5138 (株)Rebase の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	863	867	840	850	15,700	850
2023-12-28	846	863	830	863	24,900	863
2023-12-27	842	862	837	854	82,000	854
2023-12-26	830	860	823	842	60,300	842
2023-12-25	832	860	811	818	66,000	818
2023-12-22	800	840	799	830	55,100	830
2023-12-21	785	803	767	800	34,400	800
2023-12-20	799	806	792	794	23,900	794
2023-12-19	761	802	760	799	34,400	799
2023-12-18	788	788	751	763	65,900	763
2023-12-15	784	792	781	782	28,800	782
2023-12-14	804	804	764	775	56,000	775
2023-12-13	783	807	783	794	48,700	794
2023-12-12	809	812	766	783	91,300	783
2023-12-11	828	828	798	802	87,000	802
2023-12-08	849	849	805	815	96,600	815
2023-12-07	888	904	828	849	133,300	849
2023-12-06	953	960	892	902	101,800	902
2023-12-05	985	994	947	951	53,500	951
2023-12-04	1,000	1,000	980	997	19,500	997
2023-12-01	1,000	1,000	973	996	38,500	996
2023-11-30	1,000	1,002	986	999	10,700	999
2023-11-29	995	1,003	992	1,003	18,000	1,003
2023-11-28	1,005	1,026	995	996	25,600	996
2023-11-27	1,004	1,020	988	1,005	45,500	1,005
2023-11-24	990	1,027	986	989	56,600	989
2023-11-22	1,002	1,009	977	986	35,900	986
2023-11-21	999	1,024	986	1,010	39,800	1,010
2023-11-20	990	1,005	985	993	53,700	993
2023-11-17	1,026	1,026	978	990	40,300	990
2023-11-16	1,008	1,065	995	1,028	34,300	1,028
2023-11-15	984	1,023	983	1,001	32,900	1,001
2023-11-14	992	1,016	965	978	69,200	978
2023-11-13	1,020	1,046	991	1,043	93,300	1,043
2023-11-10	1,022	1,038	958	986	41,100	986
2023-11-09	1,021	1,027	1,015	1,027	5,200	1,027
2023-11-08	1,042	1,042	1,023	1,023	2,100	1,023
2023-11-07	1,041	1,047	1,023	1,023	6,400	1,023
2023-11-06	1,022	1,061	1,022	1,055	12,200	1,055
2023-11-02	1,025	1,025	1,001	1,017	13,800	1,017
2023-11-01	1,023	1,023	986	986	16,200	986
2023-10-31	995	1,020	986	1,018	14,000	1,018
2023-10-30	992	1,055	992	1,005	50,300	1,005
2023-10-27	965	1,016	965	1,016	15,100	1,016
2023-10-26	971	996	960	960	24,600	960
2023-10-25	993	1,013	980	984	11,800	984
2023-10-24	970	998	960	986	18,700	986
2023-10-23	1,020	1,020	963	974	21,600	974
2023-10-20	1,020	1,024	995	1,020	10,900	1,020
2023-10-19	1,018	1,037	1,018	1,018	5,600	1,018
2023-10-18	1,039	1,039	1,011	1,037	13,500	1,037
2023-10-17	1,010	1,050	1,010	1,030	11,900	1,030
2023-10-16	1,036	1,036	998	1,000	22,400	1,000
2023-10-13	1,085	1,085	1,040	1,042	47,800	1,042
2023-10-12	1,078	1,091	1,065	1,085	30,300	1,085
2023-10-11	1,089	1,089	1,071	1,075	9,500	1,075
2023-10-10	1,071	1,096	1,071	1,089	6,700	1,089
2023-10-06	1,098	1,104	1,040	1,085	19,300	1,085
2023-10-05	1,063	1,128	1,048	1,090	61,500	1,090
2023-10-04	1,013	1,049	1,007	1,033	29,000	1,033
2023-10-03	1,103	1,103	1,043	1,058	34,500	1,058
2023-10-02	1,103	1,115	1,090	1,103	26,800	1,103
2023-09-29	1,117	1,117	1,077	1,088	6,400	1,088
2023-09-28	1,129	1,129	1,073	1,091	17,100	1,091
2023-09-27	1,097	1,127	1,094	1,115	19,100	1,115
2023-09-26	1,116	1,134	1,093	1,097	27,400	1,097
2023-09-25	1,112	1,142	1,110	1,128	15,200	1,128
2023-09-22	1,079	1,106	1,074	1,089	18,300	1,089
2023-09-21	1,092	1,092	1,061	1,086	13,700	1,086
2023-09-20	1,075	1,100	1,075	1,092	17,300	1,092
2023-09-19	1,070	1,080	1,040	1,074	21,700	1,074
2023-09-15	1,071	1,074	1,038	1,072	31,500	1,072
2023-09-14	1,091	1,096	1,063	1,078	7,300	1,078
2023-09-13	1,107	1,111	1,090	1,100	8,200	1,100
2023-09-12	1,052	1,113	1,052	1,109	23,200	1,109
2023-09-11	1,104	1,104	1,050	1,052	31,400	1,052
2023-09-08	1,105	1,115	1,102	1,106	5,200	1,106
2023-09-07	1,140	1,140	1,106	1,113	18,300	1,113
2023-09-06	1,163	1,163	1,134	1,138	22,900	1,138
2023-09-05	1,156	1,180	1,140	1,142	18,800	1,142
2023-09-04	1,161	1,167	1,145	1,155	9,500	1,155
2023-09-01	1,170	1,172	1,147	1,161	10,700	1,161
2023-08-31	1,188	1,200	1,166	1,178	21,000	1,178
2023-08-30	1,175	1,202	1,164	1,168	19,300	1,168
2023-08-29	1,143	1,187	1,140	1,173	22,500	1,173
2023-08-28	1,125	1,142	1,096	1,142	10,900	1,142
2023-08-25	1,090	1,113	1,086	1,095	12,400	1,095
2023-08-24	1,100	1,137	1,095	1,110	28,100	1,110
2023-08-23	1,087	1,097	1,075	1,086	86,500	1,086
2023-08-22	1,130	1,159	1,087	1,087	36,400	1,087
2023-08-21	1,143	1,171	1,096	1,107	74,100	1,107
2023-08-18	1,192	1,195	1,143	1,143	62,900	1,143
2023-08-17	1,115	1,216	1,104	1,204	81,700	1,204
2023-08-16	1,128	1,182	1,097	1,118	123,500	1,118
2023-08-15	1,122	1,136	1,050	1,128	125,700	1,128
2023-08-14	1,302	1,303	1,152	1,152	192,100	1,152
2023-08-10	1,452	1,459	1,423	1,452	39,900	1,452
2023-08-09	1,401	1,456	1,400	1,452	37,000	1,452
2023-08-08	1,438	1,456	1,409	1,424	25,300	1,424
2023-08-07	1,443	1,443	1,374	1,429	11,700	1,429
2023-08-04	1,368	1,440	1,368	1,428	18,700	1,428
2023-08-03	1,366	1,409	1,350	1,383	33,800	1,383
2023-08-02	1,422	1,422	1,375	1,391	23,400	1,391
2023-08-01	1,433	1,466	1,410	1,422	26,300	1,422
2023-07-31	1,420	1,437	1,380	1,424	19,400	1,424
2023-07-28	1,370	1,410	1,357	1,404	28,900	1,404
2023-07-27	1,381	1,390	1,373	1,385	7,700	1,385
2023-07-26	1,370	1,395	1,356	1,378	12,600	1,378
2023-07-25	1,379	1,385	1,363	1,374	7,800	1,374
2023-07-24	1,319	1,375	1,319	1,374	25,500	1,374
2023-07-21	1,346	1,346	1,300	1,318	17,000	1,318
2023-07-20	1,382	1,382	1,350	1,350	8,000	1,350
2023-07-19	1,350	1,377	1,348	1,375	10,000	1,375
2023-07-18	1,328	1,358	1,321	1,345	33,700	1,345
2023-07-14	1,375	1,409	1,321	1,328	38,500	1,328
2023-07-13	1,326	1,370	1,278	1,356	32,600	1,356
2023-07-12	1,456	1,489	1,312	1,332	190,400	1,332
2023-07-11	1,412	1,460	1,412	1,441	50,800	1,441
2023-07-10	1,417	1,460	1,388	1,410	43,300	1,410
2023-07-07	1,424	1,472	1,382	1,407	81,700	1,407
2023-07-06	1,445	1,502	1,423	1,440	38,300	1,440
2023-07-05	1,485	1,503	1,433	1,445	57,600	1,445
2023-07-04	1,479	1,556	1,472	1,501	48,700	1,501
2023-07-03	1,511	1,530	1,461	1,506	40,200	1,506
2023-06-30	1,385	1,493	1,385	1,490	83,600	1,490
2023-06-29	1,355	1,420	1,354	1,393	83,700	1,393
2023-06-28	1,380	1,392	1,327	1,341	53,800	1,341
2023-06-27	1,413	1,421	1,321	1,379	113,400	1,379
2023-06-26	1,494	1,494	1,400	1,421	101,200	1,421
2023-06-23	1,450	1,503	1,432	1,494	91,000	1,494
2023-06-22	1,426	1,475	1,420	1,440	79,300	1,440
2023-06-21	1,388	1,428	1,388	1,417	53,800	1,417
2023-06-20	1,398	1,429	1,345	1,403	82,100	1,403
2023-06-19	1,386	1,437	1,356	1,397	197,400	1,397
2023-06-16	1,238	1,372	1,234	1,357	137,400	1,357
2023-06-15	1,286	1,286	1,228	1,238	69,900	1,238
2023-06-14	1,299	1,324	1,281	1,286	43,400	1,286
2023-06-13	1,335	1,335	1,285	1,286	36,700	1,286
2023-06-12	1,284	1,339	1,282	1,338	24,100	1,338
2023-06-09	1,316	1,316	1,272	1,289	34,800	1,289
2023-06-08	1,329	1,341	1,282	1,316	35,500	1,316
2023-06-07	1,329	1,348	1,254	1,338	72,800	1,338
2023-06-06	1,264	1,318	1,247	1,318	76,600	1,318
2023-06-05	1,181	1,281	1,175	1,274	74,600	1,274
2023-06-02	1,179	1,197	1,170	1,179	18,600	1,179
2023-06-01	1,204	1,204	1,171	1,173	23,800	1,173
2023-05-31	1,203	1,222	1,191	1,204	19,800	1,204
2023-05-30	1,140	1,213	1,138	1,213	44,300	1,213
2023-05-29	1,142	1,155	1,127	1,133	18,200	1,133
2023-05-26	1,120	1,148	1,110	1,133	37,800	1,133
2023-05-25	1,200	1,200	1,120	1,120	40,800	1,120
2023-05-24	1,155	1,229	1,155	1,186	35,900	1,186
2023-05-23	1,199	1,238	1,148	1,179	67,000	1,179
2023-05-22	1,147	1,184	1,137	1,177	40,900	1,177
2023-05-19	1,099	1,164	1,088	1,149	86,200	1,149
2023-05-18	1,139	1,141	1,081	1,099	70,000	1,099
2023-05-17	1,044	1,125	1,031	1,115	105,600	1,115
2023-05-16	1,040	1,054	1,020	1,042	29,400	1,042
2023-05-15	972	1,055	970	1,040	155,800	1,040
2023-05-12	1,024	1,027	971	972	115,100	972
2023-05-11	985	1,018	985	1,013	59,900	1,013
2023-05-10	977	982	970	970	23,100	970
2023-05-09	993	1,010	977	977	30,400	977
2023-05-08	963	993	961	993	38,400	993
2023-05-02	962	971	954	963	11,800	963
2023-05-01	963	975	955	962	21,600	962
2023-04-28	965	978	958	963	6,800	963
2023-04-27	947	971	934	962	47,500	962
2023-04-26	990	990	949	950	44,800	950
2023-04-25	998	1,015	975	1,005	42,000	1,005
2023-04-24	959	1,020	956	995	67,000	995
2023-04-21	958	967	950	959	36,500	959
2023-04-20	988	992	958	958	55,300	958
2023-04-19	955	998	948	986	81,100	986
2023-04-18	956	980	954	955	27,000	955
2023-04-17	945	970	940	955	41,000	955
2023-04-14	940	951	925	943	29,200	943
2023-04-13	913	947	911	933	16,300	933
2023-04-12	925	925	914	916	16,600	916
2023-04-11	917	941	915	931	35,900	931
2023-04-10	920	933	903	904	27,200	904
2023-04-07	910	928	886	918	85,100	918
2023-04-06	936	936	910	910	56,000	910
2023-04-05	924	951	907	933	86,200	933
2023-04-04	1,013	1,015	923	937	231,600	937
2023-04-03	1,010	1,021	1,006	1,006	25,700	1,006
2023-03-31	1,027	1,041	1,007	1,009	51,500	1,009
2023-03-30	1,012	1,050	1,010	1,034	34,100	1,034
2023-03-29	1,000	1,028	991	998	67,100	998
2023-03-28	1,004	1,010	996	999	25,800	999
2023-03-27	1,030	1,030	997	1,004	41,400	1,004
2023-03-24	1,015	1,028	997	1,028	21,900	1,028
2023-03-23	993	1,024	966	1,020	73,600	1,020
2023-03-22	1,052	1,062	1,022	1,030	39,700	1,030
2023-03-20	1,080	1,086	1,032	1,036	70,700	1,036
2023-03-17	1,003	1,083	1,001	1,070	82,800	1,070
2023-03-16	1,019	1,019	982	1,010	104,200	1,010
2023-03-15	1,059	1,177	1,035	1,055	216,400	1,055
2023-03-14	1,055	1,064	1,027	1,054	44,200	1,054
2023-03-13	1,087	1,100	1,058	1,077	47,600	1,077
2023-03-10	1,157	1,165	1,100	1,105	102,600	1,105
2023-03-09	1,251	1,291	1,175	1,175	88,800	1,175
2023-03-08	1,279	1,281	1,238	1,238	44,100	1,238
2023-03-07	1,260	1,330	1,244	1,289	34,400	1,289
2023-03-06	1,321	1,385	1,259	1,266	98,300	1,266
2023-03-03	1,328	1,345	1,285	1,305	27,100	1,305
2023-03-02	1,297	1,325	1,255	1,310	36,700	1,310
2023-03-01	1,227	1,302	1,204	1,273	47,400	1,273
2023-02-28	1,238	1,264	1,214	1,239	26,800	1,239
2023-02-27	1,221	1,265	1,196	1,240	30,900	1,240
2023-02-24	1,271	1,271	1,205	1,241	38,600	1,241
2023-02-22	1,306	1,306	1,245	1,271	66,100	1,271
2023-02-21	1,379	1,380	1,300	1,321	77,400	1,321
2023-02-20	1,260	1,370	1,260	1,349	100,500	1,349
2023-02-17	1,200	1,288	1,200	1,256	84,400	1,256
2023-02-16	1,150	1,200	1,139	1,187	39,100	1,187
2023-02-15	1,215	1,220	1,142	1,147	39,300	1,147
2023-02-14	1,200	1,279	1,170	1,185	88,900	1,185
2023-02-13	1,302	1,320	1,169	1,200	214,700	1,200
2023-02-10	1,168	1,169	1,145	1,152	15,500	1,152
2023-02-09	1,119	1,168	1,103	1,167	27,900	1,167
2023-02-08	1,160	1,160	1,114	1,118	24,700	1,118
2023-02-07	1,164	1,164	1,124	1,156	16,200	1,156
2023-02-06	1,119	1,180	1,104	1,158	33,400	1,158
2023-02-03	1,081	1,130	1,080	1,119	35,700	1,119
2023-02-02	1,092	1,107	1,060	1,090	14,800	1,090
2023-02-01	1,100	1,120	1,088	1,097	20,400	1,097
2023-01-31	1,065	1,119	1,035	1,119	27,100	1,119
2023-01-30	1,065	1,084	1,061	1,084	14,100	1,084
2023-01-27	1,109	1,109	1,067	1,067	24,200	1,067
2023-01-26	1,115	1,122	1,100	1,109	17,800	1,109
2023-01-25	1,148	1,182	1,114	1,119	31,000	1,119
2023-01-24	1,180	1,181	1,130	1,158	23,100	1,158
2023-01-23	1,158	1,185	1,135	1,175	31,400	1,175
2023-01-20	1,129	1,151	1,108	1,151	15,100	1,151
2023-01-19	1,090	1,182	1,074	1,118	49,800	1,118
2023-01-18	1,090	1,133	1,070	1,090	32,000	1,090
2023-01-17	1,125	1,140	1,093	1,093	22,200	1,093
2023-01-16	1,122	1,165	1,110	1,125	19,200	1,125
2023-01-13	1,197	1,220	1,134	1,143	57,600	1,143
2023-01-12	1,240	1,250	1,160	1,175	82,900	1,175
2023-01-11	1,277	1,280	1,223	1,224	58,000	1,224
2023-01-10	1,189	1,283	1,177	1,258	151,600	1,258
2023-01-06	1,173	1,180	1,130	1,165	49,200	1,165
2023-01-05	1,228	1,235	1,155	1,173	75,100	1,173
2023-01-04	1,120	1,213	1,105	1,191	137,900	1,191

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31