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 |
---|---|---|---|---|---|
2019/12/30 | 618 | 620 | 603 | 610 | 430,300 |
2019/12/27 | 615 | 635 | 615 | 626 | 654,400 |
2019/12/26 | 621 | 628 | 620 | 621 | 253,500 |
2019/12/25 | 630 | 633 | 618 | 628 | 163,000 |
2019/12/24 | 624 | 629 | 618 | 623 | 287,700 |
2019/12/23 | 634 | 639 | 622 | 624 | 193,000 |
2019/12/20 | 626 | 633 | 620 | 631 | 423,200 |
2019/12/19 | 643 | 650 | 629 | 632 | 337,700 |
2019/12/18 | 660 | 665 | 640 | 645 | 314,900 |
2019/12/17 | 660 | 661 | 641 | 658 | 399,400 |
2019/12/16 | 672 | 672 | 658 | 659 | 333,800 |
2019/12/13 | 692 | 692 | 677 | 680 | 125,900 |
2019/12/12 | 690 | 691 | 669 | 679 | 199,200 |
2019/12/11 | 700 | 706 | 691 | 694 | 155,600 |
2019/12/10 | 704 | 710 | 694 | 702 | 165,700 |
2019/12/09 | 682 | 707 | 680 | 704 | 229,400 |
2019/12/06 | 687 | 693 | 673 | 678 | 300,500 |
2019/12/05 | 717 | 717 | 687 | 687 | 361,700 |
2019/12/04 | 721 | 723 | 711 | 713 | 139,600 |
2019/12/03 | 711 | 727 | 701 | 723 | 216,900 |
2019/12/02 | 726 | 735 | 717 | 717 | 185,600 |
2019/11/29 | 730 | 738 | 723 | 729 | 210,000 |
2019/11/28 | 728 | 741 | 725 | 725 | 219,000 |
2019/11/27 | 715 | 726 | 715 | 719 | 147,300 |
2019/11/26 | 729 | 729 | 710 | 718 | 250,700 |
2019/11/25 | 735 | 740 | 720 | 728 | 392,500 |
2019/11/22 | 721 | 754 | 717 | 750 | 607,100 |
2019/11/21 | 700 | 712 | 691 | 710 | 370,400 |
2019/11/20 | 690 | 726 | 690 | 703 | 952,700 |
2019/11/19 | 690 | 694 | 654 | 664 | 597,000 |
2019/11/18 | 695 | 701 | 687 | 696 | 163,300 |
2019/11/15 | 687 | 703 | 678 | 685 | 224,000 |
2019/11/14 | 720 | 726 | 682 | 687 | 553,400 |
2019/11/13 | 744 | 744 | 723 | 729 | 313,700 |
2019/11/12 | 780 | 780 | 741 | 742 | 467,100 |
2019/11/11 | 778 | 783 | 774 | 779 | 220,500 |
2019/11/08 | 775 | 787 | 772 | 777 | 242,100 |
2019/11/07 | 763 | 773 | 760 | 769 | 119,200 |
2019/11/06 | 766 | 766 | 759 | 763 | 147,200 |
2019/11/05 | 765 | 766 | 756 | 761 | 187,900 |
2019/11/01 | 729 | 751 | 729 | 748 | 233,200 |
2019/10/31 | 741 | 750 | 733 | 736 | 213,200 |
2019/10/30 | 737 | 748 | 735 | 744 | 212,500 |
2019/10/29 | 738 | 749 | 735 | 738 | 145,100 |
2019/10/28 | 748 | 767 | 732 | 735 | 346,700 |
2019/10/25 | 724 | 737 | 713 | 733 | 259,500 |
2019/10/24 | 745 | 748 | 720 | 727 | 214,200 |
2019/10/23 | 726 | 745 | 724 | 741 | 248,300 |
2019/10/21 | 711 | 728 | 707 | 720 | 245,400 |
2019/10/18 | 709 | 720 | 702 | 706 | 305,200 |
2019/10/17 | 703 | 708 | 683 | 703 | 599,000 |
2019/10/16 | 730 | 759 | 689 | 693 | 1,629,300 |
2019/10/15 | 760 | 775 | 740 | 768 | 482,100 |
2019/10/11 | 752 | 756 | 742 | 748 | 131,700 |
2019/10/10 | 780 | 781 | 749 | 752 | 222,400 |
2019/10/09 | 784 | 784 | 773 | 775 | 109,300 |
2019/10/08 | 782 | 798 | 781 | 793 | 148,500 |
2019/10/07 | 796 | 798 | 767 | 774 | 154,700 |
2019/10/04 | 772 | 796 | 772 | 783 | 237,800 |
2019/10/03 | 766 | 776 | 755 | 765 | 187,300 |
2019/10/02 | 797 | 805 | 774 | 776 | 413,000 |
2019/10/01 | 800 | 807 | 794 | 800 | 199,900 |
2019/09/30 | 796 | 814 | 787 | 787 | 213,900 |
2019/09/27 | 800 | 807 | 795 | 801 | 176,800 |
2019/09/26 | 803 | 820 | 792 | 800 | 180,400 |
2019/09/25 | 828 | 833 | 804 | 805 | 179,100 |
2019/09/24 | 852 | 865 | 834 | 836 | 138,900 |
2019/09/20 | 869 | 871 | 851 | 856 | 115,200 |
2019/09/19 | 863 | 887 | 863 | 871 | 129,300 |
2019/09/18 | 840 | 860 | 838 | 852 | 169,000 |
2019/09/17 | 826 | 860 | 822 | 846 | 114,800 |
2019/09/13 | 870 | 870 | 836 | 841 | 223,200 |
2019/09/12 | 886 | 887 | 864 | 864 | 104,500 |
2019/09/11 | 871 | 878 | 857 | 871 | 142,200 |
2019/09/10 | 924 | 924 | 873 | 875 | 227,100 |
2019/09/09 | 892 | 928 | 892 | 924 | 214,600 |
2019/09/06 | 889 | 896 | 867 | 890 | 139,500 |
2019/09/05 | 875 | 898 | 875 | 881 | 173,800 |
2019/09/04 | 868 | 882 | 863 | 875 | 124,200 |
2019/09/03 | 876 | 881 | 869 | 877 | 81,200 |
2019/09/02 | 887 | 890 | 866 | 882 | 150,700 |
2019/08/30 | 888 | 898 | 882 | 895 | 162,900 |
2019/08/29 | 854 | 885 | 854 | 876 | 390,100 |
2019/08/28 | 867 | 867 | 833 | 839 | 137,400 |
2019/08/27 | 851 | 874 | 850 | 867 | 245,600 |
2019/08/26 | 841 | 853 | 832 | 840 | 307,200 |
2019/08/23 | 847 | 883 | 844 | 872 | 389,800 |
2019/08/22 | 830 | 852 | 830 | 848 | 260,200 |
2019/08/21 | 823 | 846 | 819 | 825 | 687,100 |
2019/08/20 | 790 | 790 | 771 | 786 | 133,500 |
2019/08/19 | 773 | 788 | 763 | 784 | 288,200 |
2019/08/16 | 725 | 783 | 724 | 777 | 822,100 |
2019/08/15 | 700 | 725 | 697 | 722 | 363,100 |
2019/08/14 | 712 | 715 | 703 | 714 | 71,400 |
2019/08/13 | 698 | 713 | 695 | 703 | 113,000 |
2019/08/09 | 731 | 736 | 717 | 718 | 118,300 |
2019/08/08 | 725 | 750 | 725 | 729 | 226,000 |
2019/08/07 | 704 | 728 | 696 | 719 | 153,500 |
2019/08/06 | 665 | 706 | 662 | 704 | 302,200 |
2019/08/05 | 710 | 710 | 667 | 685 | 517,000 |
2019/08/02 | 745 | 745 | 711 | 714 | 252,500 |
2019/08/01 | 747 | 753 | 739 | 751 | 130,000 |
2019/07/31 | 753 | 765 | 744 | 748 | 204,600 |
2019/07/30 | 773 | 775 | 754 | 757 | 312,700 |
2019/07/29 | 792 | 801 | 776 | 777 | 122,900 |
2019/07/26 | 793 | 803 | 787 | 792 | 104,900 |
2019/07/25 | 791 | 800 | 778 | 797 | 184,200 |
2019/07/24 | 813 | 817 | 793 | 793 | 185,100 |
2019/07/23 | 798 | 817 | 789 | 807 | 139,300 |
2019/07/22 | 813 | 824 | 799 | 799 | 276,300 |
2019/07/19 | 811 | 845 | 811 | 827 | 215,700 |
2019/07/18 | 831 | 831 | 792 | 804 | 643,400 |
2019/07/17 | 900 | 916 | 840 | 843 | 988,800 |
2019/07/16 | 904 | 920 | 787 | 850 | 1,123,700 |
2019/07/12 | 893 | 897 | 878 | 892 | 194,300 |
2019/07/11 | 884 | 898 | 877 | 889 | 146,400 |
2019/07/10 | 875 | 894 | 871 | 884 | 153,800 |
2019/07/09 | 877 | 884 | 869 | 880 | 151,500 |
2019/07/08 | 885 | 891 | 874 | 880 | 305,700 |
2019/07/05 | 879 | 880 | 866 | 879 | 113,300 |
2019/07/04 | 872 | 886 | 872 | 879 | 152,000 |
2019/07/03 | 888 | 891 | 859 | 869 | 284,300 |
2019/07/02 | 851 | 892 | 851 | 890 | 400,600 |
2019/07/01 | 830 | 861 | 829 | 851 | 231,400 |
2019/06/28 | 834 | 855 | 812 | 821 | 221,100 |
2019/06/27 | 802 | 828 | 802 | 827 | 125,700 |
2019/06/26 | 801 | 808 | 791 | 801 | 50,400 |
2019/06/25 | 810 | 811 | 792 | 795 | 114,600 |
2019/06/24 | 803 | 812 | 788 | 811 | 142,600 |
2019/06/21 | 826 | 831 | 802 | 802 | 136,600 |
2019/06/20 | 821 | 823 | 799 | 811 | 168,100 |
2019/06/19 | 819 | 820 | 796 | 815 | 148,800 |
2019/06/18 | 833 | 838 | 805 | 809 | 127,600 |
2019/06/17 | 838 | 843 | 820 | 827 | 93,600 |
2019/06/14 | 815 | 831 | 807 | 827 | 114,000 |
2019/06/13 | 846 | 851 | 814 | 816 | 216,000 |
2019/06/12 | 841 | 858 | 841 | 846 | 109,800 |
2019/06/11 | 857 | 863 | 847 | 850 | 112,500 |
2019/06/10 | 861 | 877 | 855 | 862 | 140,200 |
2019/06/07 | 861 | 869 | 840 | 846 | 205,000 |
2019/06/06 | 841 | 862 | 840 | 853 | 205,200 |
2019/06/05 | 841 | 858 | 830 | 855 | 297,500 |
2019/06/04 | 788 | 816 | 777 | 816 | 326,500 |
2019/06/03 | 805 | 809 | 781 | 788 | 221,900 |
2019/05/31 | 828 | 835 | 810 | 813 | 216,900 |
2019/05/30 | 830 | 836 | 815 | 824 | 231,900 |
2019/05/29 | 855 | 856 | 833 | 833 | 169,800 |
2019/05/28 | 864 | 872 | 853 | 860 | 255,700 |
2019/05/27 | 845 | 868 | 843 | 864 | 220,700 |
2019/05/24 | 845 | 861 | 826 | 842 | 272,800 |
2019/05/23 | 871 | 885 | 863 | 868 | 207,100 |
2019/05/22 | 885 | 891 | 869 | 876 | 184,200 |
2019/05/21 | 884 | 888 | 870 | 884 | 357,900 |
2019/05/20 | 885 | 907 | 857 | 903 | 457,000 |
2019/05/17 | 936 | 936 | 897 | 909 | 196,600 |
2019/05/16 | 916 | 938 | 902 | 921 | 262,300 |
2019/05/15 | 913 | 934 | 898 | 925 | 340,600 |
2019/05/14 | 911 | 915 | 885 | 898 | 437,800 |
2019/05/13 | 956 | 961 | 927 | 938 | 242,500 |
2019/05/10 | 958 | 975 | 941 | 953 | 272,700 |
2019/05/09 | 981 | 982 | 948 | 958 | 384,400 |
2019/05/08 | 1,050 | 1,051 | 988 | 989 | 421,300 |
2019/05/07 | 1,062 | 1,080 | 1,047 | 1,073 | 366,500 |
2019/04/26 | 1,066 | 1,066 | 1,032 | 1,062 | 291,300 |
2019/04/25 | 1,068 | 1,072 | 1,040 | 1,070 | 224,700 |
2019/04/24 | 1,045 | 1,075 | 1,045 | 1,070 | 329,500 |
2019/04/23 | 1,059 | 1,068 | 1,026 | 1,044 | 376,200 |
2019/04/22 | 1,092 | 1,114 | 1,046 | 1,059 | 651,400 |
2019/04/19 | 1,082 | 1,090 | 1,042 | 1,071 | 736,800 |
2019/04/18 | 984 | 1,073 | 982 | 1,073 | 1,537,700 |
2019/04/17 | 950 | 983 | 935 | 981 | 472,700 |
2019/04/16 | 987 | 1,015 | 956 | 965 | 1,732,500 |
2019/04/15 | 870 | 900 | 865 | 876 | 319,300 |
2019/04/12 | 855 | 878 | 850 | 856 | 256,000 |
2019/04/11 | 868 | 875 | 841 | 857 | 382,900 |
2019/04/10 | 867 | 885 | 860 | 878 | 194,500 |
2019/04/09 | 895 | 903 | 875 | 886 | 316,600 |
2019/04/08 | 917 | 925 | 904 | 909 | 119,700 |
2019/04/05 | 904 | 923 | 898 | 917 | 220,300 |
2019/04/04 | 898 | 915 | 871 | 906 | 215,500 |
2019/04/03 | 888 | 919 | 866 | 908 | 354,900 |
2019/04/02 | 955 | 959 | 871 | 880 | 572,100 |
2019/04/01 | 969 | 988 | 946 | 949 | 192,500 |
2019/03/29 | 989 | 989 | 957 | 968 | 144,600 |
2019/03/28 | 980 | 984 | 951 | 977 | 251,200 |
2019/03/27 | 969 | 1,016 | 969 | 989 | 449,400 |
2019/03/26 | 985 | 994 | 947 | 956 | 333,000 |
2019/03/25 | 965 | 987 | 951 | 979 | 312,600 |
2019/03/22 | 997 | 1,018 | 980 | 988 | 517,900 |
2019/03/20 | 975 | 994 | 969 | 989 | 260,200 |
2019/03/19 | 975 | 981 | 959 | 977 | 271,800 |
2019/03/18 | 932 | 979 | 930 | 972 | 350,300 |
2019/03/15 | 969 | 981 | 925 | 935 | 680,600 |
2019/03/14 | 900 | 968 | 892 | 962 | 946,300 |
2019/03/13 | 880 | 897 | 863 | 891 | 312,500 |
2019/03/12 | 863 | 904 | 853 | 890 | 355,500 |
2019/03/11 | 871 | 873 | 837 | 859 | 370,400 |
2019/03/08 | 929 | 931 | 863 | 871 | 658,800 |
2019/03/07 | 937 | 946 | 926 | 944 | 254,300 |
2019/03/06 | 942 | 942 | 917 | 940 | 248,400 |
2019/03/05 | 916 | 943 | 915 | 942 | 343,300 |
2019/03/04 | 919 | 932 | 907 | 924 | 276,300 |
2019/03/01 | 918 | 935 | 902 | 924 | 248,500 |
2019/02/28 | 919 | 926 | 900 | 908 | 377,400 |
2019/02/27 | 913 | 933 | 900 | 925 | 353,200 |
2019/02/26 | 903 | 920 | 890 | 919 | 297,500 |
2019/02/25 | 896 | 918 | 881 | 911 | 247,100 |
2019/02/22 | 888 | 903 | 876 | 896 | 276,400 |
2019/02/21 | 893 | 893 | 853 | 885 | 511,000 |
2019/02/20 | 945 | 946 | 881 | 901 | 813,600 |
2019/02/19 | 930 | 950 | 923 | 949 | 375,600 |
2019/02/18 | 914 | 941 | 904 | 939 | 889,000 |
2019/02/15 | 900 | 914 | 878 | 896 | 731,200 |
2019/02/14 | 863 | 888 | 848 | 886 | 522,800 |
2019/02/13 | 895 | 900 | 862 | 866 | 445,800 |
2019/02/12 | 850 | 884 | 840 | 881 | 611,000 |
2019/02/08 | 847 | 869 | 831 | 843 | 455,500 |
2019/02/07 | 845 | 862 | 818 | 862 | 531,700 |
2019/02/06 | 853 | 857 | 829 | 856 | 433,100 |
2019/02/05 | 857 | 862 | 832 | 857 | 575,100 |
2019/02/04 | 840 | 872 | 817 | 838 | 1,109,800 |
2019/02/01 | 837 | 849 | 812 | 833 | 1,037,600 |
2019/01/31 | 758 | 844 | 757 | 837 | 2,149,100 |
2019/01/30 | 740 | 775 | 733 | 743 | 914,000 |
2019/01/29 | 720 | 754 | 716 | 749 | 965,500 |
2019/01/28 | 690 | 727 | 689 | 714 | 898,800 |
2019/01/25 | 685 | 707 | 677 | 684 | 508,700 |
2019/01/24 | 671 | 683 | 666 | 678 | 311,100 |
2019/01/23 | 683 | 687 | 661 | 680 | 404,400 |
2019/01/22 | 680 | 687 | 668 | 678 | 381,900 |
2019/01/21 | 707 | 710 | 667 | 674 | 684,100 |
2019/01/18 | 704 | 707 | 683 | 697 | 1,101,200 |
2019/01/17 | 647 | 714 | 642 | 704 | 4,060,200 |
2019/01/16 | 596 | 646 | 576 | 646 | 1,044,800 |
2019/01/15 | 543 | 558 | 532 | 546 | 313,200 |
2019/01/11 | 560 | 564 | 539 | 553 | 357,500 |
2019/01/10 | 559 | 569 | 539 | 558 | 250,300 |
2019/01/09 | 565 | 586 | 556 | 565 | 282,700 |
2019/01/08 | 534 | 571 | 534 | 562 | 467,300 |
2019/01/07 | 540 | 560 | 529 | 530 | 343,200 |
2019/01/04 | 510 | 536 | 505 | 530 | 378,200 |