3835 eBASE(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,190	1,190	1,162	1,167	16,900	583.50
2019-12-27	1,170	1,193	1,165	1,193	22,700	596.50
2019-12-26	1,181	1,189	1,162	1,166	57,700	583
2019-12-25	1,160	1,185	1,160	1,180	51,100	590
2019-12-24	1,130	1,151	1,124	1,149	34,100	574.50
2019-12-23	1,138	1,141	1,123	1,128	26,400	564
2019-12-20	1,127	1,144	1,127	1,132	60,300	566
2019-12-19	1,128	1,142	1,109	1,120	23,900	560
2019-12-18	1,144	1,144	1,089	1,126	75,400	563
2019-12-17	1,188	1,188	1,131	1,148	33,200	574
2019-12-16	1,185	1,199	1,157	1,158	30,300	579
2019-12-13	1,168	1,175	1,147	1,163	40,500	581.50
2019-12-12	1,174	1,176	1,125	1,140	41,400	570
2019-12-11	1,179	1,196	1,165	1,184	17,600	592
2019-12-10	1,182	1,194	1,180	1,190	15,600	595
2019-12-09	1,210	1,210	1,176	1,187	33,600	593.50
2019-12-06	1,203	1,210	1,195	1,207	20,800	603.50
2019-12-05	1,200	1,206	1,194	1,203	31,600	601.50
2019-12-04	1,171	1,202	1,168	1,197	29,800	598.50
2019-12-03	1,190	1,190	1,153	1,171	47,400	585.50
2019-12-02	1,230	1,230	1,194	1,197	40,700	598.50
2019-11-29	1,191	1,233	1,190	1,215	50,000	607.50
2019-11-28	1,217	1,217	1,192	1,195	32,300	597.50
2019-11-27	1,210	1,225	1,203	1,215	52,100	607.50
2019-11-26	1,199	1,208	1,186	1,200	42,900	600
2019-11-25	1,240	1,252	1,195	1,201	70,300	600.50
2019-11-22	1,219	1,238	1,212	1,235	70,900	617.50
2019-11-21	1,205	1,218	1,194	1,217	58,000	608.50
2019-11-20	1,200	1,207	1,197	1,203	43,500	601.50
2019-11-19	1,193	1,203	1,193	1,202	26,500	601
2019-11-18	1,180	1,195	1,178	1,189	31,300	594.50
2019-11-15	1,155	1,185	1,155	1,174	25,300	587
2019-11-14	1,172	1,187	1,146	1,146	27,800	573
2019-11-13	1,186	1,191	1,159	1,172	28,200	586
2019-11-12	1,168	1,188	1,145	1,180	36,000	590
2019-11-11	1,190	1,198	1,167	1,171	36,400	585.50
2019-11-08	1,203	1,203	1,181	1,185	30,000	592.50
2019-11-07	1,209	1,209	1,180	1,195	16,400	597.50
2019-11-06	1,200	1,208	1,178	1,201	46,400	600.50
2019-11-05	1,197	1,221	1,189	1,201	125,400	600.50
2019-11-01	1,194	1,223	1,180	1,195	73,900	597.50
2019-10-31	1,220	1,232	1,163	1,185	91,200	592.50
2019-10-30	1,188	1,221	1,170	1,221	107,200	610.50
2019-10-29	1,200	1,201	1,190	1,195	34,700	597.50
2019-10-28	1,185	1,215	1,185	1,200	75,700	600
2019-10-25	1,160	1,185	1,150	1,184	44,200	592
2019-10-24	1,148	1,161	1,132	1,160	24,100	580
2019-10-23	1,177	1,182	1,134	1,149	60,900	574.50
2019-10-21	1,156	1,188	1,138	1,171	64,500	585.50
2019-10-18	1,138	1,160	1,111	1,155	69,100	577.50
2019-10-17	1,092	1,173	1,089	1,144	154,100	572
2019-10-16	1,126	1,150	1,071	1,089	317,500	544.50
2019-10-15	1,121	1,121	1,103	1,121	227,800	560.50
2019-10-11	998	998	970	971	26,000	485.50
2019-10-10	990	998	984	991	12,300	495.50
2019-10-09	987	1,007	987	993	31,200	496.50
2019-10-08	986	1,012	981	1,003	28,000	501.50
2019-10-07	985	985	961	980	37,200	490
2019-10-04	945	977	935	973	75,500	486.50
2019-10-03	1,008	1,008	921	930	152,900	465
2019-10-02	1,004	1,018	996	1,008	23,900	504
2019-10-01	1,028	1,028	998	999	24,100	499.50
2019-09-30	1,020	1,027	1,011	1,022	44,400	511
2019-09-27	1,056	1,060	1,023	1,034	50,800	517
2019-09-26	1,055	1,071	1,039	1,055	64,600	527.50
2019-09-25	1,049	1,056	1,048	1,052	36,800	526
2019-09-24	1,020	1,054	1,020	1,049	44,200	524.50
2019-09-20	999	1,024	998	1,019	52,400	509.50
2019-09-19	974	998	974	995	32,000	497.50
2019-09-18	982	990	972	975	31,900	487.50
2019-09-17	996	996	982	984	25,300	492
2019-09-13	1,008	1,008	982	986	47,200	493
2019-09-12	1,001	1,007	986	1,003	33,600	501.50
2019-09-11	994	994	972	990	57,900	495
2019-09-10	1,013	1,026	998	1,006	35,600	503
2019-09-09	1,003	1,013	993	1,013	30,700	506.50
2019-09-06	1,006	1,008	981	986	28,400	493
2019-09-05	986	1,007	979	998	45,700	499
2019-09-04	976	983	966	978	31,400	489
2019-09-03	971	982	967	976	37,200	488
2019-09-02	946	981	946	971	48,400	485.50
2019-08-30	923	946	916	945	45,900	472.50
2019-08-29	909	913	890	911	79,000	455.50
2019-08-28	936	941	905	911	56,500	455.50
2019-08-27	924	943	920	937	27,300	468.50
2019-08-26	918	928	915	918	93,700	459
2019-08-23	928	939	920	935	33,200	467.50
2019-08-22	961	961	925	928	58,900	464
2019-08-21	951	965	949	959	19,200	479.50
2019-08-20	938	962	938	962	21,500	481
2019-08-19	925	936	924	934	50,100	467
2019-08-16	942	951	912	926	101,800	463
2019-08-15	958	960	940	951	79,100	475.50
2019-08-14	1,007	1,011	983	987	60,100	493.50
2019-08-13	990	1,007	990	1,001	34,300	500.50
2019-08-09	989	1,011	966	1,011	130,000	505.50
2019-08-08	975	975	954	964	79,300	482
2019-08-07	978	982	945	945	82,800	472.50
2019-08-06	940	979	928	970	89,600	485
2019-08-05	1,001	1,003	952	977	148,900	488.50
2019-08-02	1,024	1,024	1,000	1,008	203,300	504
2019-08-01	1,040	1,045	968	1,016	426,400	508
2019-07-31	1,180	1,202	1,173	1,190	42,600	595
2019-07-30	1,186	1,192	1,175	1,183	40,300	591.50
2019-07-29	1,193	1,193	1,170	1,185	35,800	592.50
2019-07-26	1,184	1,189	1,175	1,180	23,700	590
2019-07-25	1,199	1,204	1,193	1,193	12,000	596.50
2019-07-24	1,200	1,203	1,177	1,192	17,900	596
2019-07-23	1,210	1,217	1,197	1,200	14,800	600
2019-07-22	1,197	1,208	1,189	1,202	27,200	601
2019-07-19	1,176	1,206	1,176	1,184	35,600	592
2019-07-18	1,175	1,182	1,160	1,168	66,700	584
2019-07-17	1,191	1,198	1,174	1,174	28,600	587
2019-07-16	1,174	1,190	1,155	1,184	34,000	592
2019-07-12	1,218	1,218	1,163	1,166	29,600	583
2019-07-11	1,194	1,200	1,182	1,188	18,800	594
2019-07-10	1,155	1,193	1,140	1,180	39,200	590
2019-07-09	1,200	1,202	1,163	1,169	53,800	584.50
2019-07-08	1,249	1,249	1,193	1,193	65,600	596.50
2019-07-05	1,226	1,255	1,206	1,234	124,400	617
2019-07-04	1,178	1,241	1,178	1,221	98,200	610.50
2019-07-03	1,130	1,185	1,129	1,161	98,300	580.50
2019-07-02	1,148	1,156	1,138	1,138	32,200	569
2019-07-01	1,150	1,150	1,131	1,142	23,300	571
2019-06-28	1,087	1,124	1,087	1,120	33,700	560
2019-06-27	1,069	1,083	1,061	1,081	58,300	540.50
2019-06-26	1,075	1,081	1,061	1,069	24,700	534.50
2019-06-25	1,101	1,122	1,076	1,079	28,600	539.50
2019-06-24	1,103	1,107	1,070	1,101	136,300	550.50
2019-06-21	1,150	1,156	1,096	1,102	45,800	551
2019-06-20	1,110	1,161	1,103	1,141	57,800	570.50
2019-06-19	1,129	1,136	1,107	1,110	30,700	555
2019-06-18	1,142	1,142	1,091	1,111	89,700	555.50
2019-06-17	1,111	1,158	1,104	1,149	61,500	574.50
2019-06-14	1,084	1,110	1,073	1,099	35,400	549.50
2019-06-13	1,090	1,092	1,040	1,081	65,900	540.50
2019-06-12	1,092	1,123	1,075	1,099	57,700	549.50
2019-06-11	1,101	1,101	1,078	1,093	48,800	546.50
2019-06-10	1,090	1,105	1,059	1,102	58,900	551
2019-06-07	1,046	1,046	1,011	1,045	20,700	522.50
2019-06-06	1,076	1,076	1,043	1,046	28,700	523
2019-06-05	1,044	1,057	1,020	1,054	37,000	527
2019-06-04	1,027	1,027	1,000	1,005	54,900	502.50
2019-06-03	1,043	1,067	1,021	1,022	46,600	511
2019-05-31	1,049	1,050	1,037	1,048	20,100	524
2019-05-30	1,070	1,070	1,035	1,049	43,200	524.50
2019-05-29	1,111	1,111	1,051	1,073	66,100	536.50
2019-05-28	1,080	1,121	1,062	1,108	62,600	554
2019-05-27	1,116	1,119	1,078	1,088	63,600	544
2019-05-24	1,092	1,108	1,061	1,107	51,300	553.50
2019-05-23	1,147	1,152	1,094	1,104	43,800	552
2019-05-22	1,185	1,185	1,140	1,159	31,800	579.50
2019-05-21	1,185	1,192	1,172	1,185	51,900	592.50
2019-05-20	1,162	1,199	1,162	1,194	75,500	597
2019-05-17	1,100	1,165	1,100	1,164	76,100	582
2019-05-16	1,084	1,090	1,064	1,088	25,400	544
2019-05-15	1,085	1,085	1,045	1,078	115,200	539
2019-05-14	1,061	1,104	1,018	1,104	100,500	552
2019-05-13	1,048	1,096	1,048	1,070	41,600	535
2019-05-10	1,036	1,064	1,029	1,039	31,500	519.50
2019-05-09	1,078	1,086	1,033	1,046	61,500	523
2019-05-08	1,072	1,104	1,059	1,098	31,300	549
2019-05-07	1,081	1,115	1,076	1,091	44,000	545.50
2019-04-26	1,077	1,087	1,065	1,080	29,300	540
2019-04-25	1,082	1,088	1,072	1,087	17,700	543.50
2019-04-24	1,081	1,102	1,064	1,072	46,800	536
2019-04-23	1,101	1,102	1,064	1,071	55,900	535.50
2019-04-22	1,127	1,130	1,086	1,107	63,300	553.50
2019-04-19	1,143	1,148	1,105	1,130	68,100	565
2019-04-18	1,197	1,197	1,124	1,143	134,500	571.50
2019-04-17	1,119	1,270	1,105	1,198	618,100	599
2019-04-16	1,076	1,080	1,028	1,068	50,000	534
2019-04-15	1,088	1,091	1,066	1,088	68,300	544
2019-04-12	1,110	1,110	1,062	1,085	55,700	542.50
2019-04-11	1,062	1,099	1,051	1,092	74,400	546
2019-04-10	1,025	1,066	1,014	1,057	45,900	528.50
2019-04-09	1,031	1,038	996	1,027	54,500	513.50
2019-04-08	1,046	1,058	1,020	1,036	41,700	518
2019-04-05	1,064	1,068	1,035	1,047	57,900	523.50
2019-04-04	1,086	1,099	1,059	1,066	48,000	533
2019-04-03	1,061	1,130	1,038	1,116	101,200	558
2019-04-02	1,133	1,133	1,063	1,077	96,400	538.50
2019-04-01	1,196	1,197	1,135	1,143	57,300	571.50
2019-03-29	1,229	1,247	1,162	1,189	67,400	594.50
2019-03-28	1,210	1,225	1,201	1,222	58,600	611
2019-03-27	1,281	1,285	1,200	1,245	59,400	622.50
2019-03-26	2,384	2,414	2,324	2,407	38,200	601.75
2019-03-25	2,351	2,413	2,313	2,406	34,900	601.50
2019-03-22	2,351	2,415	2,330	2,414	31,400	603.50
2019-03-20	2,353	2,379	2,280	2,360	31,400	590
2019-03-19	2,360	2,388	2,275	2,361	32,800	590.25
2019-03-18	2,259	2,359	2,250	2,359	56,800	589.75
2019-03-15	2,175	2,231	2,143	2,228	32,500	557
2019-03-14	2,163	2,177	2,107	2,154	25,400	538.50
2019-03-13	2,176	2,200	2,121	2,163	26,300	540.75
2019-03-12	2,099	2,162	2,074	2,156	23,500	539
2019-03-11	2,089	2,113	2,023	2,084	41,200	521
2019-03-08	2,141	2,141	2,050	2,101	42,500	525.25
2019-03-07	2,210	2,215	1,951	2,191	95,700	547.75
2019-03-06	2,098	2,208	2,094	2,191	142,500	547.75
2019-03-05	1,988	2,071	1,955	2,059	66,000	514.75
2019-03-04	1,941	1,949	1,870	1,925	38,700	481.25
2019-03-01	1,776	1,950	1,776	1,823	99,500	455.75
2019-02-28	1,780	1,788	1,765	1,773	13,400	443.25
2019-02-27	1,797	1,797	1,763	1,777	21,200	444.25
2019-02-26	1,750	1,771	1,745	1,771	13,000	442.75
2019-02-25	1,730	1,762	1,730	1,761	14,300	440.25
2019-02-22	1,750	1,750	1,705	1,737	21,000	434.25
2019-02-21	1,764	1,764	1,735	1,753	8,200	438.25
2019-02-20	1,766	1,778	1,727	1,763	16,300	440.75
2019-02-19	1,747	1,775	1,738	1,756	20,500	439
2019-02-18	1,711	1,748	1,710	1,748	9,300	437
2019-02-15	1,722	1,722	1,695	1,700	8,400	425
2019-02-14	1,752	1,761	1,720	1,729	9,100	432.25
2019-02-13	1,765	1,765	1,725	1,752	16,400	438
2019-02-12	1,719	1,769	1,717	1,744	12,300	436
2019-02-08	1,721	1,721	1,677	1,699	16,100	424.75
2019-02-07	1,791	1,791	1,701	1,724	11,300	431
2019-02-06	1,798	1,798	1,756	1,771	9,900	442.75
2019-02-05	1,789	1,792	1,748	1,790	18,800	447.50
2019-02-04	1,760	1,782	1,748	1,762	21,100	440.50
2019-02-01	1,687	1,759	1,687	1,731	41,900	432.75
2019-01-31	1,686	1,699	1,664	1,680	15,900	420
2019-01-30	1,715	1,715	1,661	1,671	20,200	417.75
2019-01-29	1,704	1,710	1,680	1,709	10,000	427.25
2019-01-28	1,762	1,763	1,675	1,733	18,800	433.25
2019-01-25	1,760	1,791	1,751	1,761	14,900	440.25
2019-01-24	1,789	1,790	1,740	1,758	10,800	439.50
2019-01-23	1,826	1,826	1,772	1,798	20,500	449.50
2019-01-22	1,806	1,827	1,772	1,814	22,800	453.50
2019-01-21	1,733	1,810	1,696	1,808	40,300	452
2019-01-18	1,759	1,759	1,684	1,724	17,000	431
2019-01-17	1,752	1,753	1,681	1,738	19,000	434.50
2019-01-16	1,740	1,755	1,713	1,744	13,000	436
2019-01-15	1,657	1,725	1,651	1,711	17,100	427.75
2019-01-11	1,693	1,693	1,640	1,651	12,800	412.75
2019-01-10	1,665	1,673	1,622	1,653	14,800	413.25
2019-01-09	1,651	1,690	1,623	1,681	14,400	420.25
2019-01-08	1,676	1,676	1,640	1,647	6,900	411.75
2019-01-07	1,699	1,699	1,630	1,637	7,900	409.25
2019-01-04	1,589	1,634	1,584	1,623	16,800	405.75

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