4477 BASE(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 | 1,700 | 1,755 | 1,663 | 1,755 | 373,300 | 351 |
| 2019-12-27 | 1,641 | 1,734 | 1,612 | 1,686 | 488,200 | 337.20 |
| 2019-12-26 | 1,601 | 1,605 | 1,536 | 1,598 | 177,800 | 319.60 |
| 2019-12-25 | 1,653 | 1,681 | 1,580 | 1,598 | 319,100 | 319.60 |
| 2019-12-24 | 1,750 | 1,760 | 1,630 | 1,653 | 547,700 | 330.60 |
| 2019-12-23 | 1,752 | 1,797 | 1,751 | 1,771 | 264,500 | 354.20 |
| 2019-12-20 | 1,777 | 1,834 | 1,750 | 1,832 | 464,800 | 366.40 |
| 2019-12-19 | 1,740 | 1,772 | 1,730 | 1,752 | 180,200 | 350.40 |
| 2019-12-18 | 1,750 | 1,763 | 1,692 | 1,733 | 193,600 | 346.60 |
| 2019-12-17 | 1,650 | 1,731 | 1,613 | 1,731 | 240,400 | 346.20 |
| 2019-12-16 | 1,652 | 1,720 | 1,651 | 1,670 | 164,300 | 334 |
| 2019-12-13 | 1,667 | 1,688 | 1,610 | 1,687 | 230,300 | 337.40 |
| 2019-12-12 | 1,612 | 1,710 | 1,602 | 1,685 | 257,900 | 337 |
| 2019-12-11 | 1,757 | 1,790 | 1,621 | 1,643 | 397,800 | 328.60 |
| 2019-12-10 | 1,732 | 1,770 | 1,680 | 1,757 | 233,600 | 351.40 |
| 2019-12-09 | 1,852 | 1,857 | 1,726 | 1,745 | 193,500 | 349 |
| 2019-12-06 | 1,925 | 1,928 | 1,842 | 1,880 | 210,300 | 376 |
| 2019-12-05 | 1,938 | 1,940 | 1,829 | 1,905 | 266,300 | 381 |
| 2019-12-04 | 1,900 | 1,950 | 1,899 | 1,924 | 440,200 | 384.80 |
| 2019-12-03 | 1,860 | 1,919 | 1,834 | 1,882 | 364,000 | 376.40 |
| 2019-12-02 | 1,950 | 1,967 | 1,801 | 1,823 | 718,600 | 364.60 |
| 2019-11-29 | 1,797 | 1,930 | 1,788 | 1,896 | 862,500 | 379.20 |
| 2019-11-28 | 1,717 | 1,810 | 1,717 | 1,780 | 588,300 | 356 |
| 2019-11-27 | 1,767 | 1,820 | 1,690 | 1,701 | 583,000 | 340.20 |
| 2019-11-26 | 1,650 | 1,779 | 1,630 | 1,779 | 433,300 | 355.80 |
| 2019-11-25 | 1,630 | 1,720 | 1,576 | 1,626 | 470,000 | 325.20 |
| 2019-11-22 | 1,751 | 1,844 | 1,581 | 1,601 | 1,376,300 | 320.20 |
| 2019-11-21 | 1,589 | 1,850 | 1,567 | 1,656 | 1,586,600 | 331.20 |
| 2019-11-20 | 1,460 | 1,650 | 1,446 | 1,598 | 956,000 | 319.60 |
| 2019-11-19 | 1,450 | 1,500 | 1,405 | 1,460 | 529,900 | 292 |
| 2019-11-18 | 1,412 | 1,468 | 1,402 | 1,439 | 474,600 | 287.80 |
| 2019-11-15 | 1,297 | 1,420 | 1,288 | 1,399 | 423,500 | 279.80 |
| 2019-11-14 | 1,318 | 1,334 | 1,300 | 1,300 | 141,400 | 260 |
| 2019-11-13 | 1,350 | 1,360 | 1,330 | 1,334 | 115,400 | 266.80 |
| 2019-11-12 | 1,378 | 1,389 | 1,307 | 1,360 | 214,800 | 272 |
| 2019-11-11 | 1,334 | 1,378 | 1,334 | 1,377 | 243,200 | 275.40 |
分割・併合履歴 ： [2021-03-30]1株→5株
