ｅＢＡＳＥ(3835)の株価時系列情報
ｅＢＡＳＥ(3835)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 242,000 | 249,000 | 241,000 | 241,000 | 12 |
| 2007/12/27 | 251,000 | 251,000 | 250,000 | 250,000 | 11 |
| 2007/12/26 | 246,000 | 255,000 | 241,000 | 255,000 | 23 |
| 2007/12/25 | 255,000 | 255,000 | 245,000 | 246,000 | 27 |
| 2007/12/21 | 257,000 | 260,000 | 242,000 | 260,000 | 22 |
| 2007/12/20 | 264,000 | 264,000 | 264,000 | 264,000 | 1 |
| 2007/12/19 | 269,000 | 271,000 | 259,000 | 260,000 | 22 |
| 2007/12/18 | 265,000 | 275,000 | 265,000 | 273,000 | 36 |
| 2007/12/17 | 291,000 | 291,000 | 270,000 | 280,000 | 20 |
| 2007/12/14 | 290,000 | 290,000 | 285,000 | 290,000 | 10 |
| 2007/12/13 | 297,000 | 297,000 | 290,000 | 290,000 | 8 |
| 2007/12/12 | 291,000 | 297,000 | 285,000 | 297,000 | 20 |
| 2007/12/11 | 291,000 | 298,000 | 291,000 | 298,000 | 8 |
| 2007/12/10 | 300,000 | 301,000 | 300,000 | 300,000 | 14 |
| 2007/12/07 | 300,000 | 304,000 | 300,000 | 300,000 | 24 |
| 2007/12/06 | 300,000 | 303,000 | 291,000 | 303,000 | 36 |
| 2007/12/05 | 297,000 | 304,000 | 290,000 | 299,000 | 11 |
| 2007/12/04 | 303,000 | 304,000 | 300,000 | 300,000 | 4 |
| 2007/12/03 | 306,000 | 310,000 | 300,000 | 308,000 | 6 |
| 2007/11/29 | 315,000 | 315,000 | 306,000 | 306,000 | 9 |
| 2007/11/28 | 290,000 | 315,000 | 290,000 | 300,000 | 23 |
| 2007/11/27 | 282,000 | 293,000 | 282,000 | 293,000 | 3 |
| 2007/11/26 | 293,000 | 293,000 | 282,000 | 290,000 | 4 |
| 2007/11/22 | 285,000 | 285,000 | 285,000 | 285,000 | 3 |
| 2007/11/21 | 290,000 | 290,000 | 285,000 | 285,000 | 3 |
| 2007/11/20 | 280,000 | 292,000 | 280,000 | 292,000 | 10 |
| 2007/11/19 | 300,000 | 300,000 | 292,000 | 292,000 | 8 |
| 2007/11/16 | 298,000 | 300,000 | 296,000 | 300,000 | 6 |
| 2007/11/15 | 300,000 | 301,000 | 300,000 | 300,000 | 10 |
| 2007/11/14 | 310,000 | 325,000 | 310,000 | 315,000 | 4 |
| 2007/11/13 | 300,000 | 300,000 | 292,000 | 300,000 | 12 |
| 2007/11/12 | 302,000 | 302,000 | 292,000 | 300,000 | 15 |
| 2007/11/09 | 303,000 | 316,000 | 302,000 | 311,000 | 10 |
| 2007/11/08 | 310,000 | 310,000 | 305,000 | 310,000 | 8 |
| 2007/11/07 | 317,000 | 317,000 | 311,000 | 311,000 | 7 |
| 2007/11/06 | 315,000 | 316,000 | 314,000 | 316,000 | 5 |
| 2007/11/05 | 323,000 | 323,000 | 317,000 | 317,000 | 10 |
| 2007/11/02 | 322,000 | 331,000 | 318,000 | 330,000 | 23 |
| 2007/11/01 | 320,000 | 330,000 | 320,000 | 328,000 | 10 |
| 2007/10/31 | 318,000 | 327,000 | 318,000 | 320,000 | 10 |
| 2007/10/30 | 328,000 | 328,000 | 319,000 | 322,000 | 25 |
| 2007/10/29 | 320,000 | 330,000 | 310,000 | 328,000 | 63 |
| 2007/10/26 | 331,000 | 331,000 | 324,000 | 325,000 | 6 |
| 2007/10/25 | 331,000 | 331,000 | 324,000 | 324,000 | 12 |
| 2007/10/24 | 335,000 | 335,000 | 329,000 | 329,000 | 9 |
| 2007/10/23 | 335,000 | 340,000 | 331,000 | 335,000 | 16 |
| 2007/10/22 | 330,000 | 330,000 | 320,000 | 330,000 | 28 |
| 2007/10/19 | 335,000 | 344,000 | 331,000 | 344,000 | 18 |
| 2007/10/18 | 320,000 | 347,000 | 320,000 | 345,000 | 24 |
| 2007/10/17 | 329,000 | 345,000 | 320,000 | 330,000 | 29 |
| 2007/10/16 | 350,000 | 350,000 | 325,000 | 331,000 | 37 |
| 2007/10/15 | 377,000 | 377,000 | 359,000 | 362,000 | 19 |
| 2007/10/12 | 365,000 | 375,000 | 365,000 | 375,000 | 29 |
| 2007/10/11 | 360,000 | 378,000 | 359,000 | 378,000 | 19 |
| 2007/10/10 | 376,000 | 385,000 | 363,000 | 372,000 | 35 |
| 2007/10/09 | 378,000 | 379,000 | 367,000 | 371,000 | 45 |
| 2007/10/05 | 358,000 | 364,000 | 357,000 | 364,000 | 26 |
| 2007/10/04 | 375,000 | 380,000 | 351,000 | 356,000 | 47 |
| 2007/10/03 | 350,000 | 370,000 | 337,000 | 370,000 | 52 |
| 2007/10/02 | 333,000 | 358,000 | 333,000 | 353,000 | 31 |
| 2007/10/01 | 325,000 | 327,000 | 320,000 | 320,000 | 20 |
| 2007/09/28 | 320,000 | 325,000 | 315,000 | 325,000 | 13 |
| 2007/09/27 | 315,000 | 331,000 | 315,000 | 330,000 | 13 |
| 2007/09/26 | 312,000 | 312,000 | 305,000 | 310,000 | 6 |
| 2007/09/25 | 300,000 | 300,000 | 296,000 | 298,000 | 5 |
| 2007/09/21 | 310,000 | 315,000 | 300,000 | 300,000 | 13 |
| 2007/09/20 | 295,000 | 315,000 | 293,000 | 315,000 | 13 |
| 2007/09/19 | 305,000 | 318,000 | 302,000 | 302,000 | 75 |
| 2007/09/18 | 310,000 | 310,000 | 282,000 | 301,000 | 18 |
| 2007/09/14 | 312,000 | 318,000 | 306,000 | 310,000 | 31 |
| 2007/09/13 | 311,000 | 316,000 | 311,000 | 312,000 | 12 |
| 2007/09/12 | 333,000 | 333,000 | 316,000 | 316,000 | 10 |
| 2007/09/11 | 321,000 | 335,000 | 312,000 | 333,000 | 25 |
| 2007/09/10 | 331,000 | 338,000 | 329,000 | 329,000 | 17 |
| 2007/09/07 | 350,000 | 350,000 | 334,000 | 336,000 | 10 |
| 2007/09/06 | 333,000 | 350,000 | 329,000 | 350,000 | 23 |
| 2007/09/05 | 361,000 | 363,000 | 348,000 | 348,000 | 12 |
| 2007/09/04 | 375,000 | 375,000 | 374,000 | 374,000 | 2 |
| 2007/09/03 | 381,000 | 381,000 | 362,000 | 362,000 | 16 |
| 2007/08/31 | 410,000 | 412,000 | 375,000 | 386,000 | 62 |
| 2007/08/30 | 345,000 | 390,000 | 345,000 | 390,000 | 38 |
| 2007/08/29 | 332,000 | 345,000 | 329,000 | 345,000 | 23 |
| 2007/08/28 | 332,000 | 340,000 | 332,000 | 340,000 | 17 |
| 2007/08/27 | 349,000 | 349,000 | 337,000 | 340,000 | 16 |
| 2007/08/24 | 358,000 | 358,000 | 349,000 | 349,000 | 6 |
| 2007/08/23 | 358,000 | 365,000 | 357,000 | 365,000 | 15 |
| 2007/08/22 | 353,000 | 354,000 | 353,000 | 354,000 | 7 |
| 2007/08/21 | 365,000 | 365,000 | 352,000 | 360,000 | 32 |
| 2007/08/20 | 350,000 | 365,000 | 349,000 | 365,000 | 31 |
| 2007/08/17 | 376,000 | 376,000 | 340,000 | 345,000 | 33 |
| 2007/08/16 | 357,000 | 376,000 | 348,000 | 376,000 | 57 |
| 2007/08/15 | 360,000 | 385,000 | 360,000 | 380,000 | 17 |
| 2007/08/14 | 366,000 | 369,000 | 362,000 | 368,000 | 7 |
| 2007/08/13 | 353,000 | 362,000 | 351,000 | 362,000 | 7 |
| 2007/08/10 | 355,000 | 361,000 | 350,000 | 361,000 | 12 |
| 2007/08/09 | 350,000 | 378,000 | 350,000 | 367,000 | 21 |
| 2007/08/08 | 333,000 | 351,000 | 330,000 | 342,000 | 38 |
| 2007/08/07 | 363,000 | 363,000 | 342,000 | 343,000 | 29 |
| 2007/08/06 | 375,000 | 375,000 | 357,000 | 358,000 | 32 |
| 2007/08/03 | 379,000 | 379,000 | 375,000 | 375,000 | 8 |
| 2007/08/02 | 383,000 | 384,000 | 365,000 | 379,000 | 39 |
| 2007/08/01 | 389,000 | 390,000 | 383,000 | 383,000 | 22 |
| 2007/07/31 | 400,000 | 407,000 | 397,000 | 399,000 | 19 |
| 2007/07/30 | 370,000 | 395,000 | 357,000 | 390,000 | 23 |
| 2007/07/27 | 381,000 | 383,000 | 372,000 | 375,000 | 37 |
| 2007/07/26 | 398,000 | 401,000 | 387,000 | 388,000 | 23 |
| 2007/07/25 | 386,000 | 392,000 | 380,000 | 386,000 | 28 |
| 2007/07/24 | 388,000 | 405,000 | 368,000 | 398,000 | 27 |
| 2007/07/23 | 375,000 | 378,000 | 368,000 | 373,000 | 48 |
| 2007/07/20 | 400,000 | 404,000 | 380,000 | 384,000 | 65 |
| 2007/07/19 | 408,000 | 409,000 | 396,000 | 396,000 | 45 |
| 2007/07/18 | 393,000 | 410,000 | 386,000 | 402,000 | 82 |
| 2007/07/17 | 409,000 | 410,000 | 393,000 | 393,000 | 85 |
| 2007/07/13 | 410,000 | 416,000 | 406,000 | 406,000 | 77 |
| 2007/07/12 | 426,000 | 442,000 | 404,000 | 414,000 | 253 |
| 2007/07/11 | 437,000 | 444,000 | 412,000 | 421,000 | 325 |
| 2007/07/10 | 457,000 | 476,000 | 437,000 | 442,000 | 303 |
| 2007/07/09 | 487,000 | 487,000 | 479,000 | 487,000 | 453 |
| 2007/07/06 | 388,000 | 437,000 | 388,000 | 437,000 | 367 |
| 2007/07/05 | 386,000 | 395,000 | 386,000 | 387,000 | 42 |
| 2007/07/04 | 408,000 | 408,000 | 380,000 | 385,000 | 104 |
| 2007/07/03 | 411,000 | 411,000 | 402,000 | 403,000 | 45 |
| 2007/07/02 | 416,000 | 416,000 | 404,000 | 413,000 | 49 |
| 2007/06/29 | 404,000 | 417,000 | 404,000 | 417,000 | 102 |
| 2007/06/28 | 422,000 | 424,000 | 404,000 | 406,000 | 250 |
| 2007/06/27 | 458,000 | 474,000 | 416,000 | 419,000 | 323 |
| 2007/06/26 | 468,000 | 468,000 | 425,000 | 434,000 | 64 |
| 2007/06/25 | 455,000 | 467,000 | 454,000 | 458,000 | 47 |
| 2007/06/22 | 468,000 | 469,000 | 456,000 | 466,000 | 70 |
| 2007/06/21 | 454,000 | 475,000 | 454,000 | 475,000 | 91 |
| 2007/06/20 | 486,000 | 493,000 | 462,000 | 474,000 | 146 |
| 2007/06/19 | 497,000 | 497,000 | 467,000 | 470,000 | 137 |
| 2007/06/18 | 529,000 | 529,000 | 487,000 | 505,000 | 179 |
| 2007/06/15 | 535,000 | 549,000 | 520,000 | 529,000 | 222 |
| 2007/06/14 | 529,000 | 550,000 | 510,000 | 550,000 | 268 |
| 2007/06/13 | 493,000 | 528,000 | 471,000 | 524,000 | 250 |
| 2007/06/12 | 520,000 | 530,000 | 490,000 | 513,000 | 530 |
| 2007/06/11 | 450,000 | 480,000 | 431,000 | 480,000 | 637 |
| 2007/06/08 | 430,000 | 467,000 | 422,000 | 430,000 | 810 |
| 2007/06/07 | 367,000 | 417,000 | 357,000 | 417,000 | 184 |
| 2007/06/06 | 368,000 | 370,000 | 360,000 | 367,000 | 34 |
| 2007/06/05 | 378,000 | 378,000 | 360,000 | 370,000 | 25 |
| 2007/06/04 | 388,000 | 388,000 | 380,000 | 382,000 | 25 |
| 2007/06/01 | 378,000 | 382,000 | 372,000 | 380,000 | 31 |
| 2007/05/31 | 379,000 | 385,000 | 374,000 | 383,000 | 47 |
| 2007/05/30 | 392,000 | 392,000 | 369,000 | 375,000 | 47 |
| 2007/05/29 | 363,000 | 373,000 | 363,000 | 372,000 | 53 |
| 2007/05/28 | 362,000 | 389,000 | 356,000 | 363,000 | 77 |
| 2007/05/25 | 341,000 | 355,000 | 338,000 | 353,000 | 46 |
| 2007/05/24 | 352,000 | 352,000 | 342,000 | 342,000 | 43 |
| 2007/05/23 | 370,000 | 370,000 | 352,000 | 353,000 | 74 |
| 2007/05/22 | 344,000 | 379,000 | 337,000 | 365,000 | 107 |
| 2007/05/21 | 344,000 | 355,000 | 336,000 | 342,000 | 95 |
| 2007/05/18 | 341,000 | 341,000 | 317,000 | 325,000 | 152 |
| 2007/05/17 | 341,000 | 354,000 | 336,000 | 348,000 | 168 |
| 2007/05/16 | 360,000 | 364,000 | 339,000 | 346,000 | 135 |
| 2007/05/15 | 413,000 | 413,000 | 358,000 | 385,000 | 157 |
| 2007/05/14 | 430,000 | 430,000 | 408,000 | 408,000 | 81 |
| 2007/05/11 | 405,000 | 420,000 | 398,000 | 420,000 | 44 |
| 2007/05/10 | 412,000 | 412,000 | 403,000 | 407,000 | 57 |
| 2007/05/09 | 409,000 | 414,000 | 393,000 | 410,000 | 165 |
| 2007/05/08 | 427,000 | 428,000 | 405,000 | 408,000 | 162 |
| 2007/05/07 | 413,000 | 430,000 | 413,000 | 425,000 | 98 |
| 2007/05/02 | 421,000 | 428,000 | 408,000 | 408,000 | 179 |
| 2007/05/01 | 400,000 | 429,000 | 400,000 | 429,000 | 132 |
| 2007/04/27 | 401,000 | 411,000 | 398,000 | 410,000 | 101 |
| 2007/04/26 | 426,000 | 429,000 | 396,000 | 401,000 | 139 |
| 2007/04/25 | 442,000 | 445,000 | 418,000 | 421,000 | 247 |
| 2007/04/24 | 420,000 | 459,000 | 407,000 | 457,000 | 318 |
| 2007/04/23 | 447,000 | 448,000 | 397,000 | 413,000 | 346 |
| 2007/04/20 | 448,000 | 451,000 | 426,000 | 447,000 | 274 |
| 2007/04/19 | 472,000 | 473,000 | 448,000 | 448,000 | 233 |
| 2007/04/18 | 497,000 | 498,000 | 451,000 | 467,000 | 475 |
| 2007/04/17 | 506,000 | 556,000 | 463,000 | 487,000 | 1,362 |
| 2007/04/16 | 521,000 | 542,000 | 510,000 | 510,000 | 1,155 |
| 2007/04/13 | 660,000 | 661,000 | 610,000 | 610,000 | 1,099 |
| 2007/04/12 | 648,000 | 727,000 | 638,000 | 710,000 | 2,920 |
| 2007/04/11 | 550,000 | 628,000 | 533,000 | 628,000 | 2,442 |
| 2007/04/10 | 487,000 | 528,000 | 482,000 | 528,000 | 929 |
| 2007/04/09 | 477,000 | 485,000 | 465,000 | 478,000 | 139 |
| 2007/04/06 | 513,000 | 514,000 | 450,000 | 462,000 | 431 |
| 2007/04/05 | 441,000 | 500,000 | 440,000 | 488,000 | 874 |
| 2007/04/04 | 425,000 | 450,000 | 418,000 | 450,000 | 190 |
| 2007/04/03 | 432,000 | 432,000 | 405,000 | 420,000 | 74 |
| 2007/04/02 | 455,000 | 456,000 | 431,000 | 432,000 | 168 |
| 2007/03/30 | 430,000 | 445,000 | 408,000 | 441,000 | 405 |
| 2007/03/29 | 380,000 | 420,000 | 380,000 | 420,000 | 240 |
| 2007/03/28 | 372,000 | 385,000 | 370,000 | 385,000 | 32 |
| 2007/03/27 | 383,000 | 392,000 | 365,000 | 371,000 | 50 |
| 2007/03/26 | 368,000 | 395,000 | 351,000 | 373,000 | 69 |
| 2007/03/23 | 385,000 | 385,000 | 368,000 | 368,000 | 79 |
| 2007/03/22 | 373,000 | 392,000 | 373,000 | 383,000 | 150 |
| 2007/03/20 | 346,000 | 365,000 | 346,000 | 365,000 | 94 |
| 2007/03/19 | 343,000 | 343,000 | 328,000 | 332,000 | 56 |
| 2007/03/16 | 341,000 | 350,000 | 322,000 | 349,000 | 62 |
| 2007/03/15 | 352,000 | 366,000 | 350,000 | 350,000 | 73 |
| 2007/03/14 | 355,000 | 355,000 | 340,000 | 344,000 | 81 |
| 2007/03/13 | 375,000 | 375,000 | 365,000 | 366,000 | 106 |
| 2007/03/12 | 380,000 | 385,000 | 372,000 | 377,000 | 65 |
| 2007/03/09 | 398,000 | 398,000 | 376,000 | 380,000 | 59 |
| 2007/03/08 | 373,000 | 389,000 | 373,000 | 389,000 | 58 |
| 2007/03/07 | 392,000 | 395,000 | 371,000 | 372,000 | 101 |
| 2007/03/06 | 374,000 | 390,000 | 371,000 | 385,000 | 338 |
| 2007/03/05 | 415,000 | 415,000 | 366,000 | 369,000 | 138 |
| 2007/03/02 | 407,000 | 425,000 | 406,000 | 416,000 | 54 |
| 2007/03/01 | 420,000 | 422,000 | 393,000 | 415,000 | 180 |
| 2007/02/28 | 388,000 | 423,000 | 388,000 | 417,000 | 396 |
| 2007/02/27 | 455,000 | 458,000 | 435,000 | 438,000 | 152 |
| 2007/02/26 | 474,000 | 479,000 | 455,000 | 458,000 | 183 |
| 2007/02/23 | 477,000 | 497,000 | 475,000 | 475,000 | 283 |
| 2007/02/22 | 512,000 | 514,000 | 486,000 | 490,000 | 374 |
| 2007/02/21 | 473,000 | 522,000 | 473,000 | 500,000 | 1,514 |
| 2007/02/20 | 423,000 | 482,000 | 423,000 | 472,000 | 599 |
| 2007/02/19 | 464,000 | 465,000 | 433,000 | 433,000 | 128 |
| 2007/02/16 | 470,000 | 495,000 | 452,000 | 454,000 | 555 |
| 2007/02/15 | 423,000 | 487,000 | 408,000 | 475,000 | 1,120 |
| 2007/02/14 | 454,000 | 464,000 | 420,000 | 437,000 | 303 |
| 2007/02/13 | 458,000 | 470,000 | 447,000 | 462,000 | 335 |
| 2007/02/09 | 477,000 | 477,000 | 436,000 | 444,000 | 730 |
| 2007/02/08 | 505,000 | 513,000 | 467,000 | 478,000 | 311 |
| 2007/02/07 | 522,000 | 531,000 | 500,000 | 505,000 | 395 |
| 2007/02/06 | 520,000 | 554,000 | 518,000 | 533,000 | 373 |
| 2007/02/05 | 570,000 | 570,000 | 526,000 | 527,000 | 489 |
| 2007/02/02 | 619,000 | 625,000 | 580,000 | 585,000 | 370 |
| 2007/02/01 | 640,000 | 648,000 | 601,000 | 613,000 | 393 |
| 2007/01/31 | 657,000 | 688,000 | 601,000 | 628,000 | 984 |
| 2007/01/30 | 691,000 | 697,000 | 623,000 | 651,000 | 842 |
| 2007/01/29 | 730,000 | 737,000 | 684,000 | 689,000 | 1,082 |
| 2007/01/26 | 727,000 | 763,000 | 724,000 | 741,000 | 1,006 |
| 2007/01/25 | 771,000 | 792,000 | 721,000 | 747,000 | 3,969 |
| 2007/01/24 | 649,000 | 722,000 | 642,000 | 722,000 | 3,435 |
| 2007/01/23 | 604,000 | 645,000 | 604,000 | 622,000 | 1,408 |
| 2007/01/22 | 612,000 | 638,000 | 602,000 | 612,000 | 1,479 |
| 2007/01/19 | 592,000 | 632,000 | 588,000 | 603,000 | 2,662 |
| 2007/01/18 | 632,000 | 640,000 | 577,000 | 585,000 | 1,675 |
| 2007/01/17 | 592,000 | 664,000 | 584,000 | 642,000 | 3,205 |
| 2007/01/16 | 593,000 | 634,000 | 565,000 | 617,000 | 2,906 |
| 2007/01/15 | 685,000 | 698,000 | 580,000 | 582,000 | 2,051 |
| 2007/01/12 | 763,000 | 806,000 | 676,000 | 680,000 | 2,614 |
| 2007/01/11 | 795,000 | 810,000 | 711,000 | 773,000 | 2,530 |
| 2007/01/10 | 850,000 | 856,000 | 780,000 | 780,000 | 2,175 |
| 2007/01/09 | 940,000 | 959,000 | 880,000 | 880,000 | 2,044 |
| 2007/01/05 | 972,000 | 1,040,000 | 885,000 | 980,000 | 5,777 |
| 2007/01/04 | 810,000 | 960,000 | 790,000 | 960,000 | 3,118 |