3835 eBASE(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,462	1,485	1,456	1,464	30,400	366
2017-12-28	1,486	1,488	1,459	1,466	46,700	366.50
2017-12-27	1,480	1,500	1,476	1,500	22,300	375
2017-12-26	1,492	1,501	1,490	1,496	18,000	374
2017-12-25	1,506	1,506	1,484	1,500	25,900	375
2017-12-22	1,502	1,508	1,486	1,506	28,400	376.50
2017-12-21	1,480	1,504	1,480	1,504	30,000	376
2017-12-20	1,466	1,500	1,446	1,490	58,800	372.50
2017-12-19	1,449	1,461	1,435	1,444	25,100	361
2017-12-18	1,479	1,489	1,443	1,454	39,600	363.50
2017-12-15	1,467	1,484	1,439	1,482	30,200	370.50
2017-12-14	1,465	1,494	1,448	1,474	32,600	368.50
2017-12-13	1,499	1,499	1,466	1,475	31,500	368.75
2017-12-12	1,500	1,502	1,475	1,485	91,400	371.25
2017-12-11	1,420	1,500	1,385	1,500	131,600	375
2017-12-08	1,435	1,443	1,393	1,409	51,300	352.25
2017-12-07	1,352	1,447	1,352	1,445	92,500	361.25
2017-12-06	1,370	1,370	1,333	1,348	34,000	337
2017-12-05	1,348	1,375	1,315	1,373	59,200	343.25
2017-12-04	1,401	1,425	1,369	1,369	63,600	342.25
2017-12-01	1,449	1,450	1,418	1,430	44,000	357.50
2017-11-30	1,436	1,450	1,390	1,448	54,000	362
2017-11-29	1,450	1,455	1,422	1,435	62,600	358.75
2017-11-28	1,452	1,463	1,440	1,446	266,100	361.50
2017-11-27	1,535	1,592	1,470	1,480	139,900	370
2017-11-24	1,512	1,535	1,493	1,529	34,600	382.25
2017-11-22	1,495	1,495	1,453	1,491	29,400	372.75
2017-11-21	1,508	1,515	1,482	1,489	23,500	372.25
2017-11-20	1,533	1,537	1,484	1,493	26,100	373.25
2017-11-17	1,490	1,502	1,485	1,500	32,300	375
2017-11-16	1,468	1,499	1,429	1,471	33,900	367.75
2017-11-15	1,518	1,538	1,463	1,493	38,900	373.25
2017-11-13	1,546	1,550	1,455	1,480	206,300	370
2017-11-10	1,342	1,365	1,335	1,356	14,100	339
2017-11-09	1,423	1,428	1,348	1,358	30,100	339.50
2017-11-08	1,338	1,396	1,338	1,396	27,600	349
2017-11-07	1,349	1,373	1,340	1,344	25,900	336
2017-11-06	1,394	1,396	1,340	1,358	24,900	339.50
2017-11-02	1,419	1,419	1,337	1,372	89,200	343
2017-11-01	1,473	1,474	1,421	1,433	24,400	358.25
2017-10-31	1,466	1,477	1,435	1,471	27,200	367.75
2017-10-30	1,474	1,494	1,443	1,459	38,600	364.75
2017-10-27	1,440	1,467	1,420	1,467	24,000	366.75
2017-10-26	1,408	1,438	1,380	1,427	22,300	356.75
2017-10-25	1,436	1,453	1,410	1,410	37,800	352.50
2017-10-24	1,343	1,448	1,340	1,448	66,400	362
2017-10-23	1,353	1,390	1,308	1,348	50,200	337
2017-10-20	1,336	1,345	1,294	1,323	73,600	330.75
2017-10-19	1,450	1,567	1,345	1,360	438,800	340
2017-10-18	1,349	1,390	1,293	1,307	89,800	326.75
2017-10-17	1,240	1,437	1,240	1,319	151,000	329.75
2017-10-16	1,249	1,269	1,202	1,205	48,900	301.25
2017-10-13	1,287	1,294	1,267	1,274	29,500	318.50
2017-10-12	1,298	1,299	1,260	1,295	25,300	323.75
2017-10-11	1,269	1,287	1,251	1,287	48,800	321.75
2017-10-10	1,202	1,243	1,202	1,239	36,600	309.75
2017-10-06	1,180	1,215	1,180	1,202	40,200	300.50
2017-10-05	1,194	1,224	1,183	1,185	20,900	296.25
2017-10-04	1,202	1,228	1,169	1,178	47,900	294.50
2017-10-03	1,128	1,194	1,127	1,194	53,700	298.50
2017-10-02	1,076	1,128	1,073	1,111	31,800	277.75
2017-09-29	1,121	1,121	1,051	1,074	23,600	268.50
2017-09-28	1,119	1,123	1,101	1,114	17,500	278.50
2017-09-27	1,080	1,125	1,080	1,114	12,600	278.50
2017-09-26	2,150	2,220	2,150	2,162	18,600	270.25
2017-09-25	2,228	2,251	2,155	2,159	46,300	269.88
2017-09-22	2,301	2,310	2,251	2,251	11,100	281.38
2017-09-21	2,338	2,338	2,290	2,293	7,500	286.63
2017-09-20	2,367	2,374	2,288	2,328	21,700	291
2017-09-19	2,420	2,449	2,330	2,390	32,000	298.75
2017-09-15	2,280	2,425	2,237	2,425	26,300	303.13
2017-09-14	2,276	2,343	2,276	2,307	14,700	288.38
2017-09-13	2,205	2,290	2,205	2,263	11,600	282.88
2017-09-12	2,311	2,335	2,179	2,196	24,200	274.50
2017-09-11	2,349	2,397	2,259	2,290	39,300	286.25
2017-09-08	2,212	2,350	2,212	2,350	79,300	293.75
2017-09-07	2,040	2,187	2,040	2,187	47,600	273.38
2017-09-06	2,022	2,064	2,012	2,024	11,700	253
2017-09-05	2,001	2,098	2,001	2,070	39,400	258.75
2017-09-04	1,990	2,079	1,974	2,031	56,900	253.88
2017-09-01	1,911	1,930	1,900	1,930	11,600	241.25
2017-08-31	1,901	1,914	1,882	1,910	4,700	238.75
2017-08-30	1,910	1,910	1,892	1,892	1,800	236.50
2017-08-29	1,897	1,907	1,872	1,905	2,000	238.13
2017-08-28	1,916	1,922	1,831	1,895	11,500	236.88
2017-08-25	1,921	1,921	1,910	1,916	2,800	239.50
2017-08-24	1,907	1,920	1,901	1,920	4,500	240
2017-08-23	1,890	1,907	1,887	1,907	4,300	238.38
2017-08-22	1,868	1,894	1,848	1,894	7,000	236.75
2017-08-21	1,892	1,903	1,872	1,872	8,400	234
2017-08-18	1,891	1,907	1,891	1,907	2,700	238.38
2017-08-17	1,900	1,904	1,892	1,904	3,200	238
2017-08-16	1,904	1,904	1,892	1,903	3,500	237.88
2017-08-15	1,905	1,910	1,892	1,904	3,300	238
2017-08-14	1,911	1,914	1,900	1,905	5,500	238.13
2017-08-10	1,937	1,937	1,910	1,928	6,100	241
2017-08-09	1,920	1,935	1,902	1,915	7,400	239.38
2017-08-08	1,939	1,939	1,892	1,901	8,400	237.63
2017-08-07	1,910	1,920	1,901	1,917	6,100	239.63
2017-08-04	1,897	1,911	1,897	1,901	800	237.63
2017-08-03	1,914	1,920	1,891	1,917	5,300	239.63
2017-08-02	1,881	1,908	1,881	1,899	7,000	237.38
2017-08-01	1,914	1,914	1,881	1,881	11,900	235.13
2017-07-31	1,891	1,920	1,880	1,884	11,400	235.50
2017-07-28	1,921	1,926	1,903	1,904	5,900	238
2017-07-27	1,930	1,934	1,914	1,915	4,900	239.38
2017-07-26	1,905	1,921	1,895	1,921	8,600	240.13
2017-07-25	1,906	1,911	1,882	1,889	10,500	236.13
2017-07-24	1,910	1,918	1,900	1,915	5,300	239.38
2017-07-21	1,944	1,944	1,886	1,929	12,700	241.13
2017-07-20	1,940	1,945	1,925	1,940	17,900	242.50
2017-07-19	1,899	1,915	1,890	1,914	11,100	239.25
2017-07-18	1,880	1,899	1,878	1,899	18,700	237.38
2017-07-14	1,853	1,878	1,853	1,877	10,100	234.63
2017-07-13	1,860	1,863	1,841	1,863	7,000	232.88
2017-07-12	1,839	1,858	1,828	1,857	7,100	232.13
2017-07-11	1,835	1,839	1,829	1,835	3,300	229.38
2017-07-10	1,819	1,840	1,819	1,835	8,300	229.38
2017-07-07	1,816	1,820	1,808	1,815	3,600	226.88
2017-07-06	1,822	1,835	1,816	1,816	9,300	227
2017-07-05	1,840	1,840	1,829	1,836	2,700	229.50
2017-07-04	1,834	1,840	1,821	1,821	6,700	227.63
2017-07-03	1,815	1,833	1,815	1,831	3,400	228.88
2017-06-30	1,823	1,827	1,817	1,820	6,300	227.50
2017-06-29	1,828	1,842	1,827	1,831	3,000	228.88
2017-06-28	1,840	1,840	1,820	1,828	4,700	228.50
2017-06-27	1,865	1,865	1,833	1,840	6,000	230
2017-06-26	1,849	1,862	1,849	1,851	5,100	231.38
2017-06-23	1,875	1,875	1,842	1,850	17,100	231.25
2017-06-22	1,878	1,887	1,847	1,875	19,400	234.38
2017-06-21	1,817	1,860	1,797	1,860	32,600	232.50
2017-06-20	1,809	1,817	1,804	1,817	12,800	227.13
2017-06-19	1,803	1,814	1,795	1,799	11,200	224.88
2017-06-16	1,786	1,803	1,786	1,803	11,200	225.38
2017-06-15	1,815	1,815	1,793	1,793	10,400	224.13
2017-06-14	1,819	1,821	1,813	1,815	7,000	226.88
2017-06-13	1,805	1,820	1,805	1,817	9,100	227.13
2017-06-12	1,816	1,816	1,803	1,805	10,500	225.63
2017-06-09	1,807	1,818	1,800	1,816	13,000	227
2017-06-08	1,808	1,815	1,805	1,805	15,100	225.63
2017-06-07	1,811	1,815	1,798	1,810	24,000	226.25
2017-06-06	1,820	1,825	1,812	1,813	125,800	226.63
2017-06-05	1,857	1,878	1,833	1,855	38,400	231.88
2017-06-02	1,912	1,918	1,861	1,872	27,100	234
2017-06-01	1,900	1,950	1,899	1,909	21,000	238.63
2017-05-31	1,852	1,899	1,833	1,899	27,000	237.38
2017-05-30	1,860	1,876	1,845	1,852	18,100	231.50
2017-05-29	1,813	1,860	1,813	1,858	9,700	232.25
2017-05-26	1,800	1,813	1,775	1,795	15,600	224.38
2017-05-25	1,786	1,800	1,750	1,800	7,500	225
2017-05-24	1,706	1,777	1,706	1,760	22,600	220
2017-05-23	1,699	1,701	1,672	1,701	14,500	212.63
2017-05-22	1,703	1,703	1,685	1,689	3,000	211.13
2017-05-19	1,700	1,704	1,680	1,693	10,900	211.63
2017-05-18	1,661	1,696	1,650	1,696	13,800	212
2017-05-17	1,700	1,704	1,662	1,680	15,000	210
2017-05-16	1,636	1,697	1,633	1,677	11,500	209.63
2017-05-15	1,679	1,679	1,620	1,628	14,600	203.50
2017-05-12	1,628	1,750	1,599	1,599	44,700	199.88
2017-05-11	1,594	1,620	1,580	1,615	4,800	201.88
2017-05-10	1,586	1,593	1,560	1,588	3,000	198.50
2017-05-09	1,582	1,585	1,558	1,558	3,600	194.75
2017-05-08	1,580	1,600	1,580	1,580	1,200	197.50
2017-05-02	1,580	1,588	1,577	1,580	600	197.50
2017-05-01	1,627	1,627	1,585	1,585	2,600	198.13
2017-04-28	1,585	1,589	1,585	1,587	2,800	198.38
2017-04-27	1,574	1,579	1,574	1,579	200	197.38
2017-04-26	1,588	1,593	1,574	1,574	1,600	196.75
2017-04-25	1,597	1,597	1,555	1,557	3,300	194.63
2017-04-24	1,628	1,628	1,553	1,582	9,500	197.75
2017-04-21	1,631	1,645	1,616	1,628	4,600	203.50
2017-04-20	1,630	1,633	1,610	1,629	8,200	203.63
2017-04-19	1,607	1,620	1,587	1,610	13,700	201.25
2017-04-18	1,569	1,575	1,541	1,567	9,100	195.88
2017-04-17	1,550	1,565	1,477	1,560	17,800	195
2017-04-14	1,473	1,523	1,436	1,523	5,800	190.38
2017-04-13	1,425	1,484	1,425	1,473	2,800	184.13
2017-04-12	1,512	1,512	1,478	1,478	800	184.75
2017-04-11	1,511	1,525	1,507	1,525	1,500	190.63
2017-04-10	1,524	1,524	1,508	1,520	1,100	190
2017-04-07	1,494	1,557	1,494	1,524	11,500	190.50
2017-04-06	1,523	1,523	1,496	1,501	3,600	187.63
2017-04-05	1,556	1,567	1,530	1,550	1,300	193.75
2017-04-04	1,564	1,572	1,516	1,556	3,800	194.50
2017-04-03	1,555	1,575	1,548	1,564	6,100	195.50
2017-03-31	1,559	1,559	1,555	1,555	700	194.38
2017-03-30	1,540	1,555	1,531	1,555	3,800	194.38
2017-03-29	1,547	1,547	1,515	1,540	3,400	192.50
2017-03-28	1,559	1,559	1,543	1,545	2,100	193.13
2017-03-27	1,568	1,570	1,541	1,559	6,500	194.88
2017-03-24	1,555	1,570	1,555	1,560	4,700	195
2017-03-23	1,543	1,570	1,528	1,570	3,400	196.25
2017-03-22	1,559	1,565	1,549	1,563	7,300	195.38
2017-03-21	1,535	1,553	1,531	1,549	6,500	193.63
2017-03-17	1,535	1,535	1,510	1,523	11,400	190.38
2017-03-16	1,500	1,519	1,496	1,510	2,100	188.75
2017-03-15	1,499	1,529	1,494	1,494	6,500	186.75
2017-03-14	1,520	1,538	1,497	1,510	7,200	188.75
2017-03-13	1,515	1,559	1,485	1,507	27,700	188.38
2017-03-10	1,442	1,485	1,439	1,485	20,000	185.63
2017-03-09	1,420	1,442	1,420	1,442	3,900	180.25
2017-03-08	1,432	1,444	1,421	1,421	1,800	177.63
2017-03-07	1,432	1,447	1,424	1,432	5,200	179
2017-03-06	1,443	1,460	1,432	1,432	1,800	179
2017-03-03	1,455	1,477	1,450	1,450	2,300	181.25
2017-03-02	1,470	1,470	1,430	1,458	4,700	182.25
2017-03-01	1,465	1,471	1,429	1,471	4,100	183.88
2017-02-28	1,447	1,480	1,447	1,465	16,300	183.13
2017-02-27	1,460	1,468	1,432	1,447	7,000	180.88
2017-02-24	1,452	1,460	1,434	1,446	1,400	180.75
2017-02-23	1,439	1,468	1,439	1,462	4,300	182.75
2017-02-22	1,434	1,488	1,434	1,451	5,200	181.38
2017-02-21	1,412	1,412	1,406	1,410	2,000	176.25
2017-02-20	1,415	1,426	1,414	1,414	1,700	176.75
2017-02-17	1,408	1,426	1,408	1,426	2,400	178.25
2017-02-16	1,457	1,457	1,418	1,427	3,000	178.38
2017-02-15	1,440	1,478	1,429	1,429	6,700	178.63
2017-02-14	1,438	1,498	1,415	1,440	15,700	180
2017-02-13	1,448	1,452	1,437	1,452	4,100	181.50
2017-02-10	1,460	1,460	1,436	1,460	5,700	182.50
2017-02-09	1,481	1,500	1,477	1,483	7,500	185.38
2017-02-08	1,500	1,500	1,476	1,482	4,000	185.25
2017-02-07	1,477	1,510	1,472	1,503	18,800	187.88
2017-02-06	1,476	1,498	1,460	1,488	6,400	186
2017-02-03	1,456	1,479	1,455	1,466	8,100	183.25
2017-02-02	1,471	1,471	1,431	1,446	5,900	180.75
2017-02-01	1,421	1,602	1,421	1,458	29,500	182.25
2017-01-31	1,397	1,400	1,391	1,399	6,800	174.88
2017-01-30	1,398	1,398	1,390	1,398	1,900	174.75
2017-01-27	1,380	1,400	1,380	1,399	9,900	174.88
2017-01-26	1,357	1,380	1,344	1,379	7,600	172.38
2017-01-25	1,353	1,362	1,333	1,350	3,300	168.75
2017-01-24	1,329	1,368	1,319	1,353	17,300	169.13
2017-01-23	1,314	1,325	1,306	1,325	2,700	165.63
2017-01-20	1,313	1,313	1,289	1,305	1,900	163.13
2017-01-19	1,317	1,317	1,299	1,309	1,200	163.63
2017-01-18	1,243	1,300	1,224	1,299	4,200	162.38
2017-01-17	1,269	1,270	1,241	1,260	5,600	157.50
2017-01-16	1,275	1,278	1,265	1,274	4,000	159.25
2017-01-13	1,305	1,322	1,285	1,285	2,600	160.63
2017-01-12	1,315	1,327	1,302	1,305	3,400	163.13
2017-01-11	1,325	1,328	1,316	1,328	5,700	166
2017-01-10	1,328	1,336	1,320	1,328	5,400	166
2017-01-06	1,323	1,339	1,323	1,328	9,400	166
2017-01-05	1,320	1,345	1,320	1,339	5,200	167.38
2017-01-04	1,328	1,350	1,320	1,342	6,600	167.75

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