4477 BASE(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 | 243 | 247 | 236 | 236 | 2,148,500 | 236 |
| 2022-12-29 | 232 | 240 | 232 | 238 | 1,591,400 | 238 |
| 2022-12-28 | 236 | 237 | 232 | 233 | 4,151,200 | 233 |
| 2022-12-27 | 242 | 245 | 238 | 240 | 2,554,700 | 240 |
| 2022-12-26 | 241 | 243 | 233 | 241 | 4,331,500 | 241 |
| 2022-12-23 | 248 | 249 | 243 | 243 | 3,941,400 | 243 |
| 2022-12-22 | 258 | 259 | 249 | 249 | 3,633,500 | 249 |
| 2022-12-21 | 259 | 264 | 255 | 255 | 3,792,400 | 255 |
| 2022-12-20 | 267 | 268 | 255 | 262 | 5,176,800 | 262 |
| 2022-12-19 | 269 | 274 | 268 | 271 | 1,659,000 | 271 |
| 2022-12-16 | 270 | 275 | 269 | 274 | 1,896,800 | 274 |
| 2022-12-15 | 280 | 281 | 275 | 276 | 2,115,600 | 276 |
| 2022-12-14 | 290 | 292 | 281 | 281 | 2,099,300 | 281 |
| 2022-12-13 | 290 | 294 | 286 | 287 | 900,700 | 287 |
| 2022-12-12 | 289 | 292 | 287 | 290 | 930,200 | 290 |
| 2022-12-09 | 288 | 298 | 286 | 294 | 1,308,600 | 294 |
| 2022-12-08 | 288 | 290 | 285 | 287 | 990,900 | 287 |
| 2022-12-07 | 292 | 293 | 287 | 290 | 1,607,600 | 290 |
| 2022-12-06 | 300 | 303 | 295 | 295 | 1,421,400 | 295 |
| 2022-12-05 | 303 | 305 | 297 | 305 | 2,047,000 | 305 |
| 2022-12-02 | 311 | 315 | 304 | 305 | 1,432,000 | 305 |
| 2022-12-01 | 315 | 319 | 309 | 313 | 1,836,200 | 313 |
| 2022-11-30 | 305 | 312 | 304 | 307 | 1,494,200 | 307 |
| 2022-11-29 | 313 | 315 | 306 | 307 | 1,389,500 | 307 |
| 2022-11-28 | 310 | 317 | 307 | 313 | 1,768,100 | 313 |
| 2022-11-25 | 316 | 322 | 308 | 312 | 1,992,800 | 312 |
| 2022-11-24 | 300 | 314 | 300 | 310 | 2,467,400 | 310 |
| 2022-11-22 | 301 | 302 | 294 | 294 | 1,663,000 | 294 |
| 2022-11-21 | 306 | 307 | 298 | 301 | 2,182,600 | 301 |
| 2022-11-18 | 311 | 318 | 307 | 310 | 2,745,600 | 310 |
| 2022-11-17 | 326 | 328 | 315 | 317 | 3,582,000 | 317 |
| 2022-11-16 | 318 | 333 | 315 | 330 | 4,082,900 | 330 |
| 2022-11-15 | 324 | 327 | 317 | 321 | 3,145,000 | 321 |
| 2022-11-14 | 326 | 332 | 314 | 326 | 5,742,400 | 326 |
| 2022-11-11 | 319 | 328 | 312 | 323 | 6,412,400 | 323 |
| 2022-11-10 | 305 | 320 | 304 | 307 | 5,047,200 | 307 |
| 2022-11-09 | 323 | 334 | 295 | 307 | 15,636,800 | 307 |
| 2022-11-08 | 285 | 296 | 284 | 291 | 3,681,900 | 291 |
| 2022-11-07 | 276 | 286 | 273 | 286 | 2,877,300 | 286 |
| 2022-11-04 | 274 | 281 | 273 | 280 | 1,307,600 | 280 |
| 2022-11-02 | 282 | 283 | 275 | 280 | 2,262,800 | 280 |
| 2022-11-01 | 281 | 288 | 276 | 287 | 2,622,600 | 287 |
| 2022-10-31 | 289 | 290 | 275 | 280 | 2,547,000 | 280 |
| 2022-10-28 | 277 | 285 | 273 | 281 | 2,349,400 | 281 |
| 2022-10-27 | 273 | 282 | 269 | 278 | 2,775,000 | 278 |
| 2022-10-26 | 260 | 283 | 259 | 277 | 8,025,500 | 277 |
| 2022-10-25 | 251 | 258 | 250 | 254 | 2,148,000 | 254 |
| 2022-10-24 | 256 | 256 | 248 | 251 | 3,338,700 | 251 |
| 2022-10-21 | 254 | 260 | 253 | 253 | 1,828,100 | 253 |
| 2022-10-20 | 252 | 259 | 251 | 259 | 1,753,600 | 259 |
| 2022-10-19 | 260 | 264 | 255 | 257 | 1,849,000 | 257 |
| 2022-10-18 | 256 | 266 | 256 | 262 | 3,191,300 | 262 |
| 2022-10-17 | 253 | 254 | 250 | 252 | 1,678,300 | 252 |
| 2022-10-14 | 257 | 260 | 252 | 256 | 3,093,900 | 256 |
| 2022-10-13 | 264 | 264 | 253 | 255 | 2,803,500 | 255 |
| 2022-10-12 | 268 | 270 | 261 | 265 | 2,947,200 | 265 |
| 2022-10-11 | 272 | 274 | 269 | 270 | 1,381,500 | 270 |
| 2022-10-07 | 280 | 283 | 274 | 277 | 3,086,300 | 277 |
| 2022-10-06 | 274 | 287 | 273 | 287 | 2,313,700 | 287 |
| 2022-10-05 | 282 | 285 | 275 | 275 | 1,853,700 | 275 |
| 2022-10-04 | 275 | 282 | 274 | 279 | 2,759,100 | 279 |
| 2022-10-03 | 268 | 276 | 263 | 271 | 3,271,200 | 271 |
| 2022-09-30 | 277 | 279 | 266 | 271 | 3,814,600 | 271 |
| 2022-09-29 | 291 | 291 | 280 | 281 | 2,496,500 | 281 |
| 2022-09-28 | 296 | 299 | 276 | 280 | 5,766,600 | 280 |
| 2022-09-27 | 299 | 304 | 295 | 299 | 2,009,500 | 299 |
| 2022-09-26 | 296 | 301 | 293 | 300 | 2,243,400 | 300 |
| 2022-09-22 | 296 | 303 | 296 | 301 | 1,814,500 | 301 |
| 2022-09-21 | 303 | 304 | 298 | 302 | 2,902,200 | 302 |
| 2022-09-20 | 311 | 312 | 300 | 307 | 3,609,800 | 307 |
| 2022-09-16 | 324 | 326 | 311 | 312 | 2,418,100 | 312 |
| 2022-09-15 | 328 | 333 | 319 | 324 | 4,392,800 | 324 |
| 2022-09-14 | 308 | 320 | 308 | 320 | 2,434,000 | 320 |
| 2022-09-13 | 313 | 324 | 313 | 318 | 3,402,300 | 318 |
| 2022-09-12 | 311 | 316 | 308 | 311 | 2,620,200 | 311 |
| 2022-09-09 | 303 | 308 | 302 | 306 | 1,423,400 | 306 |
| 2022-09-08 | 310 | 314 | 304 | 305 | 2,021,400 | 305 |
| 2022-09-07 | 310 | 312 | 303 | 305 | 2,192,900 | 305 |
| 2022-09-06 | 318 | 322 | 311 | 312 | 2,218,100 | 312 |
| 2022-09-05 | 305 | 317 | 303 | 315 | 2,713,000 | 315 |
| 2022-09-02 | 306 | 311 | 300 | 310 | 2,974,400 | 310 |
| 2022-09-01 | 307 | 309 | 302 | 302 | 2,233,500 | 302 |
| 2022-08-31 | 308 | 312 | 307 | 311 | 2,014,000 | 311 |
| 2022-08-30 | 310 | 313 | 307 | 311 | 2,028,000 | 311 |
| 2022-08-29 | 305 | 311 | 305 | 308 | 3,082,600 | 308 |
| 2022-08-26 | 321 | 323 | 318 | 318 | 1,733,900 | 318 |
| 2022-08-25 | 322 | 323 | 317 | 320 | 2,045,100 | 320 |
| 2022-08-24 | 321 | 324 | 319 | 322 | 1,608,400 | 322 |
| 2022-08-23 | 322 | 324 | 319 | 321 | 1,721,800 | 321 |
| 2022-08-22 | 320 | 325 | 318 | 325 | 2,802,400 | 325 |
| 2022-08-19 | 335 | 335 | 326 | 327 | 3,359,100 | 327 |
| 2022-08-18 | 338 | 340 | 331 | 333 | 4,683,000 | 333 |
| 2022-08-17 | 335 | 352 | 332 | 345 | 6,061,100 | 345 |
| 2022-08-16 | 332 | 342 | 330 | 333 | 3,133,400 | 333 |
| 2022-08-15 | 331 | 338 | 329 | 331 | 3,343,000 | 331 |
| 2022-08-12 | 330 | 343 | 329 | 337 | 3,414,900 | 337 |
| 2022-08-10 | 329 | 333 | 323 | 327 | 2,839,100 | 327 |
| 2022-08-09 | 331 | 342 | 321 | 333 | 6,705,600 | 333 |
| 2022-08-08 | 337 | 340 | 327 | 331 | 6,853,300 | 331 |
| 2022-08-05 | 368 | 370 | 335 | 335 | 14,357,700 | 335 |
| 2022-08-04 | 383 | 392 | 377 | 392 | 5,924,200 | 392 |
| 2022-08-03 | 376 | 391 | 376 | 385 | 6,390,500 | 385 |
| 2022-08-02 | 369 | 381 | 363 | 374 | 6,173,200 | 374 |
| 2022-08-01 | 367 | 372 | 360 | 365 | 2,368,700 | 365 |
| 2022-07-29 | 370 | 377 | 364 | 372 | 3,413,000 | 372 |
| 2022-07-28 | 384 | 385 | 365 | 368 | 3,714,200 | 368 |
| 2022-07-27 | 368 | 377 | 363 | 375 | 3,166,100 | 375 |
| 2022-07-26 | 368 | 370 | 354 | 369 | 4,390,500 | 369 |
| 2022-07-25 | 362 | 376 | 358 | 368 | 3,274,100 | 368 |
| 2022-07-22 | 389 | 390 | 366 | 370 | 9,689,300 | 370 |
| 2022-07-21 | 366 | 392 | 365 | 390 | 9,488,300 | 390 |
| 2022-07-20 | 368 | 385 | 360 | 361 | 7,207,300 | 361 |
| 2022-07-19 | 344 | 359 | 338 | 359 | 3,846,200 | 359 |
| 2022-07-15 | 346 | 354 | 340 | 341 | 2,130,000 | 341 |
| 2022-07-14 | 342 | 352 | 338 | 350 | 2,172,200 | 350 |
| 2022-07-13 | 341 | 345 | 333 | 345 | 2,020,800 | 345 |
| 2022-07-12 | 339 | 342 | 334 | 340 | 2,362,300 | 340 |
| 2022-07-11 | 355 | 362 | 343 | 345 | 2,579,100 | 345 |
| 2022-07-08 | 349 | 360 | 342 | 347 | 3,938,600 | 347 |
| 2022-07-07 | 346 | 356 | 333 | 344 | 4,865,100 | 344 |
| 2022-07-06 | 337 | 352 | 332 | 338 | 5,586,700 | 338 |
| 2022-07-05 | 325 | 339 | 325 | 329 | 4,254,500 | 329 |
| 2022-07-04 | 318 | 328 | 313 | 319 | 3,633,400 | 319 |
| 2022-07-01 | 324 | 324 | 308 | 313 | 4,467,000 | 313 |
| 2022-06-30 | 332 | 338 | 323 | 324 | 2,683,700 | 324 |
| 2022-06-29 | 337 | 338 | 326 | 331 | 3,629,900 | 331 |
| 2022-06-28 | 332 | 346 | 332 | 345 | 3,393,300 | 345 |
| 2022-06-27 | 339 | 350 | 331 | 339 | 4,673,900 | 339 |
| 2022-06-24 | 326 | 344 | 325 | 336 | 4,815,700 | 336 |
| 2022-06-23 | 322 | 329 | 314 | 318 | 3,281,800 | 318 |
| 2022-06-22 | 321 | 325 | 313 | 314 | 2,505,200 | 314 |
| 2022-06-21 | 310 | 329 | 305 | 325 | 5,039,600 | 325 |
| 2022-06-20 | 313 | 317 | 295 | 303 | 3,941,900 | 303 |
| 2022-06-17 | 301 | 309 | 299 | 305 | 4,783,900 | 305 |
| 2022-06-16 | 336 | 336 | 311 | 311 | 4,550,900 | 311 |
| 2022-06-15 | 328 | 331 | 319 | 322 | 3,889,300 | 322 |
| 2022-06-14 | 321 | 331 | 316 | 327 | 5,443,700 | 327 |
| 2022-06-13 | 340 | 342 | 330 | 331 | 4,853,600 | 331 |
| 2022-06-10 | 357 | 361 | 348 | 351 | 4,340,000 | 351 |
| 2022-06-09 | 340 | 368 | 340 | 364 | 6,965,800 | 364 |
| 2022-06-08 | 338 | 346 | 335 | 340 | 3,111,500 | 340 |
| 2022-06-07 | 346 | 347 | 333 | 334 | 3,896,700 | 334 |
| 2022-06-06 | 347 | 351 | 340 | 342 | 3,318,700 | 342 |
| 2022-06-03 | 357 | 369 | 352 | 353 | 4,486,700 | 353 |
| 2022-06-02 | 352 | 355 | 343 | 347 | 4,467,000 | 347 |
| 2022-06-01 | 370 | 375 | 352 | 356 | 6,636,100 | 356 |
| 2022-05-31 | 375 | 380 | 364 | 364 | 7,434,700 | 364 |
| 2022-05-30 | 360 | 382 | 357 | 377 | 4,428,800 | 377 |
| 2022-05-27 | 370 | 372 | 352 | 352 | 3,149,300 | 352 |
| 2022-05-26 | 350 | 364 | 348 | 356 | 4,858,500 | 356 |
| 2022-05-25 | 365 | 368 | 350 | 350 | 4,950,000 | 350 |
| 2022-05-24 | 385 | 393 | 370 | 370 | 5,330,600 | 370 |
| 2022-05-23 | 395 | 406 | 382 | 396 | 5,166,000 | 396 |
| 2022-05-20 | 413 | 421 | 390 | 398 | 8,912,000 | 398 |
| 2022-05-19 | 420 | 436 | 404 | 408 | 12,403,700 | 408 |
| 2022-05-18 | 402 | 438 | 385 | 437 | 24,554,100 | 437 |
| 2022-05-17 | 366 | 391 | 352 | 379 | 6,956,100 | 379 |
| 2022-05-16 | 399 | 402 | 355 | 374 | 12,168,500 | 374 |
| 2022-05-13 | 315 | 375 | 315 | 375 | 18,466,700 | 375 |
| 2022-05-12 | 313 | 315 | 295 | 295 | 8,164,000 | 295 |
| 2022-05-11 | 324 | 332 | 315 | 321 | 9,079,200 | 321 |
| 2022-05-10 | 323 | 333 | 306 | 332 | 12,140,600 | 332 |
| 2022-05-09 | 330 | 342 | 320 | 321 | 8,794,300 | 321 |
| 2022-05-06 | 348 | 353 | 335 | 336 | 6,098,800 | 336 |
| 2022-05-02 | 351 | 358 | 347 | 352 | 5,235,800 | 352 |
| 2022-04-28 | 359 | 360 | 349 | 357 | 6,582,500 | 357 |
| 2022-04-27 | 366 | 370 | 358 | 361 | 9,910,700 | 361 |
| 2022-04-26 | 395 | 406 | 376 | 378 | 10,476,500 | 378 |
| 2022-04-25 | 382 | 395 | 378 | 380 | 7,472,000 | 380 |
| 2022-04-22 | 390 | 392 | 376 | 390 | 8,832,600 | 390 |
| 2022-04-21 | 399 | 410 | 392 | 403 | 8,246,700 | 403 |
| 2022-04-20 | 427 | 429 | 403 | 405 | 6,879,700 | 405 |
| 2022-04-19 | 443 | 444 | 422 | 422 | 7,229,600 | 422 |
| 2022-04-18 | 433 | 443 | 426 | 436 | 5,108,900 | 436 |
| 2022-04-15 | 434 | 441 | 423 | 435 | 6,839,800 | 435 |
| 2022-04-14 | 469 | 469 | 441 | 448 | 9,316,400 | 448 |
| 2022-04-13 | 430 | 469 | 430 | 465 | 12,035,300 | 465 |
| 2022-04-12 | 410 | 435 | 406 | 426 | 9,473,100 | 426 |
| 2022-04-11 | 445 | 446 | 416 | 424 | 10,264,000 | 424 |
| 2022-04-08 | 464 | 473 | 454 | 461 | 7,916,200 | 461 |
| 2022-04-07 | 466 | 468 | 453 | 460 | 9,500,400 | 460 |
| 2022-04-06 | 501 | 507 | 481 | 490 | 12,540,100 | 490 |
| 2022-04-05 | 536 | 549 | 512 | 520 | 24,211,100 | 520 |
| 2022-04-04 | 474 | 516 | 453 | 515 | 20,066,400 | 515 |
| 2022-04-01 | 443 | 467 | 433 | 464 | 8,066,000 | 464 |
| 2022-03-31 | 444 | 452 | 438 | 447 | 5,030,900 | 447 |
| 2022-03-30 | 464 | 465 | 441 | 452 | 5,616,900 | 452 |
| 2022-03-29 | 430 | 456 | 429 | 448 | 6,659,400 | 448 |
| 2022-03-28 | 437 | 439 | 422 | 422 | 5,061,300 | 422 |
| 2022-03-25 | 473 | 479 | 443 | 445 | 8,203,800 | 445 |
| 2022-03-24 | 438 | 465 | 435 | 465 | 10,749,200 | 465 |
| 2022-03-23 | 445 | 473 | 441 | 449 | 14,134,800 | 449 |
| 2022-03-22 | 451 | 454 | 422 | 425 | 10,096,800 | 425 |
| 2022-03-18 | 438 | 462 | 428 | 458 | 12,126,800 | 458 |
| 2022-03-17 | 414 | 454 | 410 | 438 | 17,432,100 | 438 |
| 2022-03-16 | 387 | 391 | 376 | 390 | 6,634,800 | 390 |
| 2022-03-15 | 366 | 390 | 357 | 378 | 8,262,600 | 378 |
| 2022-03-14 | 357 | 376 | 355 | 365 | 6,963,500 | 365 |
| 2022-03-11 | 374 | 386 | 348 | 357 | 12,182,600 | 357 |
| 2022-03-10 | 383 | 390 | 369 | 386 | 9,249,700 | 386 |
| 2022-03-09 | 403 | 404 | 358 | 360 | 13,882,900 | 360 |
| 2022-03-08 | 375 | 413 | 374 | 390 | 11,471,500 | 390 |
| 2022-03-07 | 394 | 396 | 371 | 376 | 9,807,600 | 376 |
| 2022-03-04 | 444 | 446 | 410 | 416 | 10,832,500 | 416 |
| 2022-03-03 | 514 | 517 | 444 | 458 | 19,546,100 | 458 |
| 2022-03-02 | 464 | 481 | 443 | 480 | 13,603,200 | 480 |
| 2022-03-01 | 422 | 493 | 416 | 472 | 19,480,800 | 472 |
| 2022-02-28 | 394 | 419 | 385 | 416 | 9,456,900 | 416 |
| 2022-02-25 | 369 | 386 | 365 | 386 | 5,624,300 | 386 |
| 2022-02-24 | 365 | 378 | 348 | 352 | 6,333,200 | 352 |
| 2022-02-22 | 357 | 384 | 357 | 368 | 5,070,400 | 368 |
| 2022-02-21 | 362 | 371 | 354 | 368 | 5,246,000 | 368 |
| 2022-02-18 | 370 | 378 | 355 | 375 | 6,965,000 | 375 |
| 2022-02-17 | 375 | 385 | 372 | 375 | 5,807,000 | 375 |
| 2022-02-16 | 401 | 403 | 370 | 378 | 9,997,800 | 378 |
| 2022-02-15 | 421 | 426 | 396 | 402 | 4,319,100 | 402 |
| 2022-02-14 | 397 | 420 | 395 | 415 | 6,657,100 | 415 |
| 2022-02-10 | 475 | 481 | 408 | 413 | 18,377,600 | 413 |
| 2022-02-09 | 445 | 460 | 432 | 437 | 6,905,000 | 437 |
| 2022-02-08 | 429 | 452 | 418 | 430 | 5,883,600 | 430 |
| 2022-02-07 | 459 | 460 | 421 | 426 | 6,449,000 | 426 |
| 2022-02-04 | 465 | 470 | 450 | 459 | 4,534,700 | 459 |
| 2022-02-03 | 500 | 500 | 466 | 471 | 6,179,900 | 471 |
| 2022-02-02 | 497 | 522 | 491 | 520 | 4,412,300 | 520 |
| 2022-02-01 | 489 | 523 | 476 | 481 | 9,464,200 | 481 |
| 2022-01-31 | 456 | 470 | 451 | 455 | 4,112,200 | 455 |
| 2022-01-28 | 467 | 474 | 452 | 455 | 2,776,600 | 455 |
| 2022-01-27 | 503 | 511 | 451 | 455 | 7,126,700 | 455 |
| 2022-01-26 | 509 | 516 | 499 | 506 | 5,347,500 | 506 |
| 2022-01-25 | 543 | 559 | 507 | 510 | 5,521,700 | 510 |
| 2022-01-24 | 500 | 554 | 495 | 544 | 5,897,500 | 544 |
| 2022-01-21 | 525 | 526 | 496 | 513 | 6,941,400 | 513 |
| 2022-01-20 | 557 | 562 | 530 | 541 | 4,777,600 | 541 |
| 2022-01-19 | 554 | 570 | 550 | 555 | 3,707,800 | 555 |
| 2022-01-18 | 548 | 596 | 543 | 574 | 6,184,000 | 574 |
| 2022-01-17 | 600 | 601 | 543 | 549 | 8,611,800 | 549 |
| 2022-01-14 | 621 | 630 | 605 | 608 | 4,443,900 | 608 |
| 2022-01-13 | 629 | 642 | 620 | 641 | 2,823,700 | 641 |
| 2022-01-12 | 627 | 644 | 617 | 639 | 3,291,000 | 639 |
| 2022-01-11 | 593 | 631 | 592 | 620 | 4,423,200 | 620 |
| 2022-01-07 | 580 | 601 | 572 | 599 | 3,799,500 | 599 |
| 2022-01-06 | 570 | 584 | 561 | 567 | 4,560,300 | 567 |
| 2022-01-05 | 629 | 632 | 587 | 590 | 3,848,300 | 590 |
| 2022-01-04 | 626 | 648 | 614 | 645 | 2,830,000 | 645 |
分割・併合履歴 ： [2021-03-30]1株→5株
