3835 eBASE(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0301,0381,0121,017120,3001,017
2020-12-291,0071,0391,0001,038201,4001,038
2020-12-281,0021,0459921,000264,0001,000
2020-12-259961,0109701,004360,2001,004
2020-12-249991,0129921,007193,6001,007
2020-12-239911,0139911,011149,1001,011
2020-12-221,0171,029973981192,200981
2020-12-211,0201,0421,0141,020134,9001,020
2020-12-181,0201,0431,0091,016132,9001,016
2020-12-171,0251,0341,0121,030116,0001,030
2020-12-161,0451,0641,0241,024296,8001,024
2020-12-151,0361,0701,0351,065151,6001,065
2020-12-141,0401,0861,0221,034303,2001,034
2020-12-111,0601,0771,0431,050129,6001,050
2020-12-101,0911,1001,0571,059154,4001,059
2020-12-091,0681,1361,0681,111215,9001,111
2020-12-081,0371,0711,0311,06899,5001,068
2020-12-071,0861,0861,0371,048223,9001,048
2020-12-041,0821,1071,0651,087292,1001,087
2020-12-031,1081,1151,0611,069385,0001,069
2020-12-021,0761,1641,0641,116649,1001,116
2020-12-011,0841,0901,0471,066282,9001,066
2020-11-301,0971,1121,0501,059508,9001,059
2020-11-271,0191,0931,0131,070491,5001,070
2020-11-269881,004976994267,000994
2020-11-259941,020976976334,500976
2020-11-24959983957970215,200970
2020-11-20944955928939121,300939
2020-11-19931946923943186,400943
2020-11-18938955930930154,200930
2020-11-17985998940941255,700941
2020-11-169781,010962989238,800989
2020-11-13963984956975201,100975
2020-11-12984999958975312,000975
2020-11-111,0051,009974986291,400986
2020-11-101,0241,0269961,007289,2001,007
2020-11-091,0381,0481,0201,035233,4001,035
2020-11-061,0701,0791,0221,023336,3001,023
2020-11-051,0491,0831,0371,075484,3001,075
2020-11-04983996938992468,600992
2020-11-029701,005941968733,900968
2020-10-301,2101,2309369691,279,500969
2020-10-291,1671,1971,1631,191181,8001,191
2020-10-281,1661,2031,1511,195289,6001,195
2020-10-271,1331,1811,1181,179218,4001,179
2020-10-261,1801,1911,1451,148164,6001,148
2020-10-231,1871,1981,1511,182207,0001,182
2020-10-221,2251,2251,1821,196246,1001,196
2020-10-211,2591,2751,2311,232123,4001,232
2020-10-201,2291,2581,2241,258196,4001,258
2020-10-191,2281,2451,2161,229175,8001,229
2020-10-161,2851,2851,2211,231340,4001,231
2020-10-151,3261,3651,3001,300428,4001,300
2020-10-141,2991,3081,2741,282164,7001,282
2020-10-131,2871,2941,2741,292151,8001,292
2020-10-121,3051,3151,2441,288260,8001,288
2020-10-091,3181,3481,2921,305212,3001,305
2020-10-081,3111,3341,2941,315255,0001,315
2020-10-071,3001,3211,2721,311291,0001,311
2020-10-061,3151,3211,2831,302217,7001,302
2020-10-051,3381,3401,2911,315279,0001,315
2020-10-021,3801,3911,3241,338244,1001,338
2020-09-301,4131,4151,3551,369227,4001,369
2020-09-291,4041,4251,3851,396224,3001,396
2020-09-281,4051,4121,3531,390272,4001,390
2020-09-251,3431,3991,3431,377342,2001,377
2020-09-241,3601,3851,3301,332394,9001,332
2020-09-231,4001,4391,3511,374589,7001,374
2020-09-181,3911,4461,3711,3981,044,6001,398
2020-09-171,3401,4001,3321,390550,3001,390
2020-09-161,3291,3521,3051,331408,5001,331
2020-09-151,2781,3041,2631,304437,1001,304
2020-09-141,2291,2641,2081,252354,1001,252
2020-09-111,1921,2111,1551,207268,9001,207
2020-09-101,2001,2261,1781,183319,9001,183
2020-09-091,1511,1811,1491,175202,0001,175
2020-09-081,1501,1821,1451,181206,1001,181
2020-09-071,1621,1721,1451,156231,6001,156
2020-09-041,1661,1891,1561,171182,5001,171
2020-09-031,2101,2151,1921,201233,5001,201
2020-09-021,1931,2161,1871,210185,6001,210
2020-09-011,1921,2181,1841,192249,0001,192
2020-08-311,1761,2221,1761,202353,0001,202
2020-08-281,1941,1971,1431,159639,4001,159
2020-08-271,2241,2361,1851,199508,6001,199
2020-08-261,2751,2751,2151,241326,3001,241
2020-08-251,2961,3001,2251,253413,8001,253
2020-08-241,2361,2951,2361,291533,0001,291
2020-08-211,2471,2751,2431,246269,2001,246
2020-08-201,2761,2771,2201,247425,8001,247
2020-08-191,2821,2911,2701,277254,4001,277
2020-08-181,3031,3031,2691,288281,3001,288
2020-08-171,3021,3081,2831,295257,5001,295
2020-08-141,3391,3431,2961,307321,3001,307
2020-08-131,3131,3611,2941,345482,6001,345
2020-08-121,2731,3011,2571,284315,3001,284
2020-08-111,3591,3651,2771,281541,6001,281
2020-08-071,3951,3951,3461,363340,5001,363
2020-08-061,3411,3981,3301,382351,3001,382
2020-08-051,3631,3711,3051,342693,8001,342
2020-08-041,5001,5001,3811,385567,9001,385
2020-08-031,4651,4711,3121,449871,7001,449
2020-07-311,5191,5441,4601,495390,6001,495
2020-07-301,5351,5531,4941,531376,7001,531
2020-07-291,5591,5711,5121,535259,6001,535
2020-07-281,5671,5791,5381,564301,5001,564
2020-07-271,5591,6061,5251,536528,6001,536
2020-07-221,5051,5551,4891,543324,5001,543
2020-07-211,4981,5401,4941,524239,4001,524
2020-07-201,5111,5601,4521,486438,0001,486
2020-07-171,4711,5111,4621,485351,7001,485
2020-07-161,5291,5301,4421,462433,6001,462
2020-07-151,5081,5631,4911,529658,6001,529
2020-07-141,3971,5001,3881,478711,3001,478
2020-07-131,3431,4211,3301,412612,4001,412
2020-07-101,3261,3641,3221,326192,4001,326
2020-07-091,3281,4041,3271,330578,3001,330
2020-07-081,3411,3411,3101,317325,2001,317
2020-07-071,3601,3971,3261,343340,4001,343
2020-07-061,3661,3791,3371,353246,3001,353
2020-07-031,2971,3671,2951,366203,2001,366
2020-07-021,3331,3431,3011,313417,0001,313
2020-07-011,3821,3851,3191,333472,2001,333
2020-06-301,3861,3861,3201,367328,0001,367
2020-06-291,3801,4151,3321,342390,8001,342
2020-06-261,3801,3921,3461,380376,1001,380
2020-06-251,3051,4121,2891,392590,6001,392
2020-06-241,3491,3491,2951,320342,9001,320
2020-06-231,2921,3741,2701,354630,9001,354
2020-06-221,2501,2641,2191,250216,8001,250
2020-06-191,2501,2801,2331,262280,1001,262
2020-06-181,2551,2741,2431,250193,6001,250
2020-06-171,2321,3031,2321,262245,3001,262
2020-06-161,1991,2701,1991,253320,7001,253
2020-06-151,2071,2371,1771,181284,4001,181
2020-06-121,1771,2591,1411,237431,5001,237
2020-06-111,3221,3281,2491,256295,7001,256
2020-06-101,2841,3731,2781,310565,7001,310
2020-06-091,2401,2801,2301,277427,9001,277
2020-06-081,2521,2591,2071,231214,3001,231
2020-06-051,2211,2341,1861,222286,4001,222
2020-06-041,2411,2671,2261,249228,3001,249
2020-06-031,2941,2941,2411,271254,9001,271
2020-06-021,2911,2911,2511,274350,7001,274
2020-06-011,3301,3401,2541,270502,8001,270
2020-05-291,2171,3101,2071,3001,171,5001,300
2020-05-281,2421,2421,1711,195642,8001,195
2020-05-271,3081,3211,2371,261528,3001,261
2020-05-261,4071,4311,3021,337652,5001,337
2020-05-251,3261,3801,2961,377455,1001,377
2020-05-221,2411,2941,2401,269369,0001,269
2020-05-211,2001,2571,2001,228363,1001,228
2020-05-201,1781,2041,1441,187398,1001,187
2020-05-191,0991,1801,0401,171574,5001,171
2020-05-181,0501,0831,0121,076289,3001,076
2020-05-151,0241,0579651,047335,7001,047
2020-05-141,0681,0821,0261,026221,5001,026
2020-05-131,0421,1101,0401,094279,5001,094
2020-05-121,0511,0951,0501,058168,3001,058
2020-05-111,0751,0811,0161,056260,6001,056
2020-05-081,0901,1001,0291,075305,8001,075
2020-05-071,0571,1031,0511,087330,5001,087
2020-05-011,0291,0571,0201,045205,5001,045
2020-04-301,0641,0861,0131,039336,6001,039
2020-04-281,0891,1271,0431,060494,8001,060
2020-04-271,0831,1051,0411,059437,6001,059
2020-04-249971,0809811,078549,9001,078
2020-04-239981,017981982261,000982
2020-04-229551,003926996496,300996
2020-04-219681,008951973503,000973
2020-04-20895970883960544,700960
2020-04-17895895840872348,000872
2020-04-16900920861887903,400887
2020-04-15874895855866231,000866
2020-04-14847873827860250,200860
2020-04-13807836798823247,100823
2020-04-10789805767800174,800800
2020-04-09790799761789178,500789
2020-04-08795813784795224,300795
2020-04-07721797720797389,800797
2020-04-06665704660697164,000697
2020-04-03709725663669147,200669
2020-04-02674709674689100,200689
2020-04-01712724682694118,900694
2020-03-31738756716735138,100735
2020-03-30750767705727196,500727
2020-03-271,5041,5621,4911,540129,000770
2020-03-261,4651,5181,4031,50190,800750.50
2020-03-251,5141,5331,4511,505125,700752.50
2020-03-241,3571,4671,3501,428131,500714
2020-03-231,2861,3181,2371,297140,800648.50
2020-03-191,3601,3741,2641,283174,200641.50
2020-03-181,3611,4421,3311,332187,400666
2020-03-171,2001,3401,1771,331265,600665.50
2020-03-161,2991,3921,2341,254273,100627
2020-03-131,2151,3561,1831,287320,700643.50
2020-03-121,4801,5301,3971,425225,400712.50
2020-03-111,6821,7051,5251,541227,600770.50
2020-03-101,5001,6971,3801,672263,600836
2020-03-091,6721,6821,5251,553176,400776.50
2020-03-061,7841,8301,7381,739186,300869.50
2020-03-051,6491,8301,6051,823312,500911.50
2020-03-041,5611,6581,5271,60295,800801
2020-03-031,7081,7081,5821,59297,400796
2020-03-021,5151,6811,5151,614129,500807
2020-02-281,5491,5801,5011,517179,600758.50
2020-02-271,5521,6141,5441,599109,700799.50
2020-02-261,5621,5781,5301,56562,800782.50
2020-02-251,5061,6421,5011,585156,400792.50
2020-02-211,7031,7211,6881,70034,900850
2020-02-201,7841,7951,6991,70561,500852.50
2020-02-191,7041,7631,7041,75661,700878
2020-02-181,7171,7171,6631,68554,600842.50
2020-02-171,6981,7471,6651,71761,900858.50
2020-02-141,7581,7711,7191,73358,400866.50
2020-02-131,8231,8231,7441,77580,300887.50
2020-02-121,7161,8221,7121,80789,000903.50
2020-02-101,7471,7861,7351,75367,600876.50
2020-02-071,8071,8071,7501,754120,600877
2020-02-061,8351,9091,7681,817296,800908.50
2020-02-051,7131,8581,6711,678305,200839
2020-02-041,7291,7371,6341,654224,700827
2020-02-031,5501,7491,5201,693556,300846.50
2020-01-311,4111,5041,4101,454108,700727
2020-01-301,4501,4501,3701,411130,900705.50
2020-01-291,5041,5481,4381,45489,600727
2020-01-281,4861,5241,4771,49597,200747.50
2020-01-271,4991,5611,4991,52697,500763
2020-01-241,6441,6621,5331,567207,400783.50
2020-01-231,4961,6821,4821,643404,000821.50
2020-01-221,4601,4881,4581,48171,200740.50
2020-01-211,4861,4861,4411,45074,900725
2020-01-201,4311,5111,4141,486130,400743
2020-01-171,4261,4661,4061,44357,400721.50
2020-01-161,4611,4681,4321,44373,700721.50
2020-01-151,4881,4891,4541,473101,100736.50
2020-01-141,5451,5451,4501,470166,300735
2020-01-101,4491,5201,4081,502374,600751
2020-01-091,2901,4631,2821,419565,500709.50
2020-01-081,2251,2251,1831,20270,100601
2020-01-071,1931,2321,1921,225105,700612.50
2020-01-061,1591,1891,1491,18860,300594

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