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 |
---|---|---|---|---|---|
2018/12/28 | 540 | 551 | 524 | 532 | 414,000 |
2018/12/27 | 511 | 557 | 511 | 544 | 572,200 |
2018/12/26 | 499 | 511 | 478 | 490 | 410,300 |
2018/12/25 | 492 | 502 | 466 | 469 | 679,500 |
2018/12/21 | 550 | 570 | 526 | 530 | 691,900 |
2018/12/20 | 579 | 601 | 552 | 565 | 462,000 |
2018/12/19 | 575 | 614 | 575 | 586 | 337,400 |
2018/12/18 | 591 | 609 | 578 | 578 | 345,300 |
2018/12/17 | 597 | 604 | 582 | 595 | 335,300 |
2018/12/14 | 597 | 619 | 582 | 607 | 398,300 |
2018/12/13 | 585 | 605 | 576 | 599 | 498,900 |
2018/12/12 | 606 | 620 | 573 | 575 | 704,600 |
2018/12/11 | 691 | 701 | 604 | 610 | 858,400 |
2018/12/10 | 696 | 721 | 691 | 697 | 549,400 |
2018/12/07 | 701 | 715 | 686 | 696 | 340,200 |
2018/12/06 | 677 | 705 | 663 | 702 | 461,300 |
2018/12/05 | 670 | 697 | 664 | 680 | 291,700 |
2018/12/04 | 706 | 708 | 682 | 690 | 262,200 |
2018/12/03 | 703 | 710 | 677 | 703 | 373,500 |
2018/11/30 | 700 | 710 | 685 | 696 | 337,600 |
2018/11/29 | 710 | 721 | 696 | 706 | 376,500 |
2018/11/28 | 675 | 706 | 672 | 692 | 376,100 |
2018/11/27 | 702 | 716 | 663 | 671 | 589,700 |
2018/11/26 | 729 | 745 | 689 | 697 | 524,400 |
2018/11/22 | 715 | 740 | 701 | 727 | 463,800 |
2018/11/21 | 667 | 729 | 661 | 712 | 738,500 |
2018/11/20 | 719 | 722 | 670 | 677 | 628,000 |
2018/11/19 | 771 | 815 | 726 | 734 | 1,419,200 |
2018/11/16 | 706 | 748 | 700 | 741 | 1,439,800 |
2018/11/15 | 661 | 698 | 657 | 691 | 408,600 |
2018/11/14 | 668 | 680 | 643 | 668 | 306,900 |
2018/11/13 | 615 | 674 | 612 | 665 | 418,600 |
2018/11/12 | 664 | 670 | 638 | 645 | 218,300 |
2018/11/09 | 682 | 682 | 662 | 666 | 307,200 |
2018/11/08 | 658 | 686 | 652 | 684 | 635,700 |
2018/11/07 | 624 | 641 | 610 | 636 | 369,800 |
2018/11/06 | 638 | 647 | 610 | 624 | 328,200 |
2018/11/05 | 616 | 642 | 604 | 635 | 406,300 |
2018/11/02 | 587 | 634 | 587 | 628 | 499,800 |
2018/11/01 | 616 | 620 | 581 | 592 | 510,900 |
2018/10/31 | 604 | 630 | 587 | 630 | 434,400 |
2018/10/30 | 543 | 613 | 543 | 586 | 778,700 |
2018/10/29 | 586 | 589 | 543 | 551 | 1,069,700 |
2018/10/26 | 645 | 647 | 590 | 592 | 962,900 |
2018/10/25 | 640 | 660 | 618 | 627 | 892,600 |
2018/10/24 | 686 | 697 | 663 | 673 | 409,700 |
2018/10/23 | 696 | 718 | 676 | 686 | 450,800 |
2018/10/22 | 685 | 708 | 666 | 704 | 759,300 |
2018/10/19 | 706 | 706 | 663 | 684 | 818,800 |
2018/10/18 | 697 | 739 | 681 | 697 | 1,565,900 |
2018/10/17 | 653 | 709 | 648 | 697 | 2,398,000 |
2018/10/16 | 620 | 652 | 605 | 628 | 903,100 |
2018/10/15 | 573 | 656 | 570 | 620 | 2,328,200 |
2018/10/12 | 550 | 591 | 510 | 583 | 2,839,200 |
2018/10/11 | 538 | 572 | 530 | 556 | 949,500 |
2018/10/10 | 578 | 589 | 564 | 588 | 474,300 |
2018/10/09 | 598 | 598 | 565 | 568 | 678,500 |
2018/10/05 | 616 | 629 | 602 | 606 | 379,600 |
2018/10/04 | 626 | 645 | 602 | 618 | 462,200 |
2018/10/03 | 642 | 665 | 622 | 631 | 435,300 |
2018/10/02 | 667 | 688 | 647 | 647 | 614,300 |
2018/10/01 | 652 | 668 | 641 | 659 | 458,500 |
2018/09/28 | 680 | 687 | 642 | 645 | 526,600 |
2018/09/27 | 680 | 692 | 661 | 668 | 607,400 |
2018/09/26 | 651 | 696 | 651 | 680 | 818,200 |
2018/09/25 | 641 | 645 | 622 | 645 | 457,000 |
2018/09/21 | 598 | 634 | 595 | 633 | 662,700 |
2018/09/20 | 594 | 604 | 583 | 596 | 339,000 |
2018/09/19 | 600 | 601 | 586 | 599 | 532,400 |
2018/09/18 | 606 | 613 | 597 | 601 | 276,100 |
2018/09/14 | 596 | 621 | 578 | 611 | 874,700 |
2018/09/13 | 659 | 660 | 604 | 606 | 1,011,500 |
2018/09/12 | 673 | 678 | 653 | 662 | 284,000 |
2018/09/11 | 662 | 679 | 653 | 666 | 352,700 |
2018/09/10 | 654 | 675 | 647 | 656 | 463,100 |
2018/09/07 | 666 | 672 | 651 | 654 | 572,200 |
2018/09/06 | 697 | 711 | 676 | 682 | 970,500 |
2018/09/05 | 655 | 690 | 655 | 687 | 817,800 |
2018/09/04 | 678 | 678 | 649 | 653 | 640,300 |
2018/09/03 | 669 | 683 | 635 | 668 | 1,012,000 |
2018/08/31 | 690 | 696 | 674 | 676 | 693,300 |
2018/08/30 | 711 | 725 | 678 | 692 | 1,452,500 |
2018/08/29 | 713 | 755 | 670 | 690 | 2,325,300 |
2018/08/28 | 809 | 849 | 697 | 724 | 5,850,100 |
2018/08/27 | 695 | 789 | 695 | 779 | 3,178,000 |
2018/08/24 | 643 | 695 | 641 | 690 | 1,688,900 |
2018/08/23 | 628 | 664 | 620 | 640 | 1,991,700 |
2018/08/22 | 561 | 603 | 561 | 601 | 601,300 |
2018/08/21 | 583 | 596 | 555 | 561 | 675,500 |
2018/08/20 | 559 | 582 | 553 | 575 | 671,100 |
2018/08/17 | 534 | 552 | 526 | 551 | 515,600 |
2018/08/16 | 527 | 540 | 521 | 529 | 547,400 |
2018/08/15 | 570 | 577 | 538 | 543 | 548,600 |
2018/08/14 | 558 | 571 | 555 | 570 | 422,400 |
2018/08/13 | 581 | 587 | 553 | 561 | 643,000 |
2018/08/10 | 603 | 620 | 587 | 589 | 532,300 |
2018/08/09 | 615 | 620 | 603 | 607 | 230,000 |
2018/08/08 | 596 | 621 | 592 | 616 | 616,000 |
2018/08/07 | 618 | 620 | 592 | 596 | 580,700 |
2018/08/06 | 620 | 622 | 608 | 619 | 371,800 |
2018/08/03 | 620 | 633 | 618 | 622 | 455,900 |
2018/08/02 | 610 | 635 | 610 | 615 | 801,900 |
2018/08/01 | 620 | 621 | 612 | 615 | 332,200 |
2018/07/31 | 620 | 622 | 604 | 620 | 707,500 |
2018/07/30 | 630 | 635 | 616 | 626 | 755,300 |
2018/07/27 | 642 | 655 | 633 | 636 | 608,600 |
2018/07/26 | 642 | 651 | 633 | 640 | 840,100 |
2018/07/25 | 644 | 655 | 638 | 642 | 592,100 |
2018/07/24 | 650 | 685 | 638 | 640 | 1,227,100 |
2018/07/23 | 651 | 656 | 628 | 650 | 1,039,000 |
2018/07/20 | 640 | 669 | 640 | 658 | 767,900 |
2018/07/19 | 679 | 682 | 643 | 650 | 1,393,500 |
2018/07/18 | 684 | 736 | 679 | 689 | 1,431,600 |
2018/07/17 | 656 | 698 | 636 | 683 | 2,810,000 |
2018/07/13 | 853 | 880 | 701 | 701 | 1,166,000 |
2018/07/12 | 879 | 885 | 840 | 851 | 456,300 |
2018/07/11 | 843 | 890 | 841 | 880 | 389,700 |
2018/07/10 | 916 | 918 | 848 | 848 | 576,900 |
2018/07/09 | 946 | 950 | 902 | 910 | 483,500 |
2018/07/06 | 913 | 942 | 902 | 931 | 507,200 |
2018/07/05 | 880 | 912 | 856 | 898 | 725,200 |
2018/07/04 | 869 | 894 | 869 | 884 | 704,100 |
2018/07/03 | 821 | 858 | 821 | 857 | 413,200 |
2018/07/02 | 857 | 866 | 812 | 815 | 377,700 |
2018/06/29 | 828 | 854 | 813 | 848 | 389,900 |
2018/06/28 | 839 | 839 | 801 | 820 | 532,200 |
2018/06/27 | 843 | 848 | 827 | 840 | 500,800 |
2018/06/26 | 888 | 902 | 846 | 852 | 820,600 |
2018/06/25 | 928 | 934 | 900 | 900 | 449,900 |
2018/06/22 | 955 | 974 | 933 | 943 | 352,600 |
2018/06/21 | 941 | 972 | 938 | 969 | 259,000 |
2018/06/20 | 921 | 942 | 900 | 935 | 736,000 |
2018/06/19 | 1,020 | 1,034 | 925 | 936 | 850,200 |
2018/06/18 | 1,039 | 1,043 | 1,001 | 1,032 | 416,900 |
2018/06/15 | 1,005 | 1,039 | 992 | 1,034 | 557,100 |
2018/06/14 | 1,004 | 1,010 | 972 | 972 | 336,400 |
2018/06/13 | 965 | 999 | 961 | 999 | 376,500 |
2018/06/12 | 980 | 994 | 951 | 960 | 386,200 |
2018/06/11 | 950 | 990 | 948 | 978 | 557,300 |
2018/06/08 | 919 | 938 | 919 | 935 | 210,200 |
2018/06/07 | 900 | 926 | 900 | 926 | 386,200 |
2018/06/06 | 890 | 902 | 881 | 896 | 440,900 |
2018/06/05 | 912 | 916 | 888 | 894 | 555,900 |
2018/06/04 | 914 | 924 | 900 | 908 | 566,900 |
2018/06/01 | 961 | 966 | 914 | 920 | 762,400 |
2018/05/31 | 970 | 978 | 959 | 970 | 457,500 |
2018/05/30 | 996 | 1,003 | 958 | 961 | 837,400 |
2018/05/29 | 1,033 | 1,035 | 1,008 | 1,022 | 214,900 |
2018/05/28 | 1,030 | 1,042 | 1,029 | 1,036 | 175,900 |
2018/05/25 | 1,021 | 1,040 | 1,021 | 1,028 | 144,300 |
2018/05/24 | 1,047 | 1,058 | 1,024 | 1,030 | 289,100 |
2018/05/23 | 1,020 | 1,048 | 1,017 | 1,047 | 300,800 |
2018/05/22 | 1,034 | 1,050 | 1,023 | 1,023 | 199,300 |
2018/05/21 | 1,028 | 1,044 | 1,025 | 1,033 | 174,500 |
2018/05/18 | 1,025 | 1,045 | 1,022 | 1,028 | 267,200 |
2018/05/17 | 1,015 | 1,033 | 1,005 | 1,015 | 335,000 |
2018/05/16 | 1,031 | 1,041 | 1,014 | 1,018 | 423,200 |
2018/05/15 | 1,087 | 1,087 | 1,055 | 1,059 | 236,200 |
2018/05/14 | 1,060 | 1,088 | 1,060 | 1,087 | 231,700 |
2018/05/11 | 1,050 | 1,070 | 1,048 | 1,059 | 229,400 |
2018/05/10 | 1,047 | 1,064 | 1,038 | 1,044 | 329,500 |
2018/05/09 | 1,066 | 1,076 | 1,044 | 1,048 | 401,700 |
2018/05/08 | 1,056 | 1,072 | 1,024 | 1,062 | 662,200 |
2018/05/07 | 1,120 | 1,122 | 1,069 | 1,071 | 447,000 |
2018/05/02 | 1,114 | 1,123 | 1,104 | 1,115 | 438,600 |
2018/05/01 | 1,111 | 1,129 | 1,099 | 1,107 | 547,100 |
2018/04/27 | 1,074 | 1,119 | 1,059 | 1,112 | 1,451,000 |
2018/04/26 | 1,020 | 1,065 | 1,004 | 1,058 | 1,144,000 |
2018/04/25 | 1,013 | 1,018 | 999 | 1,010 | 973,800 |
2018/04/24 | 1,042 | 1,046 | 1,008 | 1,035 | 1,025,100 |
2018/04/23 | 1,082 | 1,092 | 1,042 | 1,053 | 626,100 |
2018/04/20 | 1,100 | 1,138 | 1,077 | 1,101 | 908,600 |
2018/04/19 | 1,069 | 1,160 | 1,068 | 1,114 | 1,591,700 |
2018/04/18 | 1,018 | 1,077 | 1,006 | 1,069 | 1,566,200 |
2018/04/17 | 1,148 | 1,150 | 988 | 1,004 | 2,904,400 |
2018/04/16 | 1,229 | 1,250 | 1,185 | 1,185 | 1,526,900 |
2018/04/13 | 1,483 | 1,523 | 1,430 | 1,485 | 699,900 |
2018/04/12 | 1,442 | 1,466 | 1,425 | 1,441 | 320,300 |
2018/04/11 | 1,530 | 1,530 | 1,470 | 1,472 | 235,000 |
2018/04/10 | 1,502 | 1,532 | 1,502 | 1,518 | 243,300 |
2018/04/09 | 1,529 | 1,533 | 1,461 | 1,511 | 331,200 |
2018/04/06 | 1,545 | 1,553 | 1,509 | 1,509 | 293,700 |
2018/04/05 | 1,486 | 1,535 | 1,482 | 1,535 | 481,600 |
2018/04/04 | 1,470 | 1,483 | 1,460 | 1,480 | 165,000 |
2018/04/03 | 1,430 | 1,465 | 1,418 | 1,442 | 128,800 |
2018/04/02 | 1,483 | 1,489 | 1,452 | 1,460 | 177,200 |
2018/03/30 | 1,450 | 1,478 | 1,441 | 1,474 | 191,600 |
2018/03/29 | 1,385 | 1,449 | 1,384 | 1,449 | 253,000 |
2018/03/28 | 1,395 | 1,399 | 1,362 | 1,382 | 99,400 |
2018/03/27 | 1,380 | 1,400 | 1,357 | 1,391 | 150,500 |
2018/03/26 | 1,350 | 1,368 | 1,304 | 1,356 | 225,700 |
2018/03/23 | 1,375 | 1,403 | 1,372 | 1,377 | 191,300 |
2018/03/22 | 1,417 | 1,443 | 1,410 | 1,435 | 116,400 |
2018/03/20 | 1,380 | 1,446 | 1,380 | 1,427 | 242,800 |
2018/03/19 | 1,426 | 1,428 | 1,390 | 1,406 | 111,800 |
2018/03/16 | 1,422 | 1,456 | 1,417 | 1,440 | 548,300 |
2018/03/15 | 1,410 | 1,431 | 1,405 | 1,431 | 213,400 |
2018/03/14 | 1,361 | 1,413 | 1,361 | 1,410 | 294,000 |
2018/03/13 | 1,400 | 1,400 | 1,370 | 1,385 | 322,900 |
2018/03/12 | 1,412 | 1,414 | 1,387 | 1,400 | 233,200 |
2018/03/09 | 1,430 | 1,445 | 1,400 | 1,408 | 322,500 |
2018/03/08 | 1,435 | 1,447 | 1,405 | 1,424 | 237,000 |
2018/03/07 | 1,448 | 1,456 | 1,398 | 1,405 | 395,900 |
2018/03/06 | 1,475 | 1,485 | 1,410 | 1,459 | 829,500 |
2018/03/05 | 1,386 | 1,387 | 1,343 | 1,355 | 236,900 |
2018/03/02 | 1,333 | 1,395 | 1,327 | 1,387 | 330,600 |
2018/03/01 | 1,394 | 1,409 | 1,362 | 1,370 | 347,800 |
2018/02/28 | 1,405 | 1,439 | 1,385 | 1,412 | 378,300 |
2018/02/27 | 1,470 | 1,478 | 1,408 | 1,425 | 439,400 |
2018/02/26 | 1,371 | 1,450 | 1,368 | 1,432 | 410,100 |
2018/02/26 | 1 -> 3.00 分割 | ||||
2018/02/23 | 4,240 | 4,240 | 4,020 | 4,050 | 155,100 |
2018/02/22 | 4,230 | 4,270 | 4,180 | 4,210 | 71,400 |
2018/02/21 | 4,285 | 4,340 | 4,155 | 4,270 | 139,100 |
2018/02/20 | 4,320 | 4,365 | 4,165 | 4,265 | 232,200 |
2018/02/19 | 3,935 | 4,315 | 3,925 | 4,260 | 200,900 |
2018/02/16 | 3,680 | 3,840 | 3,655 | 3,800 | 177,300 |
2018/02/15 | 3,670 | 3,770 | 3,665 | 3,680 | 151,700 |
2018/02/14 | 3,720 | 3,820 | 3,600 | 3,655 | 190,700 |
2018/02/13 | 3,830 | 3,935 | 3,695 | 3,710 | 151,300 |
2018/02/09 | 3,585 | 3,765 | 3,585 | 3,720 | 281,900 |
2018/02/08 | 3,850 | 3,940 | 3,845 | 3,910 | 160,900 |
2018/02/07 | 4,115 | 4,120 | 3,770 | 3,775 | 293,200 |
2018/02/06 | 4,050 | 4,125 | 3,700 | 3,765 | 502,701 |
2018/02/05 | 4,350 | 4,455 | 4,350 | 4,400 | 183,300 |
2018/02/02 | 4,560 | 4,560 | 4,475 | 4,485 | 135,900 |
2018/02/01 | 4,550 | 4,550 | 4,490 | 4,520 | 99,200 |
2018/01/31 | 4,560 | 4,615 | 4,480 | 4,490 | 158,200 |
2018/01/30 | 4,650 | 4,650 | 4,470 | 4,500 | 202,600 |
2018/01/29 | 4,570 | 4,660 | 4,555 | 4,660 | 269,900 |
2018/01/26 | 4,480 | 4,550 | 4,445 | 4,465 | 230,200 |
2018/01/25 | 4,480 | 4,515 | 4,415 | 4,415 | 191,500 |
2018/01/24 | 4,440 | 4,520 | 4,440 | 4,460 | 191,200 |
2018/01/23 | 4,460 | 4,495 | 4,400 | 4,495 | 186,900 |
2018/01/22 | 4,365 | 4,425 | 4,365 | 4,405 | 119,600 |
2018/01/19 | 4,500 | 4,500 | 4,350 | 4,395 | 287,000 |
2018/01/18 | 4,595 | 4,605 | 4,460 | 4,460 | 270,600 |
2018/01/17 | 4,645 | 4,660 | 4,525 | 4,530 | 321,100 |
2018/01/16 | 4,485 | 4,625 | 4,485 | 4,600 | 409,100 |
2018/01/15 | 4,650 | 4,680 | 4,405 | 4,510 | 1,237,000 |
2018/01/12 | 5,580 | 5,670 | 4,525 | 4,750 | 1,600,200 |
2018/01/11 | 5,470 | 5,550 | 5,390 | 5,520 | 207,700 |
2018/01/10 | 5,550 | 5,570 | 5,420 | 5,460 | 213,600 |
2018/01/09 | 5,340 | 5,540 | 5,310 | 5,500 | 290,800 |
2018/01/05 | 5,170 | 5,330 | 5,120 | 5,240 | 192,300 |
2018/01/04 | 4,995 | 5,210 | 4,985 | 5,170 | 258,900 |