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 |
---|---|---|---|---|---|
2013/12/30 | 901 | 917 | 893 | 909 | 7,400 |
2013/12/27 | 900 | 919 | 900 | 902 | 4,200 |
2013/12/26 | 928 | 928 | 900 | 906 | 4,700 |
2013/12/25 | 908 | 926 | 896 | 913 | 4,400 |
2013/12/24 | 935 | 948 | 912 | 913 | 7,700 |
2013/12/20 | 880 | 930 | 866 | 925 | 9,500 |
2013/12/19 | 880 | 897 | 870 | 897 | 7,800 |
2013/12/18 | 865 | 870 | 850 | 867 | 8,500 |
2013/12/17 | 880 | 897 | 866 | 880 | 16,700 |
2013/12/16 | 912 | 918 | 895 | 900 | 8,200 |
2013/12/13 | 934 | 934 | 914 | 914 | 5,800 |
2013/12/12 | 955 | 955 | 918 | 924 | 3,400 |
2013/12/11 | 939 | 969 | 925 | 925 | 6,100 |
2013/12/10 | 949 | 965 | 924 | 939 | 7,100 |
2013/12/09 | 967 | 969 | 925 | 957 | 9,700 |
2013/12/06 | 917 | 939 | 913 | 925 | 6,600 |
2013/12/05 | 919 | 940 | 917 | 940 | 4,800 |
2013/12/04 | 980 | 980 | 919 | 919 | 20,900 |
2013/12/03 | 999 | 1,000 | 950 | 965 | 25,600 |
2013/12/02 | 901 | 1,007 | 901 | 980 | 53,700 |
2013/11/29 | 929 | 929 | 904 | 904 | 4,900 |
2013/11/28 | 925 | 925 | 915 | 915 | 2,600 |
2013/11/27 | 905 | 927 | 905 | 911 | 7,700 |
2013/11/26 | 927 | 927 | 900 | 905 | 2,600 |
2013/11/25 | 930 | 937 | 890 | 900 | 14,500 |
2013/11/22 | 936 | 985 | 920 | 920 | 26,300 |
2013/11/21 | 960 | 997 | 949 | 949 | 14,200 |
2013/11/20 | 1,015 | 1,020 | 970 | 970 | 31,400 |
2013/11/19 | 1,020 | 1,020 | 943 | 990 | 24,200 |
2013/11/18 | 973 | 1,008 | 953 | 1,008 | 23,400 |
2013/11/15 | 918 | 950 | 897 | 928 | 14,900 |
2013/11/14 | 890 | 952 | 890 | 903 | 25,300 |
2013/11/13 | 910 | 910 | 880 | 890 | 10,000 |
2013/11/12 | 850 | 900 | 850 | 895 | 11,100 |
2013/11/11 | 914 | 914 | 849 | 850 | 27,100 |
2013/11/08 | 945 | 964 | 868 | 884 | 36,900 |
2013/11/07 | 980 | 980 | 910 | 945 | 11,900 |
2013/11/06 | 966 | 1,065 | 950 | 965 | 74,400 |
2013/11/05 | 872 | 958 | 870 | 936 | 27,800 |
2013/11/01 | 882 | 882 | 822 | 872 | 21,800 |
2013/10/31 | 895 | 895 | 882 | 890 | 13,800 |
2013/10/30 | 996 | 996 | 900 | 901 | 52,700 |
2013/10/29 | 980 | 1,000 | 929 | 940 | 47,000 |
2013/10/28 | 1,070 | 1,070 | 985 | 1,050 | 29,800 |
2013/10/25 | 1,175 | 1,200 | 1,100 | 1,130 | 34,100 |
2013/10/24 | 1,046 | 1,111 | 1,018 | 1,085 | 40,100 |
2013/10/23 | 1,265 | 1,379 | 1,115 | 1,136 | 217,800 |
2013/10/22 | 1,115 | 1,115 | 1,085 | 1,115 | 49,400 |
2013/10/21 | 828 | 965 | 828 | 965 | 35,000 |
2013/10/18 | 781 | 818 | 781 | 815 | 7,100 |
2013/10/17 | 790 | 801 | 773 | 788 | 12,900 |
2013/10/16 | 816 | 816 | 779 | 790 | 8,900 |
2013/10/15 | 800 | 820 | 800 | 817 | 4,300 |
2013/10/11 | 799 | 808 | 780 | 793 | 4,100 |
2013/10/10 | 786 | 794 | 776 | 786 | 2,900 |
2013/10/09 | 798 | 798 | 772 | 795 | 8,000 |
2013/10/08 | 790 | 813 | 765 | 813 | 6,200 |
2013/10/07 | 809 | 815 | 787 | 815 | 5,900 |
2013/10/04 | 813 | 825 | 806 | 824 | 3,600 |
2013/10/03 | 830 | 838 | 813 | 830 | 5,400 |
2013/10/02 | 835 | 850 | 817 | 830 | 2,600 |
2013/10/01 | 845 | 851 | 835 | 835 | 1,700 |
2013/09/30 | 850 | 852 | 820 | 852 | 1,900 |
2013/09/27 | 815 | 850 | 812 | 850 | 2,700 |
2013/09/26 | 805 | 830 | 805 | 830 | 1,900 |
2013/09/25 | 845 | 845 | 835 | 835 | 2,300 |
2013/09/24 | 850 | 850 | 845 | 846 | 2,200 |
2013/09/20 | 868 | 869 | 845 | 845 | 3,600 |
2013/09/19 | 840 | 851 | 840 | 841 | 4,000 |
2013/09/18 | 849 | 859 | 825 | 825 | 3,300 |
2013/09/17 | 830 | 839 | 825 | 830 | 4,200 |
2013/09/13 | 820 | 820 | 800 | 805 | 2,300 |
2013/09/12 | 832 | 832 | 828 | 828 | 300 |
2013/09/11 | 830 | 830 | 802 | 802 | 2,200 |
2013/09/10 | 822 | 825 | 810 | 825 | 3,100 |
2013/09/09 | 818 | 837 | 812 | 837 | 2,100 |
2013/09/06 | 828 | 850 | 820 | 840 | 10,100 |
2013/09/05 | 797 | 823 | 788 | 822 | 9,000 |
2013/09/04 | 800 | 800 | 784 | 787 | 2,900 |
2013/09/03 | 785 | 815 | 783 | 815 | 2,900 |
2013/09/02 | 798 | 798 | 790 | 790 | 400 |
2013/08/30 | 798 | 798 | 798 | 798 | 100 |
2013/08/29 | 805 | 805 | 784 | 786 | 2,800 |
2013/08/28 | 869 | 869 | 805 | 807 | 2,800 |
2013/08/27 | 877 | 877 | 854 | 854 | 500 |
2013/08/26 | 865 | 880 | 850 | 850 | 1,300 |
2013/08/23 | 830 | 850 | 828 | 850 | 500 |
2013/08/22 | 849 | 849 | 826 | 840 | 600 |
2013/08/21 | 867 | 867 | 849 | 849 | 1,800 |
2013/08/20 | 892 | 893 | 868 | 886 | 900 |
2013/08/19 | 885 | 900 | 855 | 877 | 3,200 |
2013/08/16 | 854 | 870 | 854 | 870 | 300 |
2013/08/15 | 905 | 905 | 860 | 875 | 1,400 |
2013/08/14 | 870 | 925 | 869 | 890 | 3,300 |
2013/08/13 | 850 | 870 | 815 | 855 | 6,200 |
2013/08/12 | 834 | 850 | 825 | 828 | 8,000 |
2013/08/09 | 860 | 895 | 842 | 879 | 5,900 |
2013/08/08 | 861 | 867 | 860 | 860 | 4,600 |
2013/08/07 | 892 | 892 | 868 | 870 | 5,100 |
2013/08/06 | 908 | 908 | 890 | 892 | 2,400 |
2013/08/05 | 888 | 910 | 880 | 905 | 5,600 |
2013/08/02 | 895 | 905 | 880 | 888 | 6,300 |
2013/08/01 | 880 | 900 | 860 | 890 | 12,800 |
2013/07/31 | 978 | 978 | 950 | 970 | 6,900 |
2013/07/30 | 896 | 977 | 890 | 977 | 6,600 |
2013/07/29 | 908 | 915 | 900 | 900 | 7,900 |
2013/07/26 | 960 | 965 | 935 | 935 | 3,300 |
2013/07/25 | 924 | 977 | 918 | 962 | 5,000 |
2013/07/24 | 951 | 970 | 908 | 938 | 6,500 |
2013/07/23 | 976 | 976 | 947 | 950 | 3,700 |
2013/07/22 | 984 | 985 | 955 | 976 | 2,800 |
2013/07/19 | 1,020 | 1,020 | 976 | 982 | 5,800 |
2013/07/18 | 1,015 | 1,020 | 1,010 | 1,016 | 1,000 |
2013/07/17 | 1,000 | 1,015 | 995 | 1,015 | 4,800 |
2013/07/16 | 980 | 1,010 | 980 | 1,000 | 4,700 |
2013/07/12 | 1,005 | 1,011 | 987 | 990 | 2,600 |
2013/07/11 | 996 | 996 | 973 | 984 | 1,800 |
2013/07/10 | 1,030 | 1,030 | 993 | 997 | 7,800 |
2013/07/09 | 1,066 | 1,066 | 980 | 1,037 | 5,900 |
2013/07/08 | 1,090 | 1,100 | 1,000 | 1,036 | 4,300 |
2013/07/05 | 1,020 | 1,050 | 1,020 | 1,030 | 4,000 |
2013/07/04 | 1,065 | 1,065 | 968 | 1,017 | 5,900 |
2013/07/03 | 1,071 | 1,071 | 1,020 | 1,050 | 6,800 |
2013/07/02 | 1,000 | 1,062 | 1,000 | 1,011 | 6,500 |
2013/07/01 | 929 | 993 | 929 | 963 | 3,600 |
2013/06/28 | 904 | 970 | 900 | 935 | 7,300 |
2013/06/27 | 837 | 950 | 805 | 910 | 12,100 |
2013/06/26 | 913 | 913 | 825 | 825 | 27,800 |
2013/06/25 | 965 | 979 | 913 | 915 | 12,200 |
2013/06/24 | 1,043 | 1,044 | 980 | 980 | 7,700 |
2013/06/21 | 986 | 1,039 | 961 | 1,039 | 8,000 |
2013/06/20 | 1,064 | 1,085 | 1,046 | 1,046 | 3,200 |
2013/06/19 | 1,135 | 1,135 | 1,050 | 1,063 | 8,400 |
2013/06/18 | 1,098 | 1,110 | 1,060 | 1,090 | 5,500 |
2013/06/17 | 1,053 | 1,100 | 1,027 | 1,068 | 13,100 |
2013/06/14 | 1,190 | 1,200 | 1,071 | 1,101 | 18,000 |
2013/06/13 | 1,155 | 1,230 | 1,071 | 1,144 | 42,500 |
2013/06/12 | 1,056 | 1,445 | 1,056 | 1,202 | 143,200 |
2013/06/11 | 1,010 | 1,145 | 925 | 1,145 | 57,500 |
2013/06/10 | 995 | 995 | 995 | 995 | 2,300 |
2013/06/07 | 960 | 960 | 831 | 845 | 30,700 |
2013/06/06 | 1,000 | 1,000 | 803 | 841 | 21,000 |
2013/06/05 | 1,079 | 1,080 | 980 | 1,020 | 13,000 |
2013/06/04 | 1,100 | 1,100 | 1,010 | 1,084 | 9,500 |
2013/06/03 | 1,146 | 1,150 | 1,102 | 1,102 | 7,400 |
2013/05/31 | 1,145 | 1,199 | 1,142 | 1,150 | 5,300 |
2013/05/30 | 1,186 | 1,219 | 1,150 | 1,150 | 2,400 |
2013/05/29 | 1,216 | 1,218 | 1,195 | 1,213 | 3,800 |
2013/05/28 | 1,100 | 1,215 | 1,100 | 1,215 | 16,200 |
2013/05/27 | 1,178 | 1,200 | 1,127 | 1,178 | 16,900 |
2013/05/24 | 1,200 | 1,250 | 1,160 | 1,208 | 34,200 |
2013/05/23 | 1,292 | 1,325 | 1,214 | 1,214 | 33,600 |
2013/05/22 | 1,380 | 1,380 | 1,292 | 1,292 | 19,400 |
2013/05/21 | 1,390 | 1,428 | 1,330 | 1,370 | 24,700 |
2013/05/20 | 1,500 | 1,510 | 1,380 | 1,390 | 43,100 |
2013/05/17 | 1,346 | 1,444 | 1,280 | 1,430 | 23,400 |
2013/05/16 | 1,250 | 1,352 | 1,155 | 1,347 | 61,200 |
2013/05/15 | 1,490 | 1,495 | 1,280 | 1,304 | 84,400 |
2013/05/14 | 1,700 | 1,780 | 1,500 | 1,511 | 130,900 |
2013/05/13 | 1,418 | 1,630 | 1,418 | 1,572 | 72,800 |
2013/05/10 | 1,410 | 1,450 | 1,398 | 1,404 | 24,600 |
2013/05/09 | 1,450 | 1,450 | 1,400 | 1,410 | 20,500 |
2013/05/08 | 1,483 | 1,504 | 1,390 | 1,450 | 27,200 |
2013/05/07 | 1,467 | 1,470 | 1,426 | 1,470 | 29,700 |
2013/05/02 | 1,395 | 1,415 | 1,391 | 1,412 | 21,300 |
2013/05/01 | 1,363 | 1,415 | 1,363 | 1,396 | 28,000 |
2013/04/30 | 1,380 | 1,425 | 1,366 | 1,375 | 27,700 |
2013/04/26 | 1,450 | 1,450 | 1,380 | 1,382 | 26,400 |
2013/04/25 | 1,391 | 1,450 | 1,360 | 1,440 | 46,900 |
2013/04/24 | 1,492 | 1,496 | 1,400 | 1,421 | 58,800 |
2013/04/23 | 1,570 | 1,570 | 1,466 | 1,482 | 93,600 |
2013/04/22 | 1,371 | 1,485 | 1,340 | 1,451 | 83,300 |
2013/04/19 | 1,450 | 1,450 | 1,344 | 1,352 | 52,600 |
2013/04/18 | 1,369 | 1,425 | 1,360 | 1,420 | 70,400 |
2013/04/17 | 1,300 | 1,369 | 1,286 | 1,357 | 53,100 |
2013/04/16 | 1,262 | 1,300 | 1,235 | 1,280 | 35,200 |
2013/04/15 | 1,270 | 1,286 | 1,260 | 1,273 | 23,900 |
2013/04/12 | 1,227 | 1,359 | 1,227 | 1,300 | 53,900 |
2013/04/11 | 1,310 | 1,350 | 1,226 | 1,231 | 49,500 |
2013/04/10 | 1,261 | 1,284 | 1,226 | 1,282 | 32,400 |
2013/04/09 | 1,310 | 1,323 | 1,221 | 1,260 | 72,600 |
2013/04/08 | 1,420 | 1,420 | 1,290 | 1,350 | 105,500 |
2013/04/05 | 1,327 | 1,329 | 1,191 | 1,218 | 77,600 |
2013/04/04 | 1,300 | 1,345 | 1,270 | 1,300 | 55,700 |
2013/04/03 | 1,286 | 1,498 | 1,271 | 1,383 | 92,500 |
2013/04/02 | 1,100 | 1,300 | 1,100 | 1,262 | 79,900 |
2013/04/01 | 1,460 | 1,470 | 1,266 | 1,360 | 101,200 |
2013/03/29 | 1,499 | 1,499 | 1,401 | 1,445 | 73,000 |
2013/03/28 | 1,500 | 1,527 | 1,395 | 1,499 | 108,600 |
2013/03/27 | 1,633 | 1,725 | 1,460 | 1,500 | 109,100 |
2013/03/27 | 1 -> 400.00 分割 | ||||
2013/03/26 | 740,000 | 740,000 | 620,000 | 720,000 | 360 |
2013/03/25 | 722,000 | 796,000 | 717,000 | 742,000 | 294 |
2013/03/22 | 758,000 | 760,000 | 700,000 | 716,000 | 279 |
2013/03/21 | 748,000 | 789,000 | 725,000 | 740,000 | 465 |
2013/03/19 | 722,000 | 850,000 | 642,000 | 703,000 | 1,248 |
2013/03/18 | 722,000 | 722,000 | 700,000 | 722,000 | 427 |
2013/03/15 | 582,000 | 622,000 | 545,000 | 622,000 | 457 |
2013/03/14 | 466,000 | 522,000 | 460,500 | 522,000 | 393 |
2013/03/13 | 410,000 | 454,500 | 407,000 | 452,000 | 244 |
2013/03/12 | 439,500 | 440,000 | 405,000 | 416,500 | 111 |
2013/03/11 | 409,500 | 440,000 | 405,000 | 427,000 | 200 |
2013/03/08 | 408,500 | 415,000 | 396,500 | 398,500 | 160 |
2013/03/07 | 417,000 | 425,000 | 403,000 | 408,500 | 183 |
2013/03/06 | 390,000 | 407,000 | 390,000 | 404,000 | 208 |
2013/03/05 | 407,000 | 410,000 | 385,000 | 390,000 | 240 |
2013/03/04 | 439,500 | 465,000 | 419,000 | 421,000 | 290 |
2013/03/01 | 400,000 | 424,500 | 393,000 | 419,000 | 445 |
2013/02/28 | 389,000 | 436,000 | 380,000 | 436,000 | 317 |
2013/02/27 | 355,000 | 390,000 | 355,000 | 366,000 | 202 |
2013/02/26 | 355,000 | 360,000 | 350,000 | 355,000 | 97 |
2013/02/25 | 338,500 | 384,500 | 338,000 | 369,500 | 157 |
2013/02/22 | 345,000 | 348,000 | 330,500 | 342,000 | 107 |
2013/02/21 | 354,000 | 375,000 | 354,000 | 356,500 | 173 |
2013/02/20 | 420,000 | 445,000 | 381,500 | 382,000 | 749 |
2013/02/19 | 319,000 | 375,000 | 319,000 | 375,000 | 146 |
2013/02/18 | 304,000 | 305,000 | 286,000 | 305,000 | 148 |
2013/02/15 | 333,000 | 340,000 | 293,500 | 310,000 | 67 |
2013/02/14 | 322,000 | 333,000 | 316,500 | 326,000 | 60 |
2013/02/13 | 346,000 | 357,000 | 323,500 | 336,000 | 80 |
2013/02/12 | 359,000 | 368,500 | 346,000 | 346,000 | 127 |
2013/02/08 | 390,000 | 405,000 | 373,500 | 387,000 | 117 |
2013/02/07 | 510,000 | 537,000 | 408,000 | 430,000 | 514 |
2013/02/06 | 467,000 | 467,000 | 467,000 | 467,000 | 25 |
2013/02/05 | 360,500 | 397,000 | 360,500 | 397,000 | 79 |
2013/02/04 | 327,000 | 327,000 | 299,000 | 327,000 | 118 |
2013/02/01 | 277,000 | 277,000 | 277,000 | 277,000 | 20 |
2013/01/31 | 227,000 | 227,000 | 227,000 | 227,000 | 2 |
2013/01/30 | 227,000 | 227,000 | 227,000 | 227,000 | 1 |
2013/01/29 | 227,000 | 227,000 | 227,000 | 227,000 | 1 |
2013/01/28 | 222,000 | 222,000 | 222,000 | 222,000 | 11 |
2013/01/25 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
2013/01/24 | 219,000 | 219,000 | 219,000 | 219,000 | 2 |
2013/01/23 | 209,000 | 210,000 | 209,000 | 210,000 | 2 |
2013/01/22 | 205,000 | 207,600 | 205,000 | 207,000 | 9 |
2013/01/21 | 202,000 | 204,000 | 202,000 | 204,000 | 6 |
2013/01/18 | 198,000 | 200,000 | 198,000 | 200,000 | 7 |
2013/01/17 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
2013/01/16 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
2013/01/15 | 202,400 | 202,500 | 202,400 | 202,500 | 3 |
2013/01/11 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
2013/01/10 | 199,400 | 200,000 | 199,400 | 200,000 | 3 |
2013/01/09 | 195,000 | 195,000 | 193,000 | 193,000 | 8 |
2013/01/08 | 202,000 | 204,000 | 192,000 | 204,000 | 10 |
2013/01/07 | 202,000 | 202,000 | 202,000 | 202,000 | 2 |