3835 eBASE(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	901	917	893	909	7,400	113.63
2013-12-27	900	919	900	902	4,200	112.75
2013-12-26	928	928	900	906	4,700	113.25
2013-12-25	908	926	896	913	4,400	114.13
2013-12-24	935	948	912	913	7,700	114.13
2013-12-20	880	930	866	925	9,500	115.63
2013-12-19	880	897	870	897	7,800	112.13
2013-12-18	865	870	850	867	8,500	108.38
2013-12-17	880	897	866	880	16,700	110
2013-12-16	912	918	895	900	8,200	112.50
2013-12-13	934	934	914	914	5,800	114.25
2013-12-12	955	955	918	924	3,400	115.50
2013-12-11	939	969	925	925	6,100	115.63
2013-12-10	949	965	924	939	7,100	117.38
2013-12-09	967	969	925	957	9,700	119.63
2013-12-06	917	939	913	925	6,600	115.63
2013-12-05	919	940	917	940	4,800	117.50
2013-12-04	980	980	919	919	20,900	114.88
2013-12-03	999	1,000	950	965	25,600	120.63
2013-12-02	901	1,007	901	980	53,700	122.50
2013-11-29	929	929	904	904	4,900	113
2013-11-28	925	925	915	915	2,600	114.38
2013-11-27	905	927	905	911	7,700	113.88
2013-11-26	927	927	900	905	2,600	113.13
2013-11-25	930	937	890	900	14,500	112.50
2013-11-22	936	985	920	920	26,300	115
2013-11-21	960	997	949	949	14,200	118.63
2013-11-20	1,015	1,020	970	970	31,400	121.25
2013-11-19	1,020	1,020	943	990	24,200	123.75
2013-11-18	973	1,008	953	1,008	23,400	126
2013-11-15	918	950	897	928	14,900	116
2013-11-14	890	952	890	903	25,300	112.88
2013-11-13	910	910	880	890	10,000	111.25
2013-11-12	850	900	850	895	11,100	111.88
2013-11-11	914	914	849	850	27,100	106.25
2013-11-08	945	964	868	884	36,900	110.50
2013-11-07	980	980	910	945	11,900	118.13
2013-11-06	966	1,065	950	965	74,400	120.63
2013-11-05	872	958	870	936	27,800	117
2013-11-01	882	882	822	872	21,800	109
2013-10-31	895	895	882	890	13,800	111.25
2013-10-30	996	996	900	901	52,700	112.63
2013-10-29	980	1,000	929	940	47,000	117.50
2013-10-28	1,070	1,070	985	1,050	29,800	131.25
2013-10-25	1,175	1,200	1,100	1,130	34,100	141.25
2013-10-24	1,046	1,111	1,018	1,085	40,100	135.63
2013-10-23	1,265	1,379	1,115	1,136	217,800	142
2013-10-22	1,115	1,115	1,085	1,115	49,400	139.38
2013-10-21	828	965	828	965	35,000	120.63
2013-10-18	781	818	781	815	7,100	101.88
2013-10-17	790	801	773	788	12,900	98.50
2013-10-16	816	816	779	790	8,900	98.75
2013-10-15	800	820	800	817	4,300	102.13
2013-10-11	799	808	780	793	4,100	99.13
2013-10-10	786	794	776	786	2,900	98.25
2013-10-09	798	798	772	795	8,000	99.38
2013-10-08	790	813	765	813	6,200	101.63
2013-10-07	809	815	787	815	5,900	101.88
2013-10-04	813	825	806	824	3,600	103
2013-10-03	830	838	813	830	5,400	103.75
2013-10-02	835	850	817	830	2,600	103.75
2013-10-01	845	851	835	835	1,700	104.38
2013-09-30	850	852	820	852	1,900	106.50
2013-09-27	815	850	812	850	2,700	106.25
2013-09-26	805	830	805	830	1,900	103.75
2013-09-25	845	845	835	835	2,300	104.38
2013-09-24	850	850	845	846	2,200	105.75
2013-09-20	868	869	845	845	3,600	105.63
2013-09-19	840	851	840	841	4,000	105.13
2013-09-18	849	859	825	825	3,300	103.13
2013-09-17	830	839	825	830	4,200	103.75
2013-09-13	820	820	800	805	2,300	100.63
2013-09-12	832	832	828	828	300	103.50
2013-09-11	830	830	802	802	2,200	100.25
2013-09-10	822	825	810	825	3,100	103.13
2013-09-09	818	837	812	837	2,100	104.63
2013-09-06	828	850	820	840	10,100	105
2013-09-05	797	823	788	822	9,000	102.75
2013-09-04	800	800	784	787	2,900	98.38
2013-09-03	785	815	783	815	2,900	101.88
2013-09-02	798	798	790	790	400	98.75
2013-08-30	798	798	798	798	100	99.75
2013-08-29	805	805	784	786	2,800	98.25
2013-08-28	869	869	805	807	2,800	100.88
2013-08-27	877	877	854	854	500	106.75
2013-08-26	865	880	850	850	1,300	106.25
2013-08-23	830	850	828	850	500	106.25
2013-08-22	849	849	826	840	600	105
2013-08-21	867	867	849	849	1,800	106.13
2013-08-20	892	893	868	886	900	110.75
2013-08-19	885	900	855	877	3,200	109.63
2013-08-16	854	870	854	870	300	108.75
2013-08-15	905	905	860	875	1,400	109.38
2013-08-14	870	925	869	890	3,300	111.25
2013-08-13	850	870	815	855	6,200	106.88
2013-08-12	834	850	825	828	8,000	103.50
2013-08-09	860	895	842	879	5,900	109.88
2013-08-08	861	867	860	860	4,600	107.50
2013-08-07	892	892	868	870	5,100	108.75
2013-08-06	908	908	890	892	2,400	111.50
2013-08-05	888	910	880	905	5,600	113.13
2013-08-02	895	905	880	888	6,300	111
2013-08-01	880	900	860	890	12,800	111.25
2013-07-31	978	978	950	970	6,900	121.25
2013-07-30	896	977	890	977	6,600	122.13
2013-07-29	908	915	900	900	7,900	112.50
2013-07-26	960	965	935	935	3,300	116.88
2013-07-25	924	977	918	962	5,000	120.25
2013-07-24	951	970	908	938	6,500	117.25
2013-07-23	976	976	947	950	3,700	118.75
2013-07-22	984	985	955	976	2,800	122
2013-07-19	1,020	1,020	976	982	5,800	122.75
2013-07-18	1,015	1,020	1,010	1,016	1,000	127
2013-07-17	1,000	1,015	995	1,015	4,800	126.88
2013-07-16	980	1,010	980	1,000	4,700	125
2013-07-12	1,005	1,011	987	990	2,600	123.75
2013-07-11	996	996	973	984	1,800	123
2013-07-10	1,030	1,030	993	997	7,800	124.63
2013-07-09	1,066	1,066	980	1,037	5,900	129.63
2013-07-08	1,090	1,100	1,000	1,036	4,300	129.50
2013-07-05	1,020	1,050	1,020	1,030	4,000	128.75
2013-07-04	1,065	1,065	968	1,017	5,900	127.13
2013-07-03	1,071	1,071	1,020	1,050	6,800	131.25
2013-07-02	1,000	1,062	1,000	1,011	6,500	126.38
2013-07-01	929	993	929	963	3,600	120.38
2013-06-28	904	970	900	935	7,300	116.88
2013-06-27	837	950	805	910	12,100	113.75
2013-06-26	913	913	825	825	27,800	103.13
2013-06-25	965	979	913	915	12,200	114.38
2013-06-24	1,043	1,044	980	980	7,700	122.50
2013-06-21	986	1,039	961	1,039	8,000	129.88
2013-06-20	1,064	1,085	1,046	1,046	3,200	130.75
2013-06-19	1,135	1,135	1,050	1,063	8,400	132.88
2013-06-18	1,098	1,110	1,060	1,090	5,500	136.25
2013-06-17	1,053	1,100	1,027	1,068	13,100	133.50
2013-06-14	1,190	1,200	1,071	1,101	18,000	137.63
2013-06-13	1,155	1,230	1,071	1,144	42,500	143
2013-06-12	1,056	1,445	1,056	1,202	143,200	150.25
2013-06-11	1,010	1,145	925	1,145	57,500	143.13
2013-06-10	995	995	995	995	2,300	124.38
2013-06-07	960	960	831	845	30,700	105.63
2013-06-06	1,000	1,000	803	841	21,000	105.13
2013-06-05	1,079	1,080	980	1,020	13,000	127.50
2013-06-04	1,100	1,100	1,010	1,084	9,500	135.50
2013-06-03	1,146	1,150	1,102	1,102	7,400	137.75
2013-05-31	1,145	1,199	1,142	1,150	5,300	143.75
2013-05-30	1,186	1,219	1,150	1,150	2,400	143.75
2013-05-29	1,216	1,218	1,195	1,213	3,800	151.63
2013-05-28	1,100	1,215	1,100	1,215	16,200	151.88
2013-05-27	1,178	1,200	1,127	1,178	16,900	147.25
2013-05-24	1,200	1,250	1,160	1,208	34,200	151
2013-05-23	1,292	1,325	1,214	1,214	33,600	151.75
2013-05-22	1,380	1,380	1,292	1,292	19,400	161.50
2013-05-21	1,390	1,428	1,330	1,370	24,700	171.25
2013-05-20	1,500	1,510	1,380	1,390	43,100	173.75
2013-05-17	1,346	1,444	1,280	1,430	23,400	178.75
2013-05-16	1,250	1,352	1,155	1,347	61,200	168.38
2013-05-15	1,490	1,495	1,280	1,304	84,400	163
2013-05-14	1,700	1,780	1,500	1,511	130,900	188.88
2013-05-13	1,418	1,630	1,418	1,572	72,800	196.50
2013-05-10	1,410	1,450	1,398	1,404	24,600	175.50
2013-05-09	1,450	1,450	1,400	1,410	20,500	176.25
2013-05-08	1,483	1,504	1,390	1,450	27,200	181.25
2013-05-07	1,467	1,470	1,426	1,470	29,700	183.75
2013-05-02	1,395	1,415	1,391	1,412	21,300	176.50
2013-05-01	1,363	1,415	1,363	1,396	28,000	174.50
2013-04-30	1,380	1,425	1,366	1,375	27,700	171.88
2013-04-26	1,450	1,450	1,380	1,382	26,400	172.75
2013-04-25	1,391	1,450	1,360	1,440	46,900	180
2013-04-24	1,492	1,496	1,400	1,421	58,800	177.63
2013-04-23	1,570	1,570	1,466	1,482	93,600	185.25
2013-04-22	1,371	1,485	1,340	1,451	83,300	181.38
2013-04-19	1,450	1,450	1,344	1,352	52,600	169
2013-04-18	1,369	1,425	1,360	1,420	70,400	177.50
2013-04-17	1,300	1,369	1,286	1,357	53,100	169.63
2013-04-16	1,262	1,300	1,235	1,280	35,200	160
2013-04-15	1,270	1,286	1,260	1,273	23,900	159.13
2013-04-12	1,227	1,359	1,227	1,300	53,900	162.50
2013-04-11	1,310	1,350	1,226	1,231	49,500	153.88
2013-04-10	1,261	1,284	1,226	1,282	32,400	160.25
2013-04-09	1,310	1,323	1,221	1,260	72,600	157.50
2013-04-08	1,420	1,420	1,290	1,350	105,500	168.75
2013-04-05	1,327	1,329	1,191	1,218	77,600	152.25
2013-04-04	1,300	1,345	1,270	1,300	55,700	162.50
2013-04-03	1,286	1,498	1,271	1,383	92,500	172.88
2013-04-02	1,100	1,300	1,100	1,262	79,900	157.75
2013-04-01	1,460	1,470	1,266	1,360	101,200	170
2013-03-29	1,499	1,499	1,401	1,445	73,000	180.63
2013-03-28	1,500	1,527	1,395	1,499	108,600	187.38
2013-03-27	1,633	1,725	1,460	1,500	109,100	187.50
2013-03-26	740,000	740,000	620,000	720,000	360	225
2013-03-25	722,000	796,000	717,000	742,000	294	231.88
2013-03-22	758,000	760,000	700,000	716,000	279	223.75
2013-03-21	748,000	789,000	725,000	740,000	465	231.25
2013-03-19	722,000	850,000	642,000	703,000	1,248	219.69
2013-03-18	722,000	722,000	700,000	722,000	427	225.63
2013-03-15	582,000	622,000	545,000	622,000	457	194.38
2013-03-14	466,000	522,000	460,500	522,000	393	163.13
2013-03-13	410,000	454,500	407,000	452,000	244	141.25
2013-03-12	439,500	440,000	405,000	416,500	111	130.16
2013-03-11	409,500	440,000	405,000	427,000	200	133.44
2013-03-08	408,500	415,000	396,500	398,500	160	124.53
2013-03-07	417,000	425,000	403,000	408,500	183	127.66
2013-03-06	390,000	407,000	390,000	404,000	208	126.25
2013-03-05	407,000	410,000	385,000	390,000	240	121.88
2013-03-04	439,500	465,000	419,000	421,000	290	131.56
2013-03-01	400,000	424,500	393,000	419,000	445	130.94
2013-02-28	389,000	436,000	380,000	436,000	317	136.25
2013-02-27	355,000	390,000	355,000	366,000	202	114.38
2013-02-26	355,000	360,000	350,000	355,000	97	110.94
2013-02-25	338,500	384,500	338,000	369,500	157	115.47
2013-02-22	345,000	348,000	330,500	342,000	107	106.88
2013-02-21	354,000	375,000	354,000	356,500	173	111.41
2013-02-20	420,000	445,000	381,500	382,000	749	119.38
2013-02-19	319,000	375,000	319,000	375,000	146	117.19
2013-02-18	304,000	305,000	286,000	305,000	148	95.31
2013-02-15	333,000	340,000	293,500	310,000	67	96.88
2013-02-14	322,000	333,000	316,500	326,000	60	101.88
2013-02-13	346,000	357,000	323,500	336,000	80	105
2013-02-12	359,000	368,500	346,000	346,000	127	108.13
2013-02-08	390,000	405,000	373,500	387,000	117	120.94
2013-02-07	510,000	537,000	408,000	430,000	514	134.38
2013-02-06	467,000	467,000	467,000	467,000	25	145.94
2013-02-05	360,500	397,000	360,500	397,000	79	124.06
2013-02-04	327,000	327,000	299,000	327,000	118	102.19
2013-02-01	277,000	277,000	277,000	277,000	20	86.56
2013-01-31	227,000	227,000	227,000	227,000	2	70.94
2013-01-30	227,000	227,000	227,000	227,000	1	70.94
2013-01-29	227,000	227,000	227,000	227,000	1	70.94
2013-01-28	222,000	222,000	222,000	222,000	11	69.38
2013-01-25	220,000	220,000	220,000	220,000	1	68.75
2013-01-24	219,000	219,000	219,000	219,000	2	68.44
2013-01-23	209,000	210,000	209,000	210,000	2	65.63
2013-01-22	205,000	207,600	205,000	207,000	9	64.69
2013-01-21	202,000	204,000	202,000	204,000	6	63.75
2013-01-18	198,000	200,000	198,000	200,000	7	62.50
2013-01-17	198,000	198,000	198,000	198,000	1	61.88
2013-01-16	198,000	198,000	198,000	198,000	1	61.88
2013-01-15	202,400	202,500	202,400	202,500	3	63.28
2013-01-11	200,000	200,000	200,000	200,000	1	62.50
2013-01-10	199,400	200,000	199,400	200,000	3	62.50
2013-01-09	195,000	195,000	193,000	193,000	8	60.31
2013-01-08	202,000	204,000	192,000	204,000	10	63.75
2013-01-07	202,000	202,000	202,000	202,000	2	63.13

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