3835 eBASE(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	562	571	561	561	58,600	561
2022-12-29	539	562	539	558	65,200	558
2022-12-28	541	541	531	539	132,000	539
2022-12-27	545	550	543	548	125,100	548
2022-12-26	537	542	531	540	79,800	540
2022-12-23	543	545	537	542	98,800	542
2022-12-22	550	554	543	549	92,200	549
2022-12-21	556	560	545	549	130,400	549
2022-12-20	581	582	555	561	128,200	561
2022-12-19	575	589	573	583	77,800	583
2022-12-16	588	595	581	581	76,500	581
2022-12-15	604	604	593	597	47,500	597
2022-12-14	608	610	602	608	36,200	608
2022-12-13	600	613	600	608	67,400	608
2022-12-12	593	600	590	592	48,300	592
2022-12-09	584	602	581	597	75,100	597
2022-12-08	595	595	571	584	124,800	584
2022-12-07	590	593	584	588	56,100	588
2022-12-06	610	611	589	596	121,000	596
2022-12-05	617	620	606	618	78,500	618
2022-12-02	620	624	608	620	93,900	620
2022-12-01	625	625	614	618	94,400	618
2022-11-30	616	624	611	620	77,100	620
2022-11-29	615	624	613	619	60,600	619
2022-11-28	630	630	619	624	57,700	624
2022-11-25	630	638	621	630	55,500	630
2022-11-24	619	637	619	632	117,100	632
2022-11-22	615	620	604	605	74,000	605
2022-11-21	615	615	605	615	47,800	615
2022-11-18	623	625	611	614	83,000	614
2022-11-17	629	630	619	624	67,400	624
2022-11-16	609	632	606	628	95,900	628
2022-11-15	596	609	588	605	92,400	605
2022-11-14	592	604	589	596	86,800	596
2022-11-11	580	592	579	592	101,700	592
2022-11-10	565	566	560	563	51,200	563
2022-11-09	565	570	560	568	44,300	568
2022-11-08	569	572	558	566	68,600	566
2022-11-07	530	568	529	566	216,400	566
2022-11-04	521	523	512	512	84,300	512
2022-11-02	532	535	526	526	56,800	526
2022-11-01	552	555	532	541	80,800	541
2022-10-31	578	579	548	550	151,000	550
2022-10-28	548	575	544	573	296,000	573
2022-10-27	546	562	543	557	63,600	557
2022-10-26	548	557	545	556	90,000	556
2022-10-25	544	546	537	539	65,600	539
2022-10-24	549	552	540	543	84,200	543
2022-10-21	552	552	541	542	63,300	542
2022-10-20	547	556	546	553	56,500	553
2022-10-19	545	558	539	554	67,900	554
2022-10-18	543	550	541	544	79,800	544
2022-10-17	537	537	526	526	78,700	526
2022-10-14	534	548	534	548	71,100	548
2022-10-13	533	533	520	524	49,100	524
2022-10-12	527	536	527	533	38,500	533
2022-10-11	536	547	532	534	76,800	534
2022-10-07	548	555	542	551	59,100	551
2022-10-06	535	556	535	553	84,300	553
2022-10-05	544	547	539	541	74,300	541
2022-10-04	531	539	529	539	99,100	539
2022-10-03	511	523	506	522	44,300	522
2022-09-30	519	527	512	514	57,200	514
2022-09-29	519	529	516	529	61,800	529
2022-09-28	516	521	502	509	107,900	509
2022-09-27	510	528	509	524	100,400	524
2022-09-26	517	518	500	501	181,600	501
2022-09-22	529	535	517	533	139,300	533
2022-09-21	545	545	524	533	124,800	533
2022-09-20	552	559	541	546	112,400	546
2022-09-16	564	564	551	552	110,300	552
2022-09-15	570	576	555	574	158,200	574
2022-09-14	570	607	561	571	653,200	571
2022-09-13	561	565	552	561	88,400	561
2022-09-12	533	550	533	546	81,600	546
2022-09-09	520	533	519	523	62,200	523
2022-09-08	534	534	525	527	57,600	527
2022-09-07	538	538	518	520	86,800	520
2022-09-06	538	546	532	534	75,800	534
2022-09-05	529	540	526	530	56,200	530
2022-09-02	547	547	530	536	108,100	536
2022-09-01	550	555	536	547	193,800	547
2022-08-31	553	562	552	556	101,200	556
2022-08-30	558	564	554	563	67,800	563
2022-08-29	547	556	526	549	147,000	549
2022-08-26	569	584	562	562	95,200	562
2022-08-25	575	577	554	562	181,200	562
2022-08-24	579	584	573	574	75,900	574
2022-08-23	575	582	572	582	78,200	582
2022-08-22	580	589	575	584	116,800	584
2022-08-19	606	619	594	596	139,700	596
2022-08-18	622	622	567	596	474,600	596
2022-08-17	635	640	626	627	77,300	627
2022-08-16	622	643	621	632	66,200	632
2022-08-15	636	636	624	626	65,500	626
2022-08-12	626	638	626	636	90,700	636
2022-08-10	630	634	616	628	104,000	628
2022-08-09	655	664	640	640	87,700	640
2022-08-08	649	661	648	650	131,900	650
2022-08-05	644	658	635	643	166,800	643
2022-08-04	632	649	632	640	119,200	640
2022-08-03	627	630	610	622	71,000	622
2022-08-02	629	650	614	617	175,800	617
2022-08-01	595	636	594	629	333,100	629
2022-07-29	581	581	568	575	93,400	575
2022-07-28	564	581	563	580	196,600	580
2022-07-27	564	565	552	564	77,800	564
2022-07-26	588	588	556	568	97,300	568
2022-07-25	570	578	565	568	52,700	568
2022-07-22	560	585	557	580	155,900	580
2022-07-21	544	564	543	561	84,100	561
2022-07-20	541	547	536	543	64,300	543
2022-07-19	536	536	523	531	36,200	531
2022-07-15	525	533	521	531	57,400	531
2022-07-14	522	533	521	528	55,200	528
2022-07-13	527	533	521	528	52,200	528
2022-07-12	544	549	524	527	72,100	527
2022-07-11	552	553	532	549	80,500	549
2022-07-08	543	553	539	542	92,900	542
2022-07-07	544	544	533	541	55,500	541
2022-07-06	535	545	533	542	55,500	542
2022-07-05	538	542	532	540	64,800	540
2022-07-04	538	545	533	541	59,900	541
2022-07-01	533	542	523	528	54,300	528
2022-06-30	545	550	531	531	58,800	531
2022-06-29	524	539	516	538	148,700	538
2022-06-28	530	531	520	528	71,500	528
2022-06-27	545	547	533	534	61,900	534
2022-06-24	531	541	531	540	79,000	540
2022-06-23	518	531	518	531	55,200	531
2022-06-22	530	530	512	521	55,000	521
2022-06-21	522	531	519	531	73,300	531
2022-06-20	520	521	500	512	69,800	512
2022-06-17	501	513	500	509	113,800	509
2022-06-16	529	536	514	521	67,900	521
2022-06-15	534	536	519	522	65,100	522
2022-06-14	524	537	521	534	79,600	534
2022-06-13	531	539	528	536	87,100	536
2022-06-10	567	567	549	552	121,900	552
2022-06-09	573	579	562	575	208,900	575
2022-06-08	552	580	550	573	354,400	573
2022-06-07	528	551	528	543	169,200	543
2022-06-06	517	524	508	520	91,500	520
2022-06-03	505	520	505	517	117,600	517
2022-06-02	501	503	492	500	92,400	500
2022-06-01	490	507	490	506	122,000	506
2022-05-31	493	497	482	485	121,500	485
2022-05-30	472	489	465	485	161,900	485
2022-05-27	473	478	457	460	93,000	460
2022-05-26	462	482	462	465	110,600	465
2022-05-25	467	468	452	452	142,300	452
2022-05-24	489	489	467	467	177,000	467
2022-05-23	465	491	462	489	228,000	489
2022-05-20	456	488	454	473	486,600	473
2022-05-19	451	453	445	448	97,800	448
2022-05-18	449	463	444	462	181,400	462
2022-05-17	436	455	436	441	170,100	441
2022-05-16	463	467	434	440	251,700	440
2022-05-13	399	450	399	447	588,700	447
2022-05-12	409	410	389	392	228,500	392
2022-05-11	411	421	409	418	105,300	418
2022-05-10	411	416	401	415	146,300	415
2022-05-09	420	420	408	409	148,300	409
2022-05-06	428	430	419	427	174,000	427
2022-05-02	426	437	425	436	132,100	436
2022-04-28	433	435	425	432	93,600	432
2022-04-27	428	435	420	435	205,000	435
2022-04-26	443	444	433	440	76,800	440
2022-04-25	432	441	431	435	119,200	435
2022-04-22	457	457	435	443	266,400	443
2022-04-21	464	465	454	462	145,800	462
2022-04-20	468	472	455	456	158,200	456
2022-04-19	470	473	463	464	160,000	464
2022-04-18	485	485	467	473	135,200	473
2022-04-15	499	499	487	487	125,300	487
2022-04-14	514	521	502	505	149,800	505
2022-04-13	504	518	497	512	155,800	512
2022-04-12	506	515	495	506	266,800	506
2022-04-11	540	540	506	513	450,000	513
2022-04-08	555	563	541	546	89,400	546
2022-04-07	564	564	542	551	177,500	551
2022-04-06	587	587	577	584	60,000	584
2022-04-05	594	595	580	590	76,000	590
2022-04-04	574	587	574	584	64,200	584
2022-04-01	565	576	557	571	58,900	571
2022-03-31	571	571	558	568	90,300	568
2022-03-30	567	575	564	575	110,000	575
2022-03-29	560	575	554	571	129,800	571
2022-03-28	562	562	551	553	152,400	553
2022-03-25	562	576	558	570	188,500	570
2022-03-24	558	564	545	561	90,000	561
2022-03-23	546	569	543	560	135,600	560
2022-03-22	550	555	539	550	163,600	550
2022-03-18	545	564	542	549	324,400	549
2022-03-17	554	561	548	551	151,700	551
2022-03-16	550	551	533	541	144,800	541
2022-03-15	541	553	531	547	92,000	547
2022-03-14	551	558	541	545	120,100	545
2022-03-11	563	567	543	565	235,500	565
2022-03-10	589	591	573	581	103,800	581
2022-03-09	581	599	567	572	108,700	572
2022-03-08	556	626	555	583	501,500	583
2022-03-07	557	564	536	557	187,100	557
2022-03-04	592	593	561	572	235,900	572
2022-03-03	607	615	598	601	78,800	601
2022-03-02	615	618	601	611	89,800	611
2022-03-01	618	629	612	621	139,000	621
2022-02-28	620	620	595	615	148,000	615
2022-02-25	612	625	588	616	169,400	616
2022-02-24	600	618	590	608	246,600	608
2022-02-22	611	619	595	599	160,700	599
2022-02-21	608	618	602	618	101,200	618
2022-02-18	589	618	587	612	191,900	612
2022-02-17	600	604	583	591	101,600	591
2022-02-16	616	616	598	605	126,600	605
2022-02-15	620	621	603	611	158,500	611
2022-02-14	600	617	600	610	222,600	610
2022-02-10	590	604	588	598	121,200	598
2022-02-09	590	593	574	574	239,900	574
2022-02-08	575	588	568	573	90,800	573
2022-02-07	577	577	564	565	126,500	565
2022-02-04	570	576	564	571	161,800	571
2022-02-03	561	574	559	570	283,400	570
2022-02-02	539	575	537	571	275,900	571
2022-02-01	518	535	516	519	153,800	519
2022-01-31	500	515	500	508	105,300	508
2022-01-28	502	507	485	499	138,000	499
2022-01-27	522	524	486	490	270,500	490
2022-01-26	514	529	514	525	96,700	525
2022-01-25	543	545	514	516	136,900	516
2022-01-24	530	541	528	541	235,600	541
2022-01-21	534	540	524	538	115,000	538
2022-01-20	523	539	521	537	130,300	537
2022-01-19	540	543	519	523	188,700	523
2022-01-18	545	559	540	545	150,700	545
2022-01-17	554	558	543	544	90,200	544
2022-01-14	555	555	539	549	161,100	549
2022-01-13	583	585	560	561	101,500	561
2022-01-12	579	594	578	588	97,100	588
2022-01-11	591	591	564	565	217,200	565
2022-01-07	600	601	577	591	181,900	591
2022-01-06	610	612	595	597	185,900	597
2022-01-05	655	656	617	617	184,200	617
2022-01-04	660	660	641	653	110,700	653

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