 188,000 | 76 | 58.75 |
2010-08-17 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 71.88 |
2010-08-16 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 73.44 |
2010-08-10 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 73.44 |
2010-07-29 | 245,200 | 245,200 | 245,200 | 245,200 | 1 | 76.63 |
2010-07-28 | 235,200 | 235,200 | 235,200 | 235,200 | 1 | 73.50 |
2010-07-26 | 249,900 | 249,900 | 249,900 | 249,900 | 2 | 78.09 |
2010-07-22 | 230,000 | 230,000 | 230,000 | 230,000 | 6 | 71.88 |
2010-07-20 | 232,000 | 232,000 | 232,000 | 232,000 | 1 | 72.50 |
2010-07-06 | 235,000 | 235,000 | 232,000 | 232,000 | 3 | 72.50 |
2010-07-05 | 236,000 | 236,000 | 236,000 | 236,000 | 3 | 73.75 |
2010-06-28 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 78.13 |
2010-06-22 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 78.13 |
2010-06-18 | 235,000 | 235,000 | 235,000 | 235,000 | 3 | 73.44 |
2010-06-16 | 240,000 | 240,000 | 235,000 | 235,000 | 2 | 73.44 |
2010-06-15 | 235,000 | 235,000 | 235,000 | 235,000 | 4 | 73.44 |
2010-06-08 | 250,000 | 250,000 | 235,100 | 235,100 | 6 | 73.47 |
2010-06-04 | 235,000 | 240,000 | 235,000 | 240,000 | 12 | 75 |
2010-06-03 | 235,000 | 235,100 | 234,900 | 235,000 | 22 | 73.44 |
2010-06-02 | 235,100 | 235,100 | 235,100 | 235,100 | 4 | 73.47 |
2010-06-01 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 73.44 |
2010-05-27 | 235,000 | 235,000 | 235,000 | 235,000 | 3 | 73.44 |
2010-05-26 | 235,000 | 235,000 | 235,000 | 235,000 | 3 | 73.44 |
2010-05-25 | 235,000 | 235,000 | 235,000 | 235,000 | 4 | 73.44 |
2010-05-24 | 240,000 | 240,000 | 235,000 | 235,000 | 10 | 73.44 |
2010-05-21 | 234,000 | 235,000 | 234,000 | 235,000 | 6 | 73.44 |
2010-05-17 | 216,900 | 220,000 | 216,900 | 220,000 | 3 | 68.75 |
2010-05-13 | 211,400 | 211,400 | 211,400 | 211,400 | 1 | 66.06 |
2010-05-11 | 201,400 | 201,400 | 201,400 | 201,400 | 1 | 62.94 |
2010-05-06 | 210,000 | 210,000 | 210,000 | 210,000 | 5 | 65.63 |
2010-04-27 | 220,100 | 220,100 | 220,100 | 220,100 | 1 | 68.78 |
2010-04-26 | 229,900 | 230,000 | 229,900 | 230,000 | 3 | 71.88 |
2010-04-21 | 229,800 | 229,800 | 210,000 | 215,000 | 8 | 67.19 |
2010-04-20 | 217,300 | 224,900 | 217,300 | 224,900 | 4 | 70.28 |
2010-04-19 | 222,200 | 222,200 | 212,300 | 212,300 | 7 | 66.34 |
2010-04-15 | 224,000 | 224,000 | 219,000 | 224,000 | 3 | 70 |
2010-04-13 | 230,300 | 233,000 | 218,000 | 218,000 | 13 | 68.13 |
2010-04-05 | 250,000 | 250,000 | 250,000 | 250,000 | 2 | 78.13 |
2010-03-30 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 71.88 |
2010-03-26 | 238,800 | 243,800 | 238,800 | 238,800 | 3 | 74.63 |
2010-03-24 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 71.25 |
2010-03-19 | 225,000 | 228,000 | 225,000 | 228,000 | 14 | 71.25 |
2010-03-18 | 220,000 | 220,000 | 220,000 | 220,000 | 3 | 68.75 |
2010-03-16 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 68.75 |
2010-03-10 | 225,700 | 225,700 | 220,000 | 220,000 | 7 | 68.75 |
2010-03-09 | 245,600 | 245,600 | 245,600 | 245,600 | 10 | 76.75 |
2010-02-26 | 245,600 | 245,600 | 245,600 | 245,600 | 1 | 76.75 |
2010-02-18 | 200,600 | 200,600 | 200,600 | 200,600 | 1 | 62.69 |
2010-02-15 | 200,100 | 205,000 | 200,100 | 205,000 | 2 | 64.06 |
2010-02-12 | 219,800 | 219,800 | 219,800 | 219,800 | 1 | 68.69 |
2010-02-08 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 61.88 |
2010-02-05 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 62.50 |
2010-02-04 | 210,000 | 210,000 | 210,000 | 210,000 | 26 | 65.63 |
2010-02-03 | 211,000 | 211,000 | 210,000 | 210,000 | 2 | 65.63 |
2010-02-02 | 219,500 | 219,500 | 219,500 | 219,500 | 1 | 68.59 |
2010-02-01 | 224,500 | 224,500 | 220,000 | 220,000 | 2 | 68.75 |
2010-01-29 | 234,500 | 234,500 | 234,500 | 234,500 | 3 | 73.28 |
2010-01-28 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 71.88 |
2010-01-27 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 71.88 |
2010-01-26 | 240,000 | 240,000 | 235,000 | 235,000 | 6 | 73.44 |
2010-01-22 | 245,000 | 245,000 | 245,000 | 245,000 | 3 | 76.56 |
2010-01-19 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 81.25 |
2010-01-18 | 251,800 | 267,000 | 251,800 | 267,000 | 7 | 83.44 |
2010-01-15 | 236,800 | 236,800 | 236,800 | 236,800 | 1 | 74 |
2010-01-14 | 236,600 | 236,600 | 236,600 | 236,600 | 1 | 73.94 |
2010-01-13 | 236,000 | 236,000 | 236,000 | 236,000 | 1 | 73.75 |
2010-01-08 | 239,000 | 239,000 | 239,000 | 239,000 | 1 | 74.69 |
2010-01-04 | 236,000 | 236,000 | 236,000 | 236,000 | 1 | 73.75 |
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