TOKYO BASE(3415)の株価時系列情報
TOKYO BASE(3415)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 2,011 | 2,100 | 2,011 | 2,087 | 62,400 |
2016/12/29 | 2,003 | 2,062 | 1,967 | 2,011 | 65,400 |
2016/12/28 | 2,008 | 2,077 | 2,000 | 2,038 | 73,800 |
2016/12/27 | 1,998 | 2,019 | 1,951 | 1,977 | 62,400 |
2016/12/26 | 1,875 | 1,945 | 1,861 | 1,920 | 56,600 |
2016/12/22 | 1,935 | 1,935 | 1,831 | 1,850 | 70,500 |
2016/12/21 | 1,871 | 1,970 | 1,871 | 1,913 | 46,900 |
2016/12/20 | 1,884 | 1,884 | 1,845 | 1,860 | 24,000 |
2016/12/19 | 1,850 | 1,894 | 1,830 | 1,884 | 37,600 |
2016/12/16 | 1,926 | 1,950 | 1,851 | 1,875 | 65,000 |
2016/12/15 | 1,994 | 2,018 | 1,930 | 1,935 | 32,300 |
2016/12/14 | 2,050 | 2,095 | 2,000 | 2,007 | 40,700 |
2016/12/13 | 1,939 | 2,047 | 1,939 | 2,047 | 48,000 |
2016/12/12 | 1,881 | 1,966 | 1,852 | 1,939 | 73,700 |
2016/12/09 | 1,804 | 1,902 | 1,802 | 1,881 | 44,800 |
2016/12/08 | 1,922 | 1,922 | 1,650 | 1,851 | 127,200 |
2016/12/07 | 1,891 | 1,925 | 1,876 | 1,888 | 27,100 |
2016/12/06 | 1,920 | 1,939 | 1,892 | 1,895 | 26,900 |
2016/12/05 | 2,000 | 2,012 | 1,869 | 1,917 | 107,400 |
2016/12/02 | 2,040 | 2,065 | 1,992 | 2,020 | 49,300 |
2016/12/01 | 2,105 | 2,138 | 2,041 | 2,043 | 54,300 |
2016/11/30 | 2,165 | 2,190 | 2,072 | 2,090 | 58,500 |
2016/11/29 | 2,133 | 2,266 | 2,111 | 2,200 | 78,500 |
2016/11/28 | 2,057 | 2,153 | 2,057 | 2,133 | 66,700 |
2016/11/25 | 2,144 | 2,144 | 2,045 | 2,057 | 65,500 |
2016/11/24 | 2,114 | 2,153 | 2,114 | 2,144 | 28,300 |
2016/11/22 | 2,043 | 2,146 | 2,020 | 2,146 | 80,100 |
2016/11/21 | 2,149 | 2,149 | 2,040 | 2,074 | 78,200 |
2016/11/18 | 2,237 | 2,237 | 2,147 | 2,156 | 48,700 |
2016/11/17 | 2,203 | 2,229 | 2,185 | 2,223 | 33,300 |
2016/11/16 | 2,126 | 2,205 | 2,100 | 2,193 | 43,300 |
2016/11/15 | 2,106 | 2,146 | 1,990 | 2,121 | 78,800 |
2016/11/14 | 2,140 | 2,180 | 2,074 | 2,119 | 51,600 |
2016/11/11 | 2,250 | 2,250 | 2,120 | 2,140 | 64,800 |
2016/11/10 | 2,280 | 2,315 | 2,251 | 2,258 | 57,200 |
2016/11/09 | 2,311 | 2,311 | 1,958 | 2,185 | 129,100 |
2016/11/08 | 2,300 | 2,356 | 2,250 | 2,253 | 48,600 |
2016/11/07 | 2,277 | 2,330 | 2,250 | 2,269 | 40,400 |
2016/11/04 | 2,296 | 2,310 | 2,257 | 2,292 | 69,700 |
2016/11/02 | 2,362 | 2,431 | 2,301 | 2,360 | 72,700 |
2016/11/01 | 2,355 | 2,447 | 2,311 | 2,393 | 76,700 |
2016/10/31 | 2,491 | 2,530 | 2,371 | 2,389 | 93,000 |
2016/10/28 | 2,550 | 2,599 | 2,454 | 2,473 | 118,100 |
2016/10/27 | 2,440 | 2,550 | 2,409 | 2,548 | 184,000 |
2016/10/26 | 2,285 | 2,475 | 2,220 | 2,464 | 242,900 |
2016/10/25 | 2,375 | 2,375 | 2,161 | 2,250 | 128,300 |
2016/10/24 | 2,180 | 2,318 | 2,140 | 2,283 | 152,500 |
2016/10/21 | 2,155 | 2,230 | 2,109 | 2,110 | 74,100 |
2016/10/20 | 2,142 | 2,152 | 2,099 | 2,132 | 41,500 |
2016/10/19 | 2,141 | 2,160 | 2,085 | 2,142 | 62,900 |
2016/10/18 | 2,147 | 2,164 | 2,131 | 2,136 | 35,600 |
2016/10/17 | 2,138 | 2,158 | 2,123 | 2,147 | 33,000 |
2016/10/14 | 2,120 | 2,280 | 2,102 | 2,142 | 107,100 |
2016/10/13 | 2,100 | 2,108 | 2,076 | 2,090 | 51,200 |
2016/10/12 | 2,140 | 2,145 | 2,050 | 2,117 | 58,400 |
2016/10/11 | 2,150 | 2,190 | 2,133 | 2,150 | 154,100 |
2016/10/07 | 2,076 | 2,344 | 1,870 | 2,133 | 342,000 |
2016/10/06 | 2,200 | 2,210 | 2,118 | 2,143 | 134,400 |
2016/10/05 | 2,180 | 2,180 | 2,117 | 2,166 | 139,300 |
2016/10/04 | 2,230 | 2,236 | 2,102 | 2,160 | 185,900 |
2016/10/03 | 2,308 | 2,330 | 2,190 | 2,257 | 183,300 |
2016/09/30 | 2,129 | 2,299 | 2,061 | 2,258 | 253,800 |
2016/09/29 | 2,170 | 2,250 | 2,056 | 2,093 | 211,400 |
2016/09/28 | 2,080 | 2,215 | 2,041 | 2,127 | 264,200 |
2016/09/27 | 1,995 | 2,050 | 1,972 | 2,045 | 220,100 |
2016/09/26 | 1,875 | 1,968 | 1,875 | 1,964 | 111,700 |
2016/09/23 | 1,797 | 1,870 | 1,781 | 1,857 | 87,900 |
2016/09/21 | 1,800 | 1,800 | 1,700 | 1,757 | 83,700 |
2016/09/20 | 1,800 | 1,843 | 1,782 | 1,789 | 129,700 |
2016/09/16 | 1,660 | 1,800 | 1,659 | 1,779 | 230,000 |
2016/09/15 | 1,579 | 1,650 | 1,579 | 1,622 | 89,500 |
2016/09/14 | 1,567 | 1,659 | 1,551 | 1,566 | 136,300 |
2016/09/13 | 1,509 | 1,610 | 1,504 | 1,606 | 197,000 |
2016/09/12 | 1,466 | 1,513 | 1,460 | 1,499 | 80,500 |
2016/09/09 | 1,532 | 1,552 | 1,470 | 1,506 | 133,800 |
2016/09/08 | 1,452 | 1,561 | 1,425 | 1,537 | 182,800 |
2016/09/07 | 1,456 | 1,567 | 1,413 | 1,433 | 226,500 |
2016/09/06 | 1,378 | 1,449 | 1,316 | 1,442 | 276,900 |
2016/09/05 | 1,502 | 1,543 | 1,369 | 1,397 | 217,300 |
2016/09/02 | 1,489 | 1,561 | 1,470 | 1,529 | 145,300 |
2016/09/01 | 1,608 | 1,629 | 1,430 | 1,529 | 421,900 |
2016/08/31 | 2,027 | 2,028 | 1,608 | 1,650 | 353,600 |
2016/08/30 | 2,080 | 2,135 | 2,000 | 2,011 | 74,500 |
2016/08/29 | 1,946 | 2,187 | 1,946 | 2,058 | 86,800 |
2016/08/29 | 1 -> 2.00 分割 | ||||
2016/08/26 | 4,110 | 4,140 | 3,995 | 4,030 | 20,100 |
2016/08/25 | 4,220 | 4,275 | 4,030 | 4,140 | 34,800 |
2016/08/24 | 4,035 | 4,370 | 4,025 | 4,320 | 62,900 |
2016/08/23 | 4,000 | 4,160 | 3,905 | 4,010 | 48,500 |
2016/08/22 | 3,760 | 3,995 | 3,700 | 3,995 | 57,300 |
2016/08/19 | 3,680 | 3,750 | 3,635 | 3,670 | 21,600 |
2016/08/18 | 3,655 | 3,760 | 3,600 | 3,730 | 26,500 |
2016/08/17 | 3,560 | 3,705 | 3,520 | 3,685 | 39,400 |
2016/08/16 | 3,550 | 3,600 | 3,475 | 3,515 | 11,600 |
2016/08/15 | 3,510 | 3,565 | 3,460 | 3,515 | 16,900 |
2016/08/12 | 3,635 | 3,635 | 3,530 | 3,580 | 19,500 |
2016/08/10 | 3,450 | 3,660 | 3,450 | 3,565 | 38,300 |
2016/08/09 | 3,430 | 3,460 | 3,355 | 3,390 | 22,700 |
2016/08/08 | 3,490 | 3,495 | 3,330 | 3,430 | 26,200 |
2016/08/05 | 3,750 | 3,750 | 3,290 | 3,350 | 83,000 |
2016/08/04 | 3,615 | 3,745 | 3,605 | 3,660 | 31,900 |
2016/08/03 | 3,760 | 3,760 | 3,565 | 3,590 | 56,900 |
2016/08/02 | 3,500 | 3,840 | 3,500 | 3,830 | 87,200 |
2016/08/01 | 3,395 | 3,490 | 3,305 | 3,490 | 25,200 |
2016/07/29 | 3,260 | 3,435 | 3,115 | 3,395 | 43,100 |
2016/07/28 | 3,290 | 3,410 | 3,270 | 3,315 | 20,500 |
2016/07/27 | 3,435 | 3,500 | 3,350 | 3,360 | 25,600 |
2016/07/26 | 3,405 | 3,450 | 3,280 | 3,435 | 33,200 |
2016/07/25 | 3,510 | 3,690 | 3,475 | 3,475 | 47,500 |
2016/07/22 | 3,405 | 3,510 | 3,365 | 3,510 | 37,800 |
2016/07/21 | 3,375 | 3,605 | 3,250 | 3,510 | 78,400 |
2016/07/20 | 3,090 | 3,360 | 3,090 | 3,305 | 69,500 |
2016/07/19 | 3,410 | 3,480 | 3,070 | 3,150 | 221,900 |
2016/07/15 | 3,300 | 3,300 | 3,300 | 3,300 | 16,500 |
2016/07/14 | 2,901 | 2,966 | 2,740 | 2,800 | 82,800 |
2016/07/13 | 2,965 | 3,035 | 2,916 | 2,951 | 33,800 |
2016/07/12 | 3,095 | 3,150 | 2,880 | 2,940 | 71,800 |
2016/07/11 | 2,826 | 3,060 | 2,793 | 3,025 | 88,700 |
2016/07/08 | 2,800 | 2,905 | 2,701 | 2,726 | 54,200 |
2016/07/07 | 3,020 | 3,135 | 2,760 | 2,773 | 124,600 |
2016/07/06 | 2,750 | 2,980 | 2,711 | 2,967 | 99,500 |
2016/07/05 | 2,758 | 2,798 | 2,671 | 2,798 | 59,100 |
2016/07/04 | 2,500 | 2,847 | 2,500 | 2,658 | 121,800 |
2016/07/01 | 2,490 | 2,520 | 2,452 | 2,474 | 14,500 |
2016/06/30 | 2,430 | 2,570 | 2,422 | 2,430 | 46,100 |
2016/06/29 | 2,360 | 2,443 | 2,320 | 2,430 | 31,300 |
2016/06/28 | 2,250 | 2,386 | 2,161 | 2,372 | 46,800 |
2016/06/27 | 2,085 | 2,285 | 2,036 | 2,251 | 59,600 |
2016/06/24 | 2,341 | 2,341 | 1,901 | 2,085 | 101,100 |
2016/06/23 | 2,215 | 2,300 | 2,180 | 2,191 | 25,900 |
2016/06/22 | 2,250 | 2,258 | 2,155 | 2,200 | 52,800 |
2016/06/21 | 2,479 | 2,479 | 2,269 | 2,278 | 69,700 |
2016/06/20 | 2,418 | 2,579 | 2,331 | 2,429 | 68,800 |
2016/06/17 | 2,250 | 2,375 | 2,201 | 2,268 | 36,200 |
2016/06/16 | 2,366 | 2,420 | 2,160 | 2,230 | 36,600 |
2016/06/15 | 2,178 | 2,439 | 2,178 | 2,366 | 47,100 |
2016/06/14 | 2,350 | 2,366 | 2,152 | 2,243 | 73,700 |
2016/06/13 | 2,540 | 2,540 | 2,382 | 2,405 | 44,600 |
2016/06/10 | 2,435 | 2,616 | 2,424 | 2,540 | 53,700 |
2016/06/09 | 2,383 | 2,750 | 2,383 | 2,448 | 89,700 |
2016/06/08 | 2,560 | 2,560 | 2,380 | 2,411 | 73,700 |
2016/06/07 | 2,439 | 2,670 | 2,365 | 2,490 | 165,700 |
2016/06/06 | 2,245 | 2,379 | 2,223 | 2,355 | 48,600 |
2016/06/03 | 2,216 | 2,320 | 2,211 | 2,256 | 44,700 |
2016/06/02 | 2,323 | 2,398 | 2,210 | 2,218 | 79,100 |
2016/06/01 | 2,460 | 2,495 | 2,311 | 2,350 | 231,900 |
2016/05/31 | 2,180 | 2,585 | 2,148 | 2,585 | 605,400 |
2016/05/30 | 1,879 | 2,120 | 1,879 | 2,085 | 144,200 |
2016/05/27 | 1,860 | 1,905 | 1,860 | 1,879 | 18,300 |
2016/05/26 | 1,941 | 1,941 | 1,860 | 1,869 | 28,300 |
2016/05/25 | 1,876 | 1,999 | 1,821 | 1,960 | 98,700 |
2016/05/24 | 1,880 | 1,884 | 1,810 | 1,836 | 26,400 |
2016/05/23 | 1,831 | 1,910 | 1,831 | 1,880 | 37,800 |
2016/05/20 | 1,831 | 1,896 | 1,801 | 1,857 | 25,800 |
2016/05/19 | 1,780 | 1,922 | 1,780 | 1,869 | 47,000 |
2016/05/18 | 1,864 | 1,909 | 1,760 | 1,804 | 96,500 |
2016/05/17 | 1,801 | 1,924 | 1,793 | 1,869 | 114,000 |
2016/05/16 | 2,080 | 2,085 | 1,840 | 1,841 | 197,600 |
2016/05/13 | 1,833 | 2,034 | 1,812 | 1,991 | 158,400 |
2016/05/12 | 1,939 | 1,970 | 1,841 | 1,865 | 120,000 |
2016/05/11 | 1,779 | 1,990 | 1,740 | 1,970 | 341,200 |
2016/05/10 | 1,834 | 1,873 | 1,800 | 1,819 | 67,300 |
2016/05/09 | 1,920 | 1,928 | 1,820 | 1,874 | 82,800 |
2016/05/06 | 1,860 | 1,940 | 1,820 | 1,880 | 135,000 |
2016/05/02 | 1,699 | 1,819 | 1,668 | 1,799 | 90,100 |
2016/04/28 | 1,614 | 1,780 | 1,601 | 1,759 | 146,300 |
2016/04/27 | 1,800 | 2,060 | 1,650 | 1,680 | 283,100 |
2016/04/26 | 1,835 | 1,968 | 1,560 | 1,740 | 444,800 |
2016/04/25 | 1,500 | 1,715 | 1,500 | 1,715 | 153,600 |
2016/04/22 | 1,461 | 1,487 | 1,400 | 1,415 | 79,900 |
2016/04/21 | 1,435 | 1,650 | 1,352 | 1,491 | 240,100 |
2016/04/20 | 1,500 | 1,550 | 1,350 | 1,405 | 126,800 |
2016/04/19 | 1,520 | 1,540 | 1,405 | 1,519 | 175,700 |
2016/04/18 | 1,300 | 1,580 | 1,234 | 1,520 | 487,000 |
2016/04/15 | 1,182 | 1,357 | 1,170 | 1,300 | 547,600 |
2016/04/14 | 1,108 | 1,108 | 1,108 | 1,108 | 43,100 |
2016/04/13 | 940 | 965 | 929 | 958 | 35,400 |
2016/04/12 | 946 | 949 | 930 | 931 | 26,600 |
2016/04/11 | 876 | 949 | 875 | 949 | 40,700 |
2016/04/08 | 834 | 881 | 831 | 876 | 24,900 |
2016/04/07 | 816 | 859 | 816 | 858 | 17,200 |
2016/04/06 | 825 | 835 | 815 | 815 | 10,900 |
2016/04/05 | 870 | 870 | 810 | 825 | 21,900 |
2016/04/04 | 839 | 880 | 839 | 870 | 17,900 |
2016/04/01 | 890 | 890 | 824 | 824 | 25,200 |
2016/03/31 | 845 | 880 | 845 | 879 | 26,700 |
2016/03/30 | 852 | 865 | 832 | 845 | 25,800 |
2016/03/29 | 825 | 830 | 810 | 822 | 8,600 |
2016/03/28 | 823 | 824 | 806 | 807 | 6,500 |
2016/03/25 | 824 | 825 | 803 | 823 | 5,500 |
2016/03/24 | 813 | 824 | 800 | 824 | 9,000 |
2016/03/23 | 824 | 824 | 797 | 814 | 7,200 |
2016/03/22 | 785 | 824 | 785 | 824 | 13,200 |
2016/03/18 | 791 | 800 | 773 | 785 | 9,200 |
2016/03/17 | 818 | 835 | 783 | 790 | 21,000 |
2016/03/16 | 795 | 830 | 786 | 810 | 31,200 |
2016/03/15 | 750 | 781 | 743 | 780 | 26,500 |
2016/03/14 | 731 | 750 | 731 | 740 | 5,900 |
2016/03/11 | 710 | 727 | 710 | 727 | 5,900 |
2016/03/10 | 711 | 740 | 711 | 730 | 8,000 |
2016/03/09 | 710 | 725 | 700 | 707 | 17,600 |
2016/03/08 | 730 | 730 | 710 | 714 | 8,800 |
2016/03/07 | 731 | 750 | 723 | 732 | 12,500 |
2016/03/04 | 730 | 735 | 710 | 731 | 15,600 |
2016/03/03 | 735 | 747 | 730 | 731 | 22,500 |
2016/03/02 | 734 | 751 | 734 | 750 | 11,900 |
2016/03/01 | 736 | 750 | 728 | 749 | 9,600 |
2016/02/29 | 750 | 765 | 735 | 736 | 8,200 |
2016/02/26 | 762 | 815 | 762 | 762 | 5,000 |
2016/02/25 | 755 | 850 | 751 | 759 | 15,000 |
2016/02/25 | 1 -> 3.00 分割 | ||||
2016/02/24 | 2,299 | 2,299 | 2,242 | 2,290 | 1,500 |
2016/02/23 | 2,250 | 2,300 | 2,221 | 2,299 | 2,700 |
2016/02/22 | 2,197 | 2,400 | 2,197 | 2,300 | 11,200 |
2016/02/19 | 2,228 | 2,228 | 2,121 | 2,220 | 5,300 |
2016/02/18 | 2,051 | 2,249 | 2,051 | 2,240 | 4,100 |
2016/02/17 | 2,055 | 2,055 | 2,011 | 2,044 | 2,900 |
2016/02/16 | 2,010 | 2,058 | 1,968 | 2,058 | 10,300 |
2016/02/15 | 2,051 | 2,079 | 1,930 | 2,010 | 16,300 |
2016/02/12 | 2,060 | 2,100 | 1,991 | 1,991 | 12,400 |
2016/02/10 | 2,380 | 2,380 | 2,191 | 2,201 | 15,600 |
2016/02/09 | 2,359 | 2,430 | 2,310 | 2,342 | 11,000 |
2016/02/08 | 2,460 | 2,460 | 2,377 | 2,459 | 3,700 |
2016/02/05 | 2,481 | 2,510 | 2,470 | 2,470 | 7,200 |
2016/02/04 | 2,519 | 2,535 | 2,487 | 2,487 | 6,500 |
2016/02/03 | 2,560 | 2,560 | 2,520 | 2,532 | 8,600 |
2016/02/02 | 2,515 | 2,600 | 2,515 | 2,593 | 14,100 |
2016/02/01 | 2,560 | 2,594 | 2,515 | 2,539 | 16,500 |
2016/01/29 | 2,530 | 2,553 | 2,515 | 2,538 | 4,300 |
2016/01/28 | 2,510 | 2,556 | 2,510 | 2,529 | 4,100 |
2016/01/27 | 2,502 | 2,550 | 2,502 | 2,533 | 2,200 |
2016/01/26 | 2,470 | 2,580 | 2,470 | 2,510 | 10,700 |
2016/01/25 | 2,500 | 2,520 | 2,475 | 2,500 | 9,500 |
2016/01/22 | 2,480 | 2,520 | 2,450 | 2,501 | 11,000 |
2016/01/21 | 2,475 | 2,535 | 2,430 | 2,430 | 14,000 |
2016/01/20 | 2,600 | 2,624 | 2,520 | 2,520 | 5,400 |
2016/01/19 | 2,645 | 2,645 | 2,596 | 2,605 | 3,000 |
2016/01/18 | 2,658 | 2,658 | 2,595 | 2,616 | 14,600 |
2016/01/15 | 2,728 | 2,828 | 2,706 | 2,708 | 11,100 |
2016/01/14 | 2,590 | 2,780 | 2,536 | 2,727 | 9,900 |
2016/01/13 | 2,585 | 2,665 | 2,562 | 2,622 | 2,200 |
2016/01/12 | 2,714 | 2,714 | 2,528 | 2,535 | 12,900 |
2016/01/08 | 2,750 | 2,750 | 2,669 | 2,714 | 6,700 |
2016/01/07 | 2,699 | 2,806 | 2,699 | 2,760 | 6,300 |
2016/01/06 | 2,692 | 2,750 | 2,692 | 2,702 | 4,500 |
2016/01/05 | 2,650 | 2,715 | 2,600 | 2,690 | 4,800 |
2016/01/04 | 2,722 | 2,722 | 2,673 | 2,699 | 4,600 |