3835 eBASE(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	585	669	585	669	400,700	83.63
2014-12-29	559	585	550	569	46,200	71.13
2014-12-26	537	554	537	550	17,200	68.75
2014-12-25	552	564	528	536	43,900	67
2014-12-24	557	586	554	557	49,100	69.63
2014-12-22	549	556	540	550	40,200	68.75
2014-12-19	564	570	540	547	40,300	68.38
2014-12-18	560	576	553	555	22,000	69.38
2014-12-17	541	560	541	552	34,900	69
2014-12-16	576	579	560	560	45,100	70
2014-12-15	602	602	584	586	38,100	73.25
2014-12-12	608	628	606	608	28,400	76
2014-12-11	605	635	588	607	72,200	75.88
2014-12-10	643	643	604	616	74,800	77
2014-12-09	659	668	622	646	135,500	80.75
2014-12-08	753	764	687	704	328,600	88
2014-12-05	708	768	703	768	152,100	96
2014-12-04	656	764	621	668	442,300	83.50
2014-12-03	780	870	653	693	1,255,700	86.63
2014-12-02	735	735	735	735	35,900	91.88
2014-12-01	570	635	568	635	70,500	79.38
2014-11-28	535	536	525	535	25,400	66.88
2014-11-27	534	545	526	535	33,600	66.88
2014-11-26	570	570	520	536	94,000	67
2014-11-25	585	587	543	553	89,100	69.13
2014-11-21	529	621	519	575	243,000	71.88
2014-11-20	506	534	502	521	38,600	65.13
2014-11-19	503	506	501	502	9,800	62.75
2014-11-18	500	503	496	500	10,900	62.50
2014-11-17	500	502	493	500	15,400	62.50
2014-11-14	526	530	480	493	109,800	61.63
2014-11-13	540	565	521	536	77,400	67
2014-11-12	500	578	497	526	184,200	65.75
2014-11-11	499	503	497	498	50,000	62.25
2014-11-10	505	510	500	506	35,100	63.25
2014-11-07	522	527	522	524	2,100	65.50
2014-11-06	520	528	519	520	7,400	65
2014-11-05	526	528	520	527	14,000	65.88
2014-11-04	560	570	516	528	41,000	66
2014-10-31	574	587	567	582	3,400	72.75
2014-10-30	567	587	567	572	2,600	71.50
2014-10-29	562	577	562	566	700	70.75
2014-10-28	570	590	560	560	3,400	70
2014-10-27	570	570	569	570	1,900	71.25
2014-10-24	544	554	540	541	3,700	67.63
2014-10-23	528	564	528	564	1,500	70.50
2014-10-22	545	553	545	546	1,500	68.25
2014-10-21	570	570	535	535	3,200	66.88
2014-10-20	529	540	510	540	4,000	67.50
2014-10-17	580	580	510	510	8,900	63.75
2014-10-16	532	589	532	580	1,700	72.50
2014-10-15	541	562	540	562	1,900	70.25
2014-10-14	524	555	515	537	21,000	67.13
2014-10-10	580	580	560	564	13,200	70.50
2014-10-09	614	614	596	596	900	74.50
2014-10-08	600	600	600	600	700	75
2014-10-07	588	610	588	600	5,100	75
2014-10-06	581	598	581	598	1,500	74.75
2014-10-03	579	598	577	585	4,400	73.13
2014-10-02	605	605	561	587	10,100	73.38
2014-10-01	607	607	607	607	200	75.88
2014-09-30	610	610	610	610	500	76.25
2014-09-29	619	619	609	613	4,000	76.63
2014-09-26	619	619	604	619	3,700	77.38
2014-09-25	617	620	617	617	1,500	77.13
2014-09-24	620	620	617	617	1,700	77.13
2014-09-22	620	620	617	617	3,100	77.13
2014-09-19	617	624	617	620	6,400	77.50
2014-09-18	619	620	617	617	4,000	77.13
2014-09-17	618	628	613	618	15,800	77.25
2014-09-16	620	620	613	615	13,100	76.88
2014-09-12	639	639	631	632	6,900	79
2014-09-11	640	652	638	638	2,300	79.75
2014-09-10	650	650	640	640	2,500	80
2014-09-09	649	650	649	649	1,500	81.13
2014-09-08	640	650	640	641	5,900	80.13
2014-09-05	649	650	641	644	4,500	80.50
2014-09-04	651	651	644	644	1,600	80.50
2014-09-03	664	668	650	654	2,200	81.75
2014-09-02	651	658	646	650	2,600	81.25
2014-09-01	643	650	643	649	800	81.13
2014-08-29	641	647	639	643	3,800	80.38
2014-08-28	649	651	649	650	11,100	81.25
2014-08-27	655	665	648	649	9,400	81.13
2014-08-26	680	680	675	675	5,600	84.38
2014-08-25	682	682	671	678	1,600	84.75
2014-08-22	661	685	661	685	2,000	85.63
2014-08-21	672	682	662	671	700	83.88
2014-08-20	678	684	675	682	4,200	85.25
2014-08-19	675	682	665	666	1,300	83.25
2014-08-18	660	672	660	665	2,200	83.13
2014-08-15	657	658	657	658	300	82.25
2014-08-14	650	659	650	659	600	82.38
2014-08-13	639	645	638	645	1,000	80.63
2014-08-12	654	654	647	647	1,200	80.88
2014-08-11	650	650	639	641	2,100	80.13
2014-08-08	654	664	626	638	7,300	79.75
2014-08-07	670	680	670	680	1,500	85
2014-08-06	683	695	675	675	15,100	84.38
2014-08-05	696	704	691	693	3,800	86.63
2014-08-04	700	703	693	698	8,800	87.25
2014-08-01	706	706	694	694	10,400	86.75
2014-07-31	705	720	705	719	5,200	89.88
2014-07-30	723	728	715	720	5,500	90
2014-07-29	731	731	721	722	4,100	90.25
2014-07-28	733	733	721	721	3,500	90.13
2014-07-25	721	721	720	720	700	90
2014-07-24	735	735	715	721	2,900	90.13
2014-07-23	720	722	720	720	800	90
2014-07-22	723	723	720	720	300	90
2014-07-18	713	722	713	714	800	89.25
2014-07-17	715	715	714	714	1,000	89.25
2014-07-16	716	729	715	715	1,600	89.38
2014-07-15	734	735	718	718	5,800	89.75
2014-07-14	735	735	724	730	900	91.25
2014-07-11	720	725	720	720	1,600	90
2014-07-10	720	724	715	720	1,300	90
2014-07-09	712	721	712	720	8,900	90
2014-07-08	715	720	714	715	3,100	89.38
2014-07-07	723	723	720	720	1,300	90
2014-07-04	718	720	716	719	11,300	89.88
2014-07-03	734	734	720	720	6,700	90
2014-07-02	726	739	722	725	7,500	90.63
2014-07-01	739	739	725	725	4,800	90.63
2014-06-30	727	735	727	735	800	91.88
2014-06-27	735	735	731	731	1,500	91.38
2014-06-26	750	754	734	735	2,200	91.88
2014-06-25	740	740	739	739	400	92.38
2014-06-24	750	750	735	737	2,100	92.13
2014-06-23	743	743	740	740	600	92.50
2014-06-20	750	750	740	740	800	92.50
2014-06-19	747	747	740	740	700	92.50
2014-06-18	750	750	731	739	6,300	92.38
2014-06-17	750	750	745	745	4,400	93.13
2014-06-16	750	752	737	750	10,500	93.75
2014-06-13	760	771	760	761	7,000	95.13
2014-06-12	764	784	750	763	5,700	95.38
2014-06-11	792	803	761	765	10,000	95.63
2014-06-10	811	811	792	792	3,500	99
2014-06-09	793	800	771	800	4,700	100
2014-06-06	755	793	755	792	7,100	99
2014-06-05	759	759	755	755	3,100	94.38
2014-06-04	760	760	760	760	700	95
2014-06-03	760	775	760	760	2,200	95
2014-06-02	745	774	745	758	1,400	94.75
2014-05-30	763	764	739	760	1,500	95
2014-05-29	739	759	739	759	700	94.88
2014-05-28	760	776	739	739	3,700	92.38
2014-05-27	775	775	760	760	1,000	95
2014-05-26	779	779	768	768	2,000	96
2014-05-23	739	739	739	739	100	92.38
2014-05-22	720	735	720	735	1,100	91.88
2014-05-21	710	711	709	710	3,000	88.75
2014-05-20	701	729	701	710	2,100	88.75
2014-05-19	715	717	700	700	4,900	87.50
2014-05-16	700	730	700	730	2,300	91.25
2014-05-15	730	735	721	729	3,600	91.13
2014-05-14	745	745	740	745	9,400	93.13
2014-05-13	779	815	735	755	9,200	94.38
2014-05-12	777	778	777	778	200	97.25
2014-05-09	757	775	757	775	400	96.88
2014-05-08	799	799	756	756	700	94.50
2014-05-07	785	785	785	785	400	98.13
2014-05-02	800	800	800	800	100	100
2014-05-01	803	803	803	803	300	100.38
2014-04-30	784	804	777	804	1,800	100.50
2014-04-28	800	800	776	799	3,300	99.88
2014-04-25	781	807	772	807	1,600	100.88
2014-04-24	800	809	767	809	3,600	101.13
2014-04-23	794	809	794	799	1,800	99.88
2014-04-22	813	815	785	809	4,300	101.13
2014-04-21	820	828	811	828	2,400	103.50
2014-04-18	812	823	790	823	1,200	102.88
2014-04-17	785	829	785	819	4,600	102.38
2014-04-16	784	791	777	788	3,700	98.50
2014-04-15	749	783	747	783	5,000	97.88
2014-04-14	774	792	742	762	6,000	95.25
2014-04-11	735	804	735	789	2,800	98.63
2014-04-10	797	797	782	782	400	97.75
2014-04-09	766	798	766	797	4,700	99.63
2014-04-08	800	800	791	796	1,200	99.50
2014-04-07	804	804	804	804	100	100.50
2014-04-04	824	824	800	815	900	101.88
2014-04-03	825	825	810	824	9,300	103
2014-04-02	825	839	825	825	1,300	103.13
2014-04-01	800	830	793	815	2,300	101.88
2014-03-31	799	820	790	790	1,200	98.75
2014-03-28	752	774	752	769	3,800	96.13
2014-03-27	758	765	735	759	2,500	94.88
2014-03-26	762	768	756	768	2,400	96
2014-03-25	780	781	770	770	1,300	96.25
2014-03-24	759	783	756	783	1,900	97.88
2014-03-20	804	804	750	774	5,200	96.75
2014-03-19	820	820	783	804	2,900	100.50
2014-03-18	813	820	800	808	4,200	101
2014-03-17	821	830	800	800	7,400	100
2014-03-14	815	823	790	806	6,300	100.75
2014-03-13	844	855	800	815	16,800	101.88
2014-03-12	892	893	833	833	13,700	104.13
2014-03-11	928	928	892	892	2,700	111.50
2014-03-10	929	929	908	928	2,900	116
2014-03-07	904	929	903	929	2,700	116.13
2014-03-06	930	931	929	930	3,000	116.25
2014-03-05	931	931	925	930	2,800	116.25
2014-03-04	925	925	880	915	8,300	114.38
2014-03-03	920	925	895	925	7,400	115.63
2014-02-28	942	942	935	935	7,400	116.88
2014-02-27	949	949	930	942	8,500	117.75
2014-02-26	945	949	930	949	9,000	118.63
2014-02-25	937	950	937	944	9,300	118
2014-02-24	928	937	928	936	4,200	117
2014-02-21	943	943	922	928	3,400	116
2014-02-20	932	932	910	922	6,200	115.25
2014-02-19	936	938	921	932	6,200	116.50
2014-02-18	920	943	919	921	9,900	115.13
2014-02-17	910	915	910	915	600	114.38
2014-02-14	895	907	893	894	3,000	111.75
2014-02-13	900	900	880	895	4,100	111.88
2014-02-12	899	910	892	894	6,600	111.75
2014-02-10	902	924	902	921	2,600	115.13
2014-02-07	874	917	874	904	8,400	113
2014-02-06	825	874	824	874	11,200	109.25
2014-02-05	811	844	783	817	12,900	102.13
2014-02-04	762	855	738	807	26,200	100.88
2014-02-03	900	904	852	852	7,200	106.50
2014-01-31	916	918	901	915	2,700	114.38
2014-01-30	912	912	898	908	3,000	113.50
2014-01-29	930	945	926	935	2,700	116.88
2014-01-28	900	921	900	917	4,000	114.63
2014-01-27	933	933	897	900	8,500	112.50
2014-01-24	951	953	938	938	2,700	117.25
2014-01-23	953	970	942	958	4,200	119.75
2014-01-22	950	963	941	955	6,100	119.38
2014-01-21	952	952	935	938	4,500	117.25
2014-01-20	948	963	934	952	1,800	119
2014-01-17	960	965	926	965	4,200	120.63
2014-01-16	970	971	960	965	3,500	120.63
2014-01-15	970	972	960	960	2,400	120
2014-01-14	911	964	906	960	10,800	120
2014-01-10	907	920	905	917	3,500	114.63
2014-01-09	946	946	903	915	5,600	114.38
2014-01-08	948	949	932	947	2,700	118.38
2014-01-07	934	950	923	948	4,500	118.50
2014-01-06	894	930	893	919	7,600	114.88

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