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 |
|---|---|---|---|---|---|
| 2008/12/30 | 196,100 | 196,100 | 195,100 | 195,100 | 3 |
| 2008/12/26 | 200,000 | 204,000 | 198,000 | 204,000 | 17 |
| 2008/12/25 | 195,000 | 196,000 | 195,000 | 195,000 | 21 |
| 2008/12/24 | 195,000 | 198,700 | 192,000 | 198,700 | 53 |
| 2008/12/22 | 193,000 | 193,000 | 193,000 | 193,000 | 3 |
| 2008/12/19 | 179,200 | 195,000 | 179,200 | 195,000 | 6 |
| 2008/12/18 | 179,100 | 179,100 | 179,100 | 179,100 | 1 |
| 2008/12/17 | 180,000 | 180,000 | 179,000 | 179,000 | 23 |
| 2008/12/16 | 159,100 | 186,000 | 159,100 | 182,000 | 18 |
| 2008/12/15 | 146,700 | 156,000 | 146,700 | 156,000 | 5 |
| 2008/12/12 | 145,000 | 145,100 | 145,000 | 145,000 | 47 |
| 2008/12/11 | 142,000 | 142,100 | 141,000 | 142,000 | 28 |
| 2008/12/10 | 146,100 | 146,100 | 142,000 | 142,000 | 71 |
| 2008/12/09 | 150,000 | 153,000 | 145,100 | 146,000 | 244 |
| 2008/12/08 | 140,000 | 145,000 | 140,000 | 145,000 | 38 |
| 2008/12/05 | 140,200 | 140,200 | 140,200 | 140,200 | 1 |
| 2008/12/04 | 145,000 | 145,000 | 140,000 | 140,100 | 4 |
| 2008/12/02 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2008/12/01 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2008/11/28 | 155,000 | 155,000 | 155,000 | 155,000 | 3 |
| 2008/11/27 | 160,000 | 160,000 | 154,000 | 154,000 | 2 |
| 2008/11/26 | 160,000 | 160,000 | 160,000 | 160,000 | 4 |
| 2008/11/25 | 160,100 | 162,000 | 160,000 | 160,000 | 6 |
| 2008/11/21 | 158,900 | 160,000 | 158,900 | 160,000 | 3 |
| 2008/11/19 | 160,000 | 160,000 | 151,000 | 155,900 | 14 |
| 2008/11/18 | 160,000 | 160,000 | 160,000 | 160,000 | 7 |
| 2008/11/17 | 160,000 | 160,000 | 158,000 | 160,000 | 5 |
| 2008/11/14 | 165,000 | 165,000 | 160,000 | 160,000 | 6 |
| 2008/11/13 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2008/11/12 | 170,000 | 170,000 | 167,400 | 167,400 | 2 |
| 2008/11/11 | 178,000 | 178,000 | 170,000 | 170,000 | 3 |
| 2008/11/10 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2008/11/07 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2008/11/06 | 181,000 | 181,000 | 181,000 | 181,000 | 5 |
| 2008/11/05 | 184,000 | 184,000 | 181,000 | 181,000 | 6 |
| 2008/11/04 | 185,000 | 185,000 | 184,000 | 184,000 | 8 |
| 2008/10/31 | 190,000 | 190,000 | 183,000 | 185,000 | 5 |
| 2008/10/30 | 190,000 | 190,000 | 190,000 | 190,000 | 4 |
| 2008/10/29 | 177,000 | 180,000 | 177,000 | 180,000 | 3 |
| 2008/10/27 | 190,000 | 190,000 | 180,000 | 180,000 | 7 |
| 2008/10/24 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2008/10/23 | 190,000 | 190,000 | 181,200 | 190,000 | 22 |
| 2008/10/22 | 190,000 | 190,000 | 190,000 | 190,000 | 20 |
| 2008/10/21 | 195,000 | 195,000 | 190,000 | 190,000 | 24 |
| 2008/10/20 | 190,000 | 190,000 | 190,000 | 190,000 | 4 |
| 2008/10/17 | 190,000 | 190,000 | 190,000 | 190,000 | 18 |
| 2008/10/16 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2008/10/15 | 194,000 | 194,000 | 189,000 | 190,000 | 29 |
| 2008/10/14 | 175,000 | 192,000 | 175,000 | 192,000 | 3 |
| 2008/10/10 | 166,000 | 166,000 | 166,000 | 166,000 | 4 |
| 2008/10/09 | 154,000 | 155,200 | 154,000 | 155,200 | 3 |
| 2008/10/08 | 190,000 | 190,000 | 166,000 | 166,000 | 17 |
| 2008/10/07 | 193,800 | 193,800 | 171,000 | 190,000 | 14 |
| 2008/10/06 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2008/10/03 | 191,100 | 199,000 | 191,000 | 199,000 | 5 |
| 2008/10/02 | 206,000 | 206,000 | 206,000 | 206,000 | 1 |
| 2008/10/01 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2008/09/30 | 208,000 | 209,000 | 196,000 | 202,000 | 37 |
| 2008/09/29 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2008/09/26 | 220,000 | 220,000 | 214,000 | 214,000 | 5 |
| 2008/09/25 | 210,000 | 215,000 | 210,000 | 215,000 | 3 |
| 2008/09/24 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2008/09/22 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2008/09/19 | 208,000 | 210,000 | 208,000 | 210,000 | 13 |
| 2008/09/18 | 202,000 | 208,000 | 200,000 | 208,000 | 9 |
| 2008/09/17 | 227,000 | 227,000 | 202,000 | 202,000 | 16 |
| 2008/09/16 | 200,000 | 227,000 | 183,000 | 227,000 | 35 |
| 2008/09/12 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/09/11 | 198,100 | 198,100 | 198,100 | 198,100 | 1 |
| 2008/09/10 | 198,000 | 198,000 | 198,000 | 198,000 | 3 |
| 2008/09/09 | 198,000 | 198,000 | 198,000 | 198,000 | 10 |
| 2008/09/08 | 197,700 | 198,000 | 197,100 | 198,000 | 5 |
| 2008/09/05 | 186,000 | 186,000 | 186,000 | 186,000 | 4 |
| 2008/09/04 | 200,000 | 200,000 | 198,000 | 198,000 | 5 |
| 2008/09/03 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2008/09/02 | 200,000 | 205,000 | 200,000 | 205,000 | 11 |
| 2008/09/01 | 209,000 | 210,000 | 200,100 | 201,000 | 12 |
| 2008/08/29 | 196,000 | 204,000 | 196,000 | 204,000 | 21 |
| 2008/08/28 | 192,000 | 195,000 | 192,000 | 195,000 | 4 |
| 2008/08/27 | 193,000 | 193,000 | 192,000 | 192,000 | 5 |
| 2008/08/26 | 192,000 | 193,000 | 192,000 | 193,000 | 6 |
| 2008/08/25 | 187,000 | 188,000 | 187,000 | 188,000 | 199 |
| 2008/08/22 | 180,000 | 187,000 | 180,000 | 187,000 | 12 |
| 2008/08/21 | 185,000 | 185,000 | 180,000 | 180,000 | 20 |
| 2008/08/20 | 186,000 | 186,000 | 185,000 | 185,000 | 9 |
| 2008/08/19 | 190,000 | 190,000 | 190,000 | 190,000 | 5 |
| 2008/08/18 | 190,000 | 190,000 | 190,000 | 190,000 | 4 |
| 2008/08/15 | 190,000 | 190,000 | 188,000 | 188,000 | 4 |
| 2008/08/14 | 186,000 | 189,000 | 185,000 | 189,000 | 11 |
| 2008/08/13 | 185,000 | 185,000 | 184,000 | 184,000 | 8 |
| 2008/08/12 | 184,000 | 186,000 | 183,000 | 185,000 | 44 |
| 2008/08/11 | 183,000 | 185,000 | 180,000 | 184,000 | 23 |
| 2008/08/08 | 184,000 | 184,000 | 176,000 | 180,000 | 13 |
| 2008/08/07 | 183,000 | 185,000 | 183,000 | 184,000 | 25 |
| 2008/08/06 | 180,000 | 183,000 | 180,000 | 183,000 | 10 |
| 2008/08/05 | 183,100 | 185,000 | 176,000 | 176,000 | 21 |
| 2008/08/04 | 182,600 | 187,900 | 180,000 | 181,500 | 13 |
| 2008/08/01 | 190,000 | 190,000 | 188,000 | 188,000 | 3 |
| 2008/07/31 | 185,000 | 197,000 | 184,000 | 197,000 | 11 |
| 2008/07/30 | 188,000 | 190,000 | 188,000 | 190,000 | 4 |
| 2008/07/29 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2008/07/28 | 194,000 | 194,000 | 191,000 | 191,000 | 3 |
| 2008/07/25 | 190,500 | 190,500 | 185,000 | 185,000 | 5 |
| 2008/07/23 | 190,000 | 191,000 | 190,000 | 191,000 | 101 |
| 2008/07/22 | 193,000 | 193,000 | 190,000 | 190,000 | 9 |
| 2008/07/18 | 198,000 | 198,000 | 191,000 | 191,000 | 7 |
| 2008/07/17 | 195,000 | 198,000 | 193,000 | 198,000 | 11 |
| 2008/07/16 | 192,000 | 195,000 | 190,000 | 191,000 | 24 |
| 2008/07/15 | 180,000 | 192,000 | 180,000 | 192,000 | 7 |
| 2008/07/14 | 180,000 | 181,000 | 180,000 | 181,000 | 31 |
| 2008/07/11 | 186,000 | 186,000 | 186,000 | 186,000 | 1 |
| 2008/07/09 | 190,000 | 190,000 | 188,000 | 188,000 | 5 |
| 2008/07/08 | 192,000 | 194,000 | 189,000 | 190,000 | 6 |
| 2008/07/07 | 192,000 | 193,000 | 190,000 | 193,000 | 10 |
| 2008/07/04 | 180,000 | 180,000 | 179,000 | 180,000 | 6 |
| 2008/07/03 | 184,000 | 184,000 | 180,000 | 180,000 | 17 |
| 2008/07/02 | 188,000 | 188,000 | 186,000 | 186,000 | 2 |
| 2008/07/01 | 190,000 | 190,000 | 190,000 | 190,000 | 6 |
| 2008/06/30 | 185,000 | 190,000 | 185,000 | 190,000 | 6 |
| 2008/06/26 | 200,000 | 200,000 | 190,000 | 190,000 | 9 |
| 2008/06/25 | 188,000 | 188,000 | 182,000 | 182,000 | 4 |
| 2008/06/24 | 198,000 | 198,000 | 196,000 | 196,000 | 2 |
| 2008/06/20 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/06/19 | 200,000 | 200,000 | 194,000 | 198,000 | 7 |
| 2008/06/18 | 207,000 | 207,000 | 207,000 | 207,000 | 4 |
| 2008/06/17 | 195,000 | 195,000 | 195,000 | 195,000 | 3 |
| 2008/06/16 | 195,000 | 195,000 | 195,000 | 195,000 | 5 |
| 2008/06/13 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2008/06/11 | 193,000 | 199,000 | 187,000 | 199,000 | 19 |
| 2008/06/10 | 195,000 | 200,000 | 193,000 | 199,000 | 12 |
| 2008/06/09 | 202,000 | 214,000 | 201,000 | 210,000 | 11 |
| 2008/06/06 | 214,000 | 214,000 | 210,000 | 211,000 | 10 |
| 2008/06/05 | 217,000 | 217,000 | 211,000 | 215,000 | 11 |
| 2008/06/04 | 222,000 | 222,000 | 218,000 | 221,000 | 12 |
| 2008/06/03 | 227,000 | 230,000 | 218,000 | 230,000 | 18 |
| 2008/06/02 | 214,000 | 227,000 | 210,000 | 227,000 | 18 |
| 2008/05/30 | 213,000 | 214,000 | 213,000 | 214,000 | 3 |
| 2008/05/29 | 209,000 | 213,000 | 209,000 | 213,000 | 5 |
| 2008/05/28 | 213,000 | 213,000 | 213,000 | 213,000 | 6 |
| 2008/05/27 | 211,000 | 213,000 | 211,000 | 213,000 | 3 |
| 2008/05/26 | 213,000 | 213,000 | 208,000 | 210,000 | 8 |
| 2008/05/23 | 213,000 | 213,000 | 210,000 | 212,000 | 12 |
| 2008/05/22 | 213,000 | 213,000 | 212,000 | 212,000 | 4 |
| 2008/05/21 | 214,000 | 216,000 | 213,000 | 214,000 | 28 |
| 2008/05/20 | 224,000 | 230,000 | 218,000 | 224,000 | 17 |
| 2008/05/19 | 220,000 | 230,000 | 210,000 | 222,000 | 48 |
| 2008/05/16 | 228,000 | 238,000 | 215,000 | 222,000 | 97 |
| 2008/05/15 | 205,000 | 240,000 | 203,000 | 238,000 | 255 |
| 2008/05/14 | 201,000 | 204,000 | 194,000 | 200,000 | 68 |
| 2008/05/13 | 195,000 | 195,000 | 192,000 | 192,000 | 10 |
| 2008/05/12 | 198,000 | 198,000 | 193,000 | 193,000 | 7 |
| 2008/05/09 | 204,000 | 210,000 | 200,000 | 200,000 | 17 |
| 2008/05/08 | 194,000 | 200,000 | 194,000 | 200,000 | 15 |
| 2008/05/07 | 191,000 | 193,000 | 190,000 | 191,000 | 28 |
| 2008/05/02 | 192,000 | 192,000 | 192,000 | 192,000 | 3 |
| 2008/05/01 | 192,000 | 192,000 | 190,000 | 190,000 | 15 |
| 2008/04/30 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2008/04/28 | 193,000 | 193,000 | 192,000 | 192,000 | 3 |
| 2008/04/25 | 188,000 | 191,000 | 187,000 | 190,000 | 10 |
| 2008/04/24 | 188,000 | 190,000 | 188,000 | 190,000 | 5 |
| 2008/04/23 | 192,000 | 196,000 | 190,000 | 190,000 | 18 |
| 2008/04/22 | 190,000 | 198,000 | 190,000 | 192,000 | 13 |
| 2008/04/21 | 189,000 | 194,000 | 189,000 | 194,000 | 7 |
| 2008/04/18 | 188,000 | 195,000 | 188,000 | 195,000 | 5 |
| 2008/04/16 | 193,000 | 193,000 | 187,000 | 193,000 | 4 |
| 2008/04/15 | 190,000 | 195,000 | 190,000 | 195,000 | 3 |
| 2008/04/11 | 188,000 | 199,000 | 188,000 | 199,000 | 3 |
| 2008/04/10 | 189,000 | 189,000 | 186,000 | 186,000 | 6 |
| 2008/04/09 | 199,000 | 201,000 | 193,000 | 201,000 | 5 |
| 2008/04/08 | 200,000 | 203,000 | 200,000 | 200,000 | 14 |
| 2008/04/07 | 194,000 | 203,000 | 194,000 | 203,000 | 4 |
| 2008/04/04 | 202,000 | 206,000 | 200,000 | 200,000 | 14 |
| 2008/04/03 | 202,000 | 212,000 | 202,000 | 209,000 | 18 |
| 2008/04/02 | 215,000 | 219,000 | 215,000 | 219,000 | 4 |
| 2008/04/01 | 193,000 | 215,000 | 193,000 | 215,000 | 17 |
| 2008/03/31 | 185,000 | 196,000 | 184,000 | 196,000 | 16 |
| 2008/03/28 | 190,000 | 197,000 | 190,000 | 197,000 | 17 |
| 2008/03/27 | 190,000 | 198,000 | 190,000 | 192,000 | 11 |
| 2008/03/26 | 183,000 | 190,000 | 180,000 | 190,000 | 14 |
| 2008/03/25 | 194,000 | 194,000 | 186,000 | 188,000 | 8 |
| 2008/03/24 | 188,000 | 192,000 | 180,000 | 192,000 | 139 |
| 2008/03/21 | 200,000 | 200,000 | 200,000 | 200,000 | 10 |
| 2008/03/19 | 198,000 | 198,000 | 198,000 | 198,000 | 3 |
| 2008/03/18 | 195,000 | 195,000 | 195,000 | 195,000 | 18 |
| 2008/03/17 | 195,000 | 195,000 | 195,000 | 195,000 | 13 |
| 2008/03/14 | 196,000 | 196,000 | 195,000 | 195,000 | 16 |
| 2008/03/13 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/03/11 | 193,000 | 200,000 | 190,000 | 200,000 | 21 |
| 2008/03/10 | 201,000 | 201,000 | 200,000 | 200,000 | 3 |
| 2008/03/07 | 201,000 | 214,000 | 195,000 | 214,000 | 9 |
| 2008/03/06 | 209,000 | 209,000 | 209,000 | 209,000 | 4 |
| 2008/03/05 | 203,000 | 209,000 | 203,000 | 208,000 | 6 |
| 2008/03/04 | 205,000 | 205,000 | 200,000 | 200,000 | 2 |
| 2008/03/03 | 193,000 | 199,000 | 192,000 | 199,000 | 13 |
| 2008/02/29 | 197,000 | 203,000 | 195,000 | 203,000 | 14 |
| 2008/02/28 | 205,000 | 210,000 | 201,000 | 201,000 | 18 |
| 2008/02/27 | 198,000 | 205,000 | 198,000 | 205,000 | 10 |
| 2008/02/26 | 200,000 | 202,000 | 200,000 | 200,000 | 85 |
| 2008/02/25 | 206,000 | 206,000 | 202,000 | 203,000 | 6 |
| 2008/02/22 | 196,000 | 210,000 | 196,000 | 210,000 | 20 |
| 2008/02/21 | 204,000 | 205,000 | 204,000 | 204,000 | 10 |
| 2008/02/20 | 210,000 | 212,000 | 200,000 | 212,000 | 14 |
| 2008/02/19 | 215,000 | 215,000 | 211,000 | 211,000 | 9 |
| 2008/02/18 | 213,000 | 217,000 | 212,000 | 215,000 | 12 |
| 2008/02/15 | 204,000 | 215,000 | 203,000 | 215,000 | 5 |
| 2008/02/14 | 211,000 | 211,000 | 211,000 | 211,000 | 2 |
| 2008/02/13 | 215,000 | 215,000 | 215,000 | 215,000 | 18 |
| 2008/02/12 | 220,000 | 220,000 | 210,000 | 210,000 | 3 |
| 2008/02/08 | 226,000 | 228,000 | 223,000 | 223,000 | 6 |
| 2008/02/07 | 226,000 | 226,000 | 226,000 | 226,000 | 1 |
| 2008/02/06 | 230,000 | 230,000 | 230,000 | 230,000 | 8 |
| 2008/02/05 | 230,000 | 235,000 | 230,000 | 230,000 | 10 |
| 2008/02/04 | 230,000 | 230,000 | 220,000 | 230,000 | 24 |
| 2008/02/01 | 233,000 | 239,000 | 215,000 | 230,000 | 27 |
| 2008/01/31 | 200,000 | 210,000 | 197,000 | 210,000 | 16 |
| 2008/01/30 | 188,000 | 195,000 | 185,000 | 195,000 | 7 |
| 2008/01/29 | 183,000 | 188,000 | 182,000 | 188,000 | 3 |
| 2008/01/28 | 193,000 | 193,000 | 177,000 | 188,000 | 21 |
| 2008/01/25 | 183,000 | 190,000 | 183,000 | 190,000 | 39 |
| 2008/01/24 | 184,000 | 189,000 | 180,000 | 189,000 | 13 |
| 2008/01/23 | 189,000 | 190,000 | 189,000 | 190,000 | 4 |
| 2008/01/22 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2008/01/21 | 189,000 | 195,000 | 189,000 | 190,000 | 10 |
| 2008/01/18 | 180,000 | 200,000 | 179,000 | 196,000 | 33 |
| 2008/01/17 | 199,000 | 199,000 | 187,000 | 195,000 | 29 |
| 2008/01/16 | 189,000 | 191,000 | 186,000 | 190,000 | 33 |
| 2008/01/15 | 211,000 | 211,000 | 210,000 | 210,000 | 5 |
| 2008/01/11 | 230,000 | 233,000 | 211,000 | 233,000 | 25 |
| 2008/01/10 | 238,000 | 238,000 | 230,000 | 230,000 | 9 |
| 2008/01/09 | 255,000 | 255,000 | 239,000 | 250,000 | 8 |
| 2008/01/08 | 254,000 | 265,000 | 242,000 | 255,000 | 11 |
| 2008/01/07 | 235,000 | 250,000 | 235,000 | 250,000 | 15 |
| 2008/01/04 | 240,000 | 240,000 | 220,000 | 223,000 | 7 |