3835 eBASE(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,603	1,629	1,583	1,608	16,500	402
2018-12-27	1,632	1,683	1,614	1,643	48,400	410.75
2018-12-26	1,574	1,586	1,516	1,530	21,100	382.50
2018-12-25	1,510	1,601	1,489	1,590	27,000	397.50
2018-12-21	1,539	1,644	1,502	1,630	42,400	407.50
2018-12-20	1,598	1,638	1,553	1,579	39,000	394.75
2018-12-19	1,560	1,616	1,536	1,599	21,000	399.75
2018-12-18	1,600	1,604	1,500	1,520	34,400	380
2018-12-17	1,628	1,631	1,574	1,600	7,300	400
2018-12-14	1,691	1,691	1,600	1,601	22,700	400.25
2018-12-13	1,733	1,745	1,660	1,669	13,900	417.25
2018-12-12	1,679	1,704	1,644	1,693	17,900	423.25
2018-12-11	1,705	1,734	1,658	1,679	13,800	419.75
2018-12-10	1,804	1,804	1,680	1,705	19,900	426.25
2018-12-07	1,791	1,816	1,768	1,798	30,900	449.50
2018-12-06	1,765	1,790	1,723	1,770	21,700	442.50
2018-12-05	1,741	1,790	1,723	1,773	30,300	443.25
2018-12-04	1,764	1,790	1,739	1,744	29,600	436
2018-12-03	1,749	1,764	1,702	1,760	24,800	440
2018-11-30	1,684	1,750	1,672	1,729	29,200	432.25
2018-11-29	1,675	1,696	1,651	1,671	20,000	417.75
2018-11-28	1,639	1,685	1,622	1,673	12,600	418.25
2018-11-27	1,639	1,659	1,614	1,639	19,600	409.75
2018-11-26	1,637	1,637	1,577	1,614	18,700	403.50
2018-11-22	1,561	1,640	1,552	1,597	40,700	399.25
2018-11-21	1,469	1,536	1,457	1,521	25,900	380.25
2018-11-20	1,537	1,538	1,480	1,490	18,300	372.50
2018-11-19	1,541	1,560	1,491	1,541	19,700	385.25
2018-11-16	1,557	1,565	1,499	1,506	23,300	376.50
2018-11-15	1,485	1,579	1,485	1,551	17,200	387.75
2018-11-14	1,519	1,524	1,470	1,513	16,100	378.25
2018-11-13	1,479	1,523	1,457	1,517	17,900	379.25
2018-11-12	1,594	1,594	1,529	1,531	10,800	382.75
2018-11-09	1,580	1,618	1,574	1,597	25,300	399.25
2018-11-08	1,563	1,606	1,562	1,571	9,800	392.75
2018-11-07	1,537	1,570	1,525	1,556	7,100	389
2018-11-06	1,551	1,557	1,529	1,537	15,800	384.25
2018-11-05	1,589	1,611	1,555	1,570	20,800	392.50
2018-11-02	1,582	1,646	1,581	1,628	29,400	407
2018-11-01	1,660	1,666	1,602	1,609	43,900	402.25
2018-10-31	1,462	1,700	1,462	1,700	115,400	425
2018-10-30	1,329	1,464	1,300	1,460	101,300	365
2018-10-29	1,390	1,395	1,351	1,361	24,900	340.25
2018-10-26	1,445	1,471	1,377	1,390	65,500	347.50
2018-10-25	1,463	1,463	1,412	1,424	39,000	356
2018-10-24	1,565	1,566	1,515	1,524	17,900	381
2018-10-23	1,567	1,599	1,554	1,555	19,100	388.75
2018-10-22	1,588	1,606	1,555	1,594	57,400	398.50
2018-10-19	1,570	1,597	1,553	1,588	19,100	397
2018-10-18	1,581	1,600	1,568	1,588	9,100	397
2018-10-17	1,604	1,612	1,582	1,584	27,800	396
2018-10-16	1,629	1,629	1,574	1,608	21,600	402
2018-10-15	1,679	1,707	1,620	1,629	38,800	407.25
2018-10-12	1,677	1,722	1,677	1,716	17,500	429
2018-10-11	1,678	1,734	1,650	1,711	32,100	427.75
2018-10-10	1,806	1,824	1,761	1,798	17,600	449.50
2018-10-09	1,827	1,827	1,769	1,806	31,000	451.50
2018-10-05	1,858	1,858	1,829	1,837	8,300	459.25
2018-10-04	1,843	1,874	1,832	1,862	14,900	465.50
2018-10-03	1,882	1,882	1,838	1,853	14,200	463.25
2018-10-02	1,925	1,934	1,871	1,882	26,700	470.50
2018-10-01	1,849	1,905	1,849	1,902	32,900	475.50
2018-09-28	1,855	1,855	1,823	1,836	11,500	459
2018-09-27	1,844	1,865	1,794	1,820	26,500	455
2018-09-26	1,744	1,841	1,744	1,809	27,600	452.25
2018-09-25	1,708	1,744	1,700	1,744	18,700	436
2018-09-21	1,709	1,733	1,706	1,708	10,000	427
2018-09-20	1,710	1,710	1,678	1,709	8,500	427.25
2018-09-19	1,691	1,711	1,690	1,693	14,200	423.25
2018-09-18	1,680	1,700	1,668	1,697	9,600	424.25
2018-09-14	1,692	1,694	1,661	1,681	16,100	420.25
2018-09-13	1,656	1,696	1,655	1,671	10,000	417.75
2018-09-12	1,664	1,683	1,624	1,661	12,100	415.25
2018-09-11	1,691	1,691	1,617	1,649	21,600	412.25
2018-09-10	1,672	1,703	1,672	1,700	18,200	425
2018-09-07	1,700	1,701	1,686	1,691	15,300	422.75
2018-09-06	1,672	1,719	1,672	1,706	12,000	426.50
2018-09-05	1,729	1,729	1,688	1,698	16,800	424.50
2018-09-04	1,753	1,753	1,683	1,730	14,200	432.50
2018-09-03	1,786	1,790	1,704	1,722	20,400	430.50
2018-08-31	1,700	1,775	1,700	1,769	43,000	442.25
2018-08-30	1,700	1,718	1,680	1,712	22,700	428
2018-08-29	1,695	1,702	1,651	1,700	22,900	425
2018-08-28	1,700	1,700	1,665	1,666	12,800	416.50
2018-08-27	1,683	1,704	1,680	1,689	13,800	422.25
2018-08-24	1,696	1,696	1,645	1,683	20,900	420.75
2018-08-23	1,590	1,686	1,590	1,678	26,300	419.50
2018-08-22	1,637	1,638	1,575	1,600	40,100	400
2018-08-21	1,694	1,694	1,643	1,644	35,600	411
2018-08-20	1,684	1,708	1,656	1,687	41,300	421.75
2018-08-17	1,702	1,713	1,678	1,684	18,300	421
2018-08-16	1,670	1,706	1,651	1,703	46,600	425.75
2018-08-15	1,717	1,720	1,680	1,700	18,000	425
2018-08-14	1,671	1,719	1,670	1,700	27,200	425
2018-08-13	1,666	1,689	1,624	1,671	33,900	417.75
2018-08-10	1,728	1,728	1,667	1,700	54,400	425
2018-08-09	1,717	1,743	1,680	1,722	22,700	430.50
2018-08-08	1,654	1,730	1,654	1,697	38,600	424.25
2018-08-07	1,621	1,649	1,590	1,641	29,800	410.25
2018-08-06	1,690	1,704	1,602	1,634	59,200	408.50
2018-08-03	1,561	1,707	1,561	1,680	90,800	420
2018-08-02	1,585	1,635	1,522	1,573	96,700	393.25
2018-08-01	1,556	1,688	1,500	1,585	235,200	396.25
2018-07-31	1,824	1,839	1,808	1,808	21,200	452
2018-07-30	1,901	1,920	1,781	1,854	51,900	463.50
2018-07-27	1,850	1,917	1,850	1,896	35,400	474
2018-07-26	1,801	1,867	1,801	1,829	34,000	457.25
2018-07-25	1,831	1,832	1,788	1,796	19,200	449
2018-07-24	1,821	1,874	1,782	1,791	43,200	447.75
2018-07-23	1,852	1,852	1,765	1,815	62,400	453.75
2018-07-20	1,975	2,035	1,861	1,862	111,100	465.50
2018-07-19	1,930	1,982	1,930	1,971	27,900	492.75
2018-07-18	1,920	1,960	1,901	1,921	65,800	480.25
2018-07-17	1,794	1,898	1,793	1,883	55,400	470.75
2018-07-13	1,748	1,786	1,734	1,762	29,000	440.50
2018-07-12	1,748	1,758	1,702	1,724	47,100	431
2018-07-11	1,765	1,765	1,682	1,701	49,100	425.25
2018-07-10	1,702	1,769	1,694	1,730	53,400	432.50
2018-07-09	1,726	1,789	1,679	1,689	57,600	422.25
2018-07-06	1,690	1,717	1,667	1,697	42,000	424.25
2018-07-05	1,717	1,717	1,661	1,670	40,000	417.50
2018-07-04	1,715	1,794	1,649	1,693	83,300	423.25
2018-07-03	1,679	1,752	1,675	1,730	42,900	432.50
2018-07-02	1,740	1,768	1,672	1,675	49,400	418.75
2018-06-29	1,720	1,743	1,691	1,740	34,700	435
2018-06-28	1,735	1,750	1,690	1,720	46,700	430
2018-06-27	1,684	1,728	1,684	1,723	45,600	430.75
2018-06-26	1,632	1,683	1,632	1,676	18,300	419
2018-06-25	1,661	1,685	1,625	1,670	28,800	417.50
2018-06-22	1,629	1,658	1,629	1,652	19,600	413
2018-06-21	1,663	1,663	1,635	1,641	16,200	410.25
2018-06-20	1,605	1,650	1,587	1,649	40,800	412.25
2018-06-19	1,635	1,635	1,592	1,605	31,200	401.25
2018-06-18	1,635	1,637	1,588	1,629	21,800	407.25
2018-06-15	1,597	1,646	1,589	1,637	46,700	409.25
2018-06-14	1,552	1,585	1,521	1,585	24,900	396.25
2018-06-13	1,579	1,583	1,550	1,564	18,600	391
2018-06-12	1,577	1,589	1,545	1,563	29,600	390.75
2018-06-11	1,534	1,599	1,524	1,563	45,800	390.75
2018-06-08	1,510	1,529	1,494	1,516	46,200	379
2018-06-07	1,530	1,540	1,500	1,514	26,300	378.50
2018-06-06	1,519	1,530	1,491	1,515	27,800	378.75
2018-06-05	1,550	1,555	1,526	1,540	33,900	385
2018-06-04	1,560	1,570	1,545	1,546	25,700	386.50
2018-06-01	1,560	1,570	1,542	1,553	27,800	388.25
2018-05-31	1,520	1,580	1,516	1,565	65,000	391.25
2018-05-30	1,465	1,513	1,465	1,513	34,900	378.25
2018-05-29	1,489	1,500	1,487	1,494	22,900	373.50
2018-05-28	1,517	1,520	1,487	1,497	21,800	374.25
2018-05-25	1,485	1,524	1,450	1,511	44,300	377.75
2018-05-24	1,513	1,513	1,490	1,498	16,400	374.50
2018-05-23	1,520	1,538	1,484	1,513	50,000	378.25
2018-05-22	1,499	1,540	1,488	1,525	77,800	381.25
2018-05-21	1,435	1,493	1,412	1,487	68,400	371.75
2018-05-18	1,470	1,470	1,434	1,435	22,200	358.75
2018-05-17	1,467	1,475	1,461	1,467	25,100	366.75
2018-05-16	1,430	1,460	1,418	1,456	43,800	364
2018-05-15	1,466	1,500	1,368	1,418	132,800	354.50
2018-05-14	1,443	1,464	1,440	1,464	33,300	366
2018-05-11	1,444	1,445	1,419	1,443	19,200	360.75
2018-05-10	1,440	1,455	1,437	1,444	31,300	361
2018-05-09	1,412	1,436	1,392	1,432	26,100	358
2018-05-08	1,419	1,434	1,403	1,417	56,100	354.25
2018-05-07	1,397	1,420	1,387	1,416	49,900	354
2018-05-02	1,351	1,377	1,351	1,373	17,600	343.25
2018-05-01	1,343	1,371	1,343	1,350	12,700	337.50
2018-04-27	1,389	1,390	1,335	1,342	51,200	335.50
2018-04-26	1,354	1,395	1,339	1,359	85,500	339.75
2018-04-25	1,330	1,350	1,330	1,346	18,200	336.50
2018-04-24	1,332	1,338	1,315	1,331	14,700	332.75
2018-04-23	1,357	1,360	1,316	1,333	31,300	333.25
2018-04-20	1,355	1,373	1,355	1,363	20,600	340.75
2018-04-19	1,371	1,372	1,352	1,369	10,200	342.25
2018-04-18	1,381	1,381	1,350	1,369	15,700	342.25
2018-04-17	1,370	1,372	1,280	1,368	79,700	342
2018-04-16	1,380	1,415	1,325	1,359	99,500	339.75
2018-04-13	1,346	1,346	1,307	1,326	19,200	331.50
2018-04-12	1,323	1,350	1,323	1,330	15,500	332.50
2018-04-11	1,344	1,348	1,310	1,323	26,100	330.75
2018-04-10	1,377	1,377	1,346	1,346	13,500	336.50
2018-04-09	1,358	1,386	1,352	1,361	20,400	340.25
2018-04-06	1,410	1,410	1,362	1,368	17,800	342
2018-04-05	1,419	1,419	1,381	1,391	19,300	347.75
2018-04-04	1,400	1,415	1,354	1,405	48,100	351.25
2018-04-03	1,309	1,400	1,308	1,389	48,700	347.25
2018-03-30	1,340	1,352	1,305	1,316	34,800	329
2018-03-29	1,360	1,360	1,311	1,323	29,000	330.75
2018-03-28	1,331	1,359	1,325	1,334	24,600	333.50
2018-03-27	1,383	1,383	1,352	1,372	59,900	343
2018-03-26	1,277	1,355	1,261	1,353	35,100	338.25
2018-03-23	1,297	1,318	1,270	1,292	51,800	323
2018-03-22	1,281	1,343	1,280	1,339	72,200	334.75
2018-03-20	1,262	1,280	1,250	1,271	31,900	317.75
2018-03-19	1,299	1,309	1,261	1,308	44,900	327
2018-03-16	1,294	1,299	1,264	1,275	22,100	318.75
2018-03-15	1,268	1,307	1,260	1,292	36,900	323
2018-03-14	1,267	1,285	1,252	1,267	37,800	316.75
2018-03-13	1,218	1,260	1,211	1,259	43,500	314.75
2018-03-12	1,210	1,220	1,191	1,200	18,200	300
2018-03-09	1,154	1,210	1,154	1,189	43,800	297.25
2018-03-08	1,166	1,166	1,137	1,147	17,700	286.75
2018-03-07	1,184	1,184	1,128	1,136	39,000	284
2018-03-06	1,176	1,199	1,170	1,185	28,600	296.25
2018-03-05	1,209	1,211	1,146	1,148	38,300	287
2018-03-02	1,185	1,244	1,183	1,234	63,800	308.50
2018-03-01	1,218	1,224	1,196	1,220	22,500	305
2018-02-28	1,225	1,249	1,224	1,227	22,300	306.75
2018-02-27	1,250	1,254	1,231	1,238	46,100	309.50
2018-02-26	1,246	1,279	1,230	1,241	69,200	310.25
2018-02-23	1,172	1,244	1,172	1,236	91,000	309
2018-02-22	1,155	1,187	1,129	1,171	40,700	292.75
2018-02-21	1,148	1,185	1,138	1,165	47,900	291.25
2018-02-20	1,126	1,148	1,110	1,142	33,400	285.50
2018-02-19	1,133	1,147	1,098	1,140	51,300	285
2018-02-16	1,055	1,160	1,047	1,123	71,900	280.75
2018-02-15	1,034	1,065	1,033	1,050	36,900	262.50
2018-02-14	1,033	1,070	1,010	1,021	37,700	255.25
2018-02-13	1,060	1,072	1,033	1,054	50,100	263.50
2018-02-09	1,070	1,078	1,010	1,048	82,400	262
2018-02-08	1,081	1,103	1,081	1,095	34,700	273.75
2018-02-07	1,173	1,173	1,079	1,085	112,900	271.25
2018-02-06	1,024	1,121	1,011	1,069	230,000	267.25
2018-02-05	1,267	1,291	1,231	1,234	121,400	308.50
2018-02-02	1,335	1,347	1,309	1,316	97,100	329
2018-02-01	1,389	1,392	1,347	1,348	96,700	337
2018-01-31	1,389	1,410	1,385	1,389	252,800	347.25
2018-01-30	1,346	1,392	1,330	1,389	243,100	347.25
2018-01-29	1,341	1,367	1,341	1,355	78,900	338.75
2018-01-26	1,366	1,378	1,342	1,342	58,500	335.50
2018-01-25	1,370	1,375	1,355	1,364	51,100	341
2018-01-24	1,365	1,391	1,365	1,368	31,800	342
2018-01-23	1,380	1,380	1,364	1,373	51,100	343.25
2018-01-22	1,368	1,368	1,342	1,358	73,900	339.50
2018-01-19	1,359	1,384	1,341	1,368	59,600	342
2018-01-18	1,416	1,417	1,360	1,370	60,700	342.50
2018-01-17	1,420	1,430	1,403	1,417	66,000	354.25
2018-01-16	1,455	1,459	1,436	1,452	42,100	363
2018-01-15	1,474	1,482	1,460	1,468	41,100	367
2018-01-12	1,482	1,491	1,471	1,483	33,300	370.75
2018-01-11	1,477	1,491	1,471	1,482	16,500	370.50
2018-01-10	1,481	1,499	1,471	1,493	30,400	373.25
2018-01-09	1,446	1,478	1,446	1,470	35,400	367.50
2018-01-05	1,451	1,457	1,435	1,445	32,300	361.25
2018-01-04	1,473	1,482	1,441	1,471	30,300	367.75

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