3835 eBASE(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3181,3341,3181,3293,600166.13
2016-12-291,3151,3331,2851,33113,200166.38
2016-12-281,2901,3201,2711,31813,100164.75
2016-12-271,2701,2901,2641,28916,100161.13
2016-12-261,2521,2731,2381,2677,900158.38
2016-12-221,2601,2691,2471,2522,600156.50
2016-12-211,2351,2801,2301,27910,900159.88
2016-12-201,2401,2401,2211,2351,100154.38
2016-12-191,2401,2421,2351,2402,800155
2016-12-161,2401,2401,2301,2402,500155
2016-12-151,2391,2441,2291,2406,200155
2016-12-141,2391,2431,2231,2395,300154.88
2016-12-131,2161,2431,2121,2436,600155.38
2016-12-121,2201,2451,2181,218700152.25
2016-12-091,2411,2461,2151,23914,800154.88
2016-12-081,2391,2461,2081,22912,000153.63
2016-12-071,2011,2271,2011,2273,700153.38
2016-12-061,1901,2161,1881,2014,800150.13
2016-12-051,2221,2221,1851,1908,600148.75
2016-12-021,2261,2341,2061,2223,700152.75
2016-12-011,2281,2391,2001,22611,600153.25
2016-11-301,2441,2441,1751,23017,100153.75
2016-11-291,2301,2311,2051,2307,300153.75
2016-11-281,2431,2431,2201,2301,900153.75
2016-11-251,2211,2501,2021,2158,600151.88
2016-11-241,2501,2551,2001,22011,300152.50
2016-11-221,2451,2551,2381,2556,900156.88
2016-11-211,2451,2561,2361,2447,000155.50
2016-11-181,2501,2721,2351,2497,000156.13
2016-11-171,2491,2491,2241,2402,000155
2016-11-161,2301,2741,2261,2363,400154.50
2016-11-151,2621,2821,2261,2333,300154.13
2016-11-141,2601,2901,2501,2901,800161.25
2016-11-111,2891,2901,2411,2591,700157.38
2016-11-101,2281,2811,2261,28111,900160.13
2016-11-091,2801,2971,1391,16822,500146
2016-11-081,3291,3291,2351,29412,400161.75
2016-11-071,3171,3401,2901,29916,300162.38
2016-11-041,2421,3311,2421,30554,400163.13
2016-11-021,2411,2711,2121,24026,100155
2016-11-011,2151,2601,1991,24925,100156.13
2016-10-311,2371,2471,2001,2006,000150
2016-10-281,2151,2401,2121,22012,400152.50
2016-10-271,2151,2441,2141,2177,100152.13
2016-10-261,2271,2461,1751,21512,600151.88
2016-10-251,2001,2291,1661,21411,200151.75
2016-10-241,2201,2341,1901,20012,000150
2016-10-211,2311,2641,2101,23310,300154.13
2016-10-201,2311,2681,2291,23510,600154.38
2016-10-191,2851,3201,2451,25316,800156.63
2016-10-181,3351,3451,2991,30921,200163.63
2016-10-171,3491,3711,3401,34510,800168.13
2016-10-141,3361,3591,3201,3479,400168.38
2016-10-131,3201,3491,3201,3445,800168
2016-10-121,2801,3201,2681,32014,800165
2016-10-111,2701,2851,2651,2797,900159.88
2016-10-071,2501,2801,2501,2809,200160
2016-10-061,2781,2781,2451,25011,800156.25
2016-10-051,2091,2901,1951,26922,200158.63
2016-10-041,2201,2331,2201,2261,800153.25
2016-10-031,2201,2321,2041,2206,200152.50
2016-09-301,2001,2191,1641,2199,400152.38
2016-09-291,2381,2491,2031,20314,500150.38
2016-09-281,1841,2101,1651,20518,700150.63
2016-09-271,1521,1881,1491,15715,200144.63
2016-09-261,1171,1991,1171,16018,100145
2016-09-231,1091,1271,1001,1267,800140.75
2016-09-211,0901,1371,0901,1304,400141.25
2016-09-201,1031,1251,0911,0993,600137.38
2016-09-161,1141,1241,0851,1188,000139.75
2016-09-151,0961,1201,0801,1204,100140
2016-09-141,0921,1211,0921,0982,100137.25
2016-09-131,0911,1291,0911,1221,800140.25
2016-09-121,1041,1341,0911,0911,900136.38
2016-09-091,1381,1381,1141,1342,000141.75
2016-09-081,1431,1491,0811,13915,500142.38
2016-09-071,1221,1451,1221,1438,900142.88
2016-09-061,1431,1451,1311,1356,200141.88
2016-09-051,1081,1431,1081,1435,400142.88
2016-09-021,1151,1261,0951,1073,600138.38
2016-09-011,1261,1301,0991,1264,400140.75
2016-08-311,1031,1291,1031,10313,400137.88
2016-08-301,1401,1401,1001,1279,800140.88
2016-08-291,1371,1441,1301,1317,900141.38
2016-08-261,1401,1401,1311,1355,600141.88
2016-08-251,1251,1431,1251,1336,600141.63
2016-08-241,1351,1421,1171,1405,200142.50
2016-08-231,1191,1351,1001,1353,300141.88
2016-08-221,1451,1451,1201,1201,700140
2016-08-191,1151,1391,1151,1252,800140.63
2016-08-181,1091,1301,1081,1151,600139.38
2016-08-171,1371,1371,1151,1301,200141.25
2016-08-161,1491,1591,1401,1404,100142.50
2016-08-151,1401,1441,1351,1355,700141.88
2016-08-121,1301,1431,1261,1375,000142.13
2016-08-101,0801,1441,0801,1274,200140.88
2016-08-091,0801,0951,0801,0841,600135.50
2016-08-081,0931,1241,0801,0954,100136.88
2016-08-051,1201,1201,0921,0931,300136.63
2016-08-041,1161,1161,0811,0926,800136.50
2016-08-031,1001,1271,0801,0862,400135.75
2016-08-021,0801,1361,0781,1288,600141
2016-08-011,0021,1491,0021,09938,400137.38
2016-07-299859999849993,000124.88
2016-07-289879899869861,300123.25
2016-07-279979979879886,400123.50
2016-07-261,0011,0019859872,200123.38
2016-07-259859979859891,100123.63
2016-07-229999999819902,900123.75
2016-07-211,0101,0181,0001,0021,700125.25
2016-07-201,0031,0089981,0081,300126
2016-07-191,0111,0341,0001,0053,400125.63
2016-07-151,0021,0401,0021,0113,200126.38
2016-07-149991,0249991,0012,000125.13
2016-07-131,0011,0299951,0293,200128.63
2016-07-129751,0089721,00016,800125
2016-07-119789879719743,200121.75
2016-07-089879879679695,000121.13
2016-07-071,0011,0019889922,300124
2016-07-061,0131,0299991,0037,400125.38
2016-07-051,0151,0351,0101,0343,100129.25
2016-07-041,0001,0401,0001,0183,700127.25
2016-07-011,0001,0059979994,400124.88
2016-06-301,0021,0161,0001,0002,100125
2016-06-291,0381,0389941,0025,000125.25
2016-06-289601,0039609936,000124.13
2016-06-271,0441,0449961,0053,500125.63
2016-06-241,0681,0689509697,100121.13
2016-06-231,0301,0501,0001,0492,000131.13
2016-06-221,0321,0621,0021,0321,700129
2016-06-211,0161,0501,0161,0323,900129
2016-06-201,0051,0331,0021,0303,900128.75
2016-06-171,0041,0211,0001,0004,600125
2016-06-161,0701,0709969987,500124.75
2016-06-151,0401,0511,0191,0517,500131.38
2016-06-141,0901,0901,0301,0804,600135
2016-06-131,1121,1501,1011,1015,900137.63
2016-06-101,1391,1531,1331,1402,000142.50
2016-06-091,1651,1851,1391,1396,400142.38
2016-06-081,1631,1631,1351,1352,800141.88
2016-06-071,1391,1671,1381,1381,300142.25
2016-06-061,1491,1521,1061,1514,100143.88
2016-06-031,1361,1781,1361,1494,600143.63
2016-06-021,1751,1751,1301,1664,800145.75
2016-06-011,1641,1791,1391,1779,800147.13
2016-05-311,1721,1781,1311,17410,000146.75
2016-05-301,0561,1451,0561,12617,200140.75
2016-05-271,0081,0941,0081,07816,900134.75
2016-05-261,0751,07999899831,900124.75
2016-05-251,1101,1111,0631,0667,400133.25
2016-05-241,0981,1161,0981,1091,600138.63
2016-05-231,1191,1191,0901,1182,500139.75
2016-05-201,1001,1251,0951,1214,500140.13
2016-05-191,1321,1321,0691,10012,400137.50
2016-05-181,1501,1561,1101,1166,300139.50
2016-05-171,1561,1791,1351,1654,000145.63
2016-05-161,1791,1791,1481,1566,900144.50
2016-05-131,2701,3201,1311,18034,100147.50
2016-05-121,2391,2731,2201,2665,700158.25
2016-05-111,2231,2471,2231,2414,600155.13
2016-05-101,2311,2321,2131,2233,900152.88
2016-05-091,2501,2501,2161,2284,700153.50
2016-05-061,1901,2071,1891,2043,400150.50
2016-05-021,1501,1911,1451,1801,200147.50
2016-04-281,2081,2221,1391,18610,200148.25
2016-04-271,1981,1981,1431,1855,300148.13
2016-04-261,2021,2141,1861,1975,300149.63
2016-04-251,2101,2181,2001,2022,600150.25
2016-04-221,1801,2071,1621,20610,100150.75
2016-04-211,1771,2021,1771,1933,000149.13
2016-04-201,2001,2021,1511,1774,800147.13
2016-04-191,2501,2511,1961,2199,300152.38
2016-04-181,1871,2691,1681,23514,100154.38
2016-04-151,1421,2381,1361,23320,000154.13
2016-04-141,1201,1531,1161,14612,500143.25
2016-04-131,1001,1161,0971,1054,400138.13
2016-04-121,0901,1111,0871,0995,200137.38
2016-04-111,0621,1151,0601,1155,900139.38
2016-04-081,0551,0901,0551,0902,900136.25
2016-04-071,0681,0701,0301,0623,700132.75
2016-04-061,0511,0621,0291,0623,200132.75
2016-04-051,1181,1181,0461,0498,200131.13
2016-04-041,1411,1541,1141,1202,000140
2016-04-011,1891,1901,1071,11111,400138.88
2016-03-311,1501,1701,1301,1596,100144.88
2016-03-301,1001,1651,0991,1507,100143.75
2016-03-291,0751,0981,0751,0983,100137.25
2016-03-281,1011,1011,0551,0616,300132.63
2016-03-251,0891,1011,0801,0805,400135
2016-03-241,0881,1091,0861,0972,100137.13
2016-03-231,0811,1101,0811,0992,600137.38
2016-03-221,0881,1101,0761,0824,800135.25
2016-03-181,1011,1081,0781,0824,600135.25
2016-03-171,1101,1301,0901,0938,700136.63
2016-03-161,1191,1191,0721,0904,500136.25
2016-03-151,1141,1161,0821,0927,000136.50
2016-03-141,0501,1001,0391,08412,500135.50
2016-03-111,0161,0301,0041,0254,500128.13
2016-03-101,0101,0201,0081,0202,800127.50
2016-03-091,0301,0301,0001,0106,200126.25
2016-03-081,0601,0601,0351,0353,600129.38
2016-03-071,0551,0551,0411,0484,500131
2016-03-041,0531,0531,0301,0383,800129.75
2016-03-031,0501,0531,0411,0532,700131.63
2016-03-021,0401,0471,0281,0413,300130.13
2016-03-011,0151,0221,0081,022800127.75
2016-02-291,0001,0301,0001,0173,000127.13
2016-02-261,0051,0059779834,700122.88
2016-02-259901,0219891,0058,400125.63
2016-02-249891,0009899902,800123.75
2016-02-231,0021,0029909906,300123.75
2016-02-229721,00696599113,300123.88
2016-02-191,0101,01093095720,300119.63
2016-02-181,0001,0301,0001,0153,900126.88
2016-02-179761,02497097011,500121.25
2016-02-161,0501,05098098514,100123.13
2016-02-159951,0149729917,900123.88
2016-02-1298998992296517,200120.63
2016-02-101,0851,0859991,03811,600129.75
2016-02-091,1001,1001,0001,08017,000135
2016-02-081,1291,1551,1051,1427,500142.75
2016-02-051,1811,1811,1101,1537,000144.13
2016-02-041,2401,2401,1841,1846,700148
2016-02-031,2051,2401,2041,2402,700155
2016-02-021,2551,2551,2121,21511,700151.88
2016-02-011,2951,2951,2561,2606,700157.50
2016-01-291,2801,2951,2601,2955,000161.88
2016-01-281,2651,2801,2651,2801,300160
2016-01-271,2411,2651,2391,2652,400158.13
2016-01-261,2801,2801,2341,2391,600154.88
2016-01-251,2851,2851,2371,2556,200156.88
2016-01-221,2471,2601,2201,2558,400156.88
2016-01-211,2981,3151,1661,18013,100147.50
2016-01-201,3561,3641,2971,3178,600164.63
2016-01-191,3391,3481,3071,3463,800168.25
2016-01-181,3041,3391,3031,3096,100163.63
2016-01-151,3851,3941,3601,3756,500171.88
2016-01-141,3411,3741,3411,3626,300170.25
2016-01-131,3731,4071,3731,3885,900173.50
2016-01-121,3991,3991,3331,3736,200171.63
2016-01-081,3881,4001,3201,39910,400174.88
2016-01-071,3771,4121,3601,3886,800173.50
2016-01-061,4191,4201,3821,4038,300175.38
2016-01-051,4001,4241,3821,4196,200177.38
2016-01-041,3931,4251,3811,4208,800177.50

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