3835 eBASE(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	639	650	636	646	57,600	646
2021-12-29	625	646	624	646	65,300	646
2021-12-28	616	631	616	631	113,900	631
2021-12-27	623	624	614	615	97,300	615
2021-12-24	628	630	616	620	95,100	620
2021-12-23	634	638	625	625	72,300	625
2021-12-22	613	626	613	622	155,600	622
2021-12-21	608	610	601	607	192,900	607
2021-12-20	621	629	605	608	189,100	608
2021-12-17	638	638	615	616	159,900	616
2021-12-16	638	639	627	633	114,200	633
2021-12-15	622	635	621	628	84,600	628
2021-12-14	635	641	620	622	130,200	622
2021-12-13	650	652	633	637	125,600	637
2021-12-10	642	642	632	636	82,900	636
2021-12-09	648	657	643	648	83,000	648
2021-12-08	638	650	632	640	123,700	640
2021-12-07	612	635	612	632	278,800	632
2021-12-06	629	629	612	614	186,300	614
2021-12-03	636	639	623	632	223,400	632
2021-12-02	632	650	630	633	136,900	633
2021-12-01	640	643	614	635	215,600	635
2021-11-30	655	660	626	644	1,048,800	644
2021-11-29	640	669	635	649	224,600	649
2021-11-26	650	658	628	650	313,200	650
2021-11-25	670	675	657	666	179,400	666
2021-11-24	673	680	658	666	187,700	666
2021-11-22	675	685	664	683	116,500	683
2021-11-19	683	689	668	680	151,100	680
2021-11-18	694	694	677	683	133,000	683
2021-11-17	710	712	689	696	135,900	696
2021-11-16	700	717	697	707	146,000	707
2021-11-15	694	705	692	693	127,200	693
2021-11-12	699	709	690	698	139,200	698
2021-11-11	702	707	700	703	62,700	703
2021-11-10	700	719	700	704	147,300	704
2021-11-09	714	715	688	699	205,200	699
2021-11-08	726	726	711	721	98,100	721
2021-11-05	744	744	722	731	119,700	731
2021-11-04	747	750	733	746	178,500	746
2021-11-02	761	765	744	748	130,300	748
2021-11-01	758	787	758	770	133,500	770
2021-10-29	747	774	731	758	327,900	758
2021-10-28	752	757	742	752	199,800	752
2021-10-27	770	770	752	760	134,700	760
2021-10-26	770	779	766	770	58,000	770
2021-10-25	777	778	764	770	103,000	770
2021-10-22	788	788	777	779	71,700	779
2021-10-21	798	798	780	788	54,500	788
2021-10-20	800	809	798	800	44,400	800
2021-10-19	797	802	782	797	71,300	797
2021-10-18	807	807	792	795	66,800	795
2021-10-15	801	807	795	807	61,600	807
2021-10-14	800	804	787	804	113,200	804
2021-10-13	803	810	796	807	48,300	807
2021-10-12	812	816	798	803	78,100	803
2021-10-11	805	818	801	818	61,800	818
2021-10-08	805	818	800	809	90,000	809
2021-10-07	790	809	790	794	90,600	794
2021-10-06	809	810	777	792	225,100	792
2021-10-05	805	813	796	811	130,000	811
2021-10-04	838	839	812	825	125,900	825
2021-10-01	854	855	826	834	121,300	834
2021-09-30	850	858	833	850	117,800	850
2021-09-29	823	844	823	842	83,300	842
2021-09-28	830	836	821	831	130,500	831
2021-09-27	835	853	835	836	89,800	836
2021-09-24	843	846	831	832	83,700	832
2021-09-22	834	839	826	833	107,900	833
2021-09-21	845	853	834	834	141,900	834
2021-09-17	839	855	832	855	188,400	855
2021-09-16	846	846	821	837	101,000	837
2021-09-15	850	854	840	846	73,500	846
2021-09-14	846	856	839	856	88,200	856
2021-09-13	843	848	827	846	72,700	846
2021-09-10	816	844	816	843	154,000	843
2021-09-09	825	825	805	816	92,200	816
2021-09-08	821	827	802	827	137,800	827
2021-09-07	814	826	811	814	152,600	814
2021-09-06	796	813	796	813	118,000	813
2021-09-03	799	810	795	796	153,200	796
2021-09-02	789	797	783	789	165,500	789
2021-09-01	783	807	783	794	148,600	794
2021-08-31	780	783	770	782	120,600	782
2021-08-30	790	795	779	782	78,100	782
2021-08-27	780	785	767	784	124,800	784
2021-08-26	791	795	778	786	89,400	786
2021-08-25	798	803	793	797	91,500	797
2021-08-24	805	807	793	797	75,200	797
2021-08-23	797	802	795	800	79,100	800
2021-08-20	784	804	784	790	84,800	790
2021-08-19	776	802	776	791	90,800	791
2021-08-18	770	794	766	783	140,100	783
2021-08-17	790	791	764	765	129,000	765
2021-08-16	806	806	784	788	122,100	788
2021-08-13	797	809	797	806	85,500	806
2021-08-12	810	810	797	799	118,300	799
2021-08-11	811	811	798	803	106,100	803
2021-08-10	807	814	802	809	163,900	809
2021-08-06	808	818	800	811	133,900	811
2021-08-05	833	834	807	808	202,900	808
2021-08-04	804	811	792	792	72,500	792
2021-08-03	787	822	787	804	154,800	804
2021-08-02	794	809	772	787	396,400	787
2021-07-30	815	830	808	809	179,700	809
2021-07-29	817	818	807	815	110,400	815
2021-07-28	830	836	819	821	102,600	821
2021-07-27	833	840	819	832	212,000	832
2021-07-26	826	834	821	828	74,900	828
2021-07-21	830	834	819	826	109,800	826
2021-07-20	833	841	830	831	66,600	831
2021-07-19	843	846	836	840	59,900	840
2021-07-16	843	854	842	853	34,200	853
2021-07-15	854	854	844	845	40,200	845
2021-07-14	850	860	846	856	30,800	856
2021-07-13	844	851	839	850	48,500	850
2021-07-12	845	852	839	844	74,500	844
2021-07-09	814	834	808	831	143,900	831
2021-07-08	854	855	829	829	99,400	829
2021-07-07	845	853	843	853	51,700	853
2021-07-06	855	856	846	850	46,700	850
2021-07-05	866	866	855	856	28,700	856
2021-07-02	856	868	852	866	37,800	866
2021-07-01	855	858	842	856	66,800	856
2021-06-30	872	876	851	851	60,000	851
2021-06-29	880	880	865	869	47,400	869
2021-06-28	865	880	860	878	68,500	878
2021-06-25	850	863	848	859	43,800	859
2021-06-24	845	853	841	850	34,800	850
2021-06-23	851	856	840	847	67,700	847
2021-06-22	856	869	852	856	56,500	856
2021-06-21	856	858	844	847	97,400	847
2021-06-18	860	872	860	867	56,300	867
2021-06-17	886	886	856	860	73,900	860
2021-06-16	867	882	858	879	90,300	879
2021-06-15	877	883	869	876	54,600	876
2021-06-14	868	876	854	873	96,900	873
2021-06-11	873	877	861	865	100,800	865
2021-06-10	861	866	852	859	69,900	859
2021-06-09	859	860	847	853	77,200	853
2021-06-08	845	854	839	848	74,200	848
2021-06-07	837	846	830	838	65,900	838
2021-06-04	841	842	832	836	76,400	836
2021-06-03	843	850	831	841	121,500	841
2021-06-02	861	864	831	835	198,000	835
2021-06-01	869	876	861	866	68,700	866
2021-05-31	886	889	862	868	115,000	868
2021-05-28	894	902	885	888	77,400	888
2021-05-27	882	907	882	889	117,400	889
2021-05-26	893	907	873	890	159,500	890
2021-05-25	925	925	889	893	238,900	893
2021-05-24	946	946	924	928	84,600	928
2021-05-21	932	946	928	946	62,600	946
2021-05-20	921	953	921	938	57,400	938
2021-05-19	931	946	924	931	60,800	931
2021-05-18	913	934	904	933	76,300	933
2021-05-17	908	925	901	913	160,500	913
2021-05-14	945	965	915	919	206,300	919
2021-05-13	960	966	933	934	132,500	934
2021-05-12	969	992	967	973	99,500	973
2021-05-11	987	987	965	969	89,600	969
2021-05-10	987	995	978	990	51,300	990
2021-05-07	987	994	976	976	43,300	976
2021-05-06	970	993	957	987	117,500	987
2021-04-30	970	971	947	956	154,200	956
2021-04-28	999	999	978	979	158,000	979
2021-04-27	1,014	1,021	1,002	1,004	55,600	1,004
2021-04-26	1,010	1,019	1,007	1,014	54,300	1,014
2021-04-23	1,010	1,023	997	1,002	91,000	1,002
2021-04-22	990	1,019	990	1,016	88,500	1,016
2021-04-21	990	1,018	985	985	126,300	985
2021-04-20	1,015	1,016	989	1,008	113,300	1,008
2021-04-19	1,030	1,052	1,021	1,029	185,400	1,029
2021-04-16	986	1,037	984	1,012	279,400	1,012
2021-04-15	980	987	968	986	55,100	986
2021-04-14	1,018	1,029	984	990	121,300	990
2021-04-13	978	1,005	978	1,003	127,000	1,003
2021-04-12	970	979	958	978	64,900	978
2021-04-09	958	970	955	968	82,700	968
2021-04-08	966	966	956	964	68,900	964
2021-04-07	965	978	964	978	47,200	978
2021-04-06	984	984	955	965	119,800	965
2021-04-05	993	999	980	987	67,900	987
2021-04-02	976	992	971	992	86,400	992
2021-04-01	964	982	960	968	68,200	968
2021-03-31	955	962	942	945	99,500	945
2021-03-30	965	969	945	959	111,600	959
2021-03-29	969	981	960	979	160,300	979
2021-03-26	952	972	951	961	88,000	961
2021-03-25	933	953	927	950	88,100	950
2021-03-24	950	951	924	933	116,500	933
2021-03-23	993	998	955	955	122,800	955
2021-03-22	986	991	971	988	92,600	988
2021-03-19	967	993	961	993	177,800	993
2021-03-18	973	978	960	975	100,900	975
2021-03-17	970	974	955	974	68,500	974
2021-03-16	965	976	955	972	104,500	972
2021-03-15	981	982	943	962	162,700	962
2021-03-12	947	962	945	953	179,400	953
2021-03-11	910	940	901	932	168,500	932
2021-03-10	894	909	890	895	126,700	895
2021-03-09	870	885	846	879	131,900	879
2021-03-08	875	875	853	865	154,800	865
2021-03-05	863	864	827	853	140,000	853
2021-03-04	864	865	847	864	162,600	864
2021-03-03	895	895	864	874	123,500	874
2021-03-02	900	910	883	896	86,500	896
2021-03-01	893	896	878	895	108,600	895
2021-02-26	875	882	856	865	147,700	865
2021-02-25	900	905	882	882	145,000	882
2021-02-24	918	925	884	892	173,400	892
2021-02-22	929	942	928	930	102,800	930
2021-02-19	900	930	890	929	209,000	929
2021-02-18	940	940	901	902	289,400	902
2021-02-17	961	964	946	950	156,900	950
2021-02-16	980	991	959	966	160,200	966
2021-02-15	982	993	965	976	182,000	976
2021-02-12	980	995	957	992	196,700	992
2021-02-10	978	995	971	987	184,000	987
2021-02-09	1,005	1,012	969	993	404,300	993
2021-02-08	1,038	1,038	997	1,027	239,300	1,027
2021-02-05	1,042	1,056	1,029	1,050	143,800	1,050
2021-02-04	1,102	1,102	1,035	1,036	268,800	1,036
2021-02-03	1,111	1,119	1,065	1,102	219,400	1,102
2021-02-02	1,099	1,169	1,097	1,126	238,200	1,126
2021-02-01	1,050	1,080	1,005	1,072	134,300	1,072
2021-01-29	1,089	1,110	1,058	1,065	190,100	1,065
2021-01-28	1,060	1,099	1,055	1,090	174,000	1,090
2021-01-27	1,049	1,111	1,045	1,084	170,600	1,084
2021-01-26	1,070	1,070	1,040	1,051	75,800	1,051
2021-01-25	1,057	1,073	1,035	1,073	80,700	1,073
2021-01-22	1,065	1,074	1,048	1,057	106,700	1,057
2021-01-21	1,042	1,085	1,038	1,074	197,000	1,074
2021-01-20	1,015	1,056	1,015	1,033	131,900	1,033
2021-01-19	1,019	1,027	1,004	1,010	106,100	1,010
2021-01-18	1,020	1,020	1,001	1,009	76,700	1,009
2021-01-15	1,030	1,034	1,019	1,026	84,100	1,026
2021-01-14	1,040	1,062	1,017	1,028	157,100	1,028
2021-01-13	1,010	1,033	1,007	1,029	160,200	1,029
2021-01-12	1,037	1,037	983	1,010	229,800	1,010
2021-01-08	1,031	1,041	1,015	1,037	94,800	1,037
2021-01-07	1,045	1,051	1,021	1,026	108,500	1,026
2021-01-06	1,036	1,071	1,028	1,030	99,200	1,030
2021-01-05	1,035	1,043	1,020	1,027	70,900	1,027
2021-01-04	1,024	1,028	1,000	1,027	86,700	1,027

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