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 |
---|---|---|---|---|---|
2014/12/30 | 585 | 669 | 585 | 669 | 400,700 |
2014/12/29 | 559 | 585 | 550 | 569 | 46,200 |
2014/12/26 | 537 | 554 | 537 | 550 | 17,200 |
2014/12/25 | 552 | 564 | 528 | 536 | 43,900 |
2014/12/24 | 557 | 586 | 554 | 557 | 49,100 |
2014/12/22 | 549 | 556 | 540 | 550 | 40,200 |
2014/12/19 | 564 | 570 | 540 | 547 | 40,300 |
2014/12/18 | 560 | 576 | 553 | 555 | 22,000 |
2014/12/17 | 541 | 560 | 541 | 552 | 34,900 |
2014/12/16 | 576 | 579 | 560 | 560 | 45,100 |
2014/12/15 | 602 | 602 | 584 | 586 | 38,100 |
2014/12/12 | 608 | 628 | 606 | 608 | 28,400 |
2014/12/11 | 605 | 635 | 588 | 607 | 72,200 |
2014/12/10 | 643 | 643 | 604 | 616 | 74,800 |
2014/12/09 | 659 | 668 | 622 | 646 | 135,500 |
2014/12/08 | 753 | 764 | 687 | 704 | 328,600 |
2014/12/05 | 708 | 768 | 703 | 768 | 152,100 |
2014/12/04 | 656 | 764 | 621 | 668 | 442,300 |
2014/12/03 | 780 | 870 | 653 | 693 | 1,255,700 |
2014/12/02 | 735 | 735 | 735 | 735 | 35,900 |
2014/12/01 | 570 | 635 | 568 | 635 | 70,500 |
2014/11/28 | 535 | 536 | 525 | 535 | 25,400 |
2014/11/27 | 534 | 545 | 526 | 535 | 33,600 |
2014/11/26 | 570 | 570 | 520 | 536 | 94,000 |
2014/11/25 | 585 | 587 | 543 | 553 | 89,100 |
2014/11/21 | 529 | 621 | 519 | 575 | 243,000 |
2014/11/20 | 506 | 534 | 502 | 521 | 38,600 |
2014/11/19 | 503 | 506 | 501 | 502 | 9,800 |
2014/11/18 | 500 | 503 | 496 | 500 | 10,900 |
2014/11/17 | 500 | 502 | 493 | 500 | 15,400 |
2014/11/14 | 526 | 530 | 480 | 493 | 109,800 |
2014/11/13 | 540 | 565 | 521 | 536 | 77,400 |
2014/11/12 | 500 | 578 | 497 | 526 | 184,200 |
2014/11/11 | 499 | 503 | 497 | 498 | 50,000 |
2014/11/10 | 505 | 510 | 500 | 506 | 35,100 |
2014/11/07 | 522 | 527 | 522 | 524 | 2,100 |
2014/11/06 | 520 | 528 | 519 | 520 | 7,400 |
2014/11/05 | 526 | 528 | 520 | 527 | 14,000 |
2014/11/04 | 560 | 570 | 516 | 528 | 41,000 |
2014/10/31 | 574 | 587 | 567 | 582 | 3,400 |
2014/10/30 | 567 | 587 | 567 | 572 | 2,600 |
2014/10/29 | 562 | 577 | 562 | 566 | 700 |
2014/10/28 | 570 | 590 | 560 | 560 | 3,400 |
2014/10/27 | 570 | 570 | 569 | 570 | 1,900 |
2014/10/24 | 544 | 554 | 540 | 541 | 3,700 |
2014/10/23 | 528 | 564 | 528 | 564 | 1,500 |
2014/10/22 | 545 | 553 | 545 | 546 | 1,500 |
2014/10/21 | 570 | 570 | 535 | 535 | 3,200 |
2014/10/20 | 529 | 540 | 510 | 540 | 4,000 |
2014/10/17 | 580 | 580 | 510 | 510 | 8,900 |
2014/10/16 | 532 | 589 | 532 | 580 | 1,700 |
2014/10/15 | 541 | 562 | 540 | 562 | 1,900 |
2014/10/14 | 524 | 555 | 515 | 537 | 21,000 |
2014/10/10 | 580 | 580 | 560 | 564 | 13,200 |
2014/10/09 | 614 | 614 | 596 | 596 | 900 |
2014/10/08 | 600 | 600 | 600 | 600 | 700 |
2014/10/07 | 588 | 610 | 588 | 600 | 5,100 |
2014/10/06 | 581 | 598 | 581 | 598 | 1,500 |
2014/10/03 | 579 | 598 | 577 | 585 | 4,400 |
2014/10/02 | 605 | 605 | 561 | 587 | 10,100 |
2014/10/01 | 607 | 607 | 607 | 607 | 200 |
2014/09/30 | 610 | 610 | 610 | 610 | 500 |
2014/09/29 | 619 | 619 | 609 | 613 | 4,000 |
2014/09/26 | 619 | 619 | 604 | 619 | 3,700 |
2014/09/25 | 617 | 620 | 617 | 617 | 1,500 |
2014/09/24 | 620 | 620 | 617 | 617 | 1,700 |
2014/09/22 | 620 | 620 | 617 | 617 | 3,100 |
2014/09/19 | 617 | 624 | 617 | 620 | 6,400 |
2014/09/18 | 619 | 620 | 617 | 617 | 4,000 |
2014/09/17 | 618 | 628 | 613 | 618 | 15,800 |
2014/09/16 | 620 | 620 | 613 | 615 | 13,100 |
2014/09/12 | 639 | 639 | 631 | 632 | 6,900 |
2014/09/11 | 640 | 652 | 638 | 638 | 2,300 |
2014/09/10 | 650 | 650 | 640 | 640 | 2,500 |
2014/09/09 | 649 | 650 | 649 | 649 | 1,500 |
2014/09/08 | 640 | 650 | 640 | 641 | 5,900 |
2014/09/05 | 649 | 650 | 641 | 644 | 4,500 |
2014/09/04 | 651 | 651 | 644 | 644 | 1,600 |
2014/09/03 | 664 | 668 | 650 | 654 | 2,200 |
2014/09/02 | 651 | 658 | 646 | 650 | 2,600 |
2014/09/01 | 643 | 650 | 643 | 649 | 800 |
2014/08/29 | 641 | 647 | 639 | 643 | 3,800 |
2014/08/28 | 649 | 651 | 649 | 650 | 11,100 |
2014/08/27 | 655 | 665 | 648 | 649 | 9,400 |
2014/08/26 | 680 | 680 | 675 | 675 | 5,600 |
2014/08/25 | 682 | 682 | 671 | 678 | 1,600 |
2014/08/22 | 661 | 685 | 661 | 685 | 2,000 |
2014/08/21 | 672 | 682 | 662 | 671 | 700 |
2014/08/20 | 678 | 684 | 675 | 682 | 4,200 |
2014/08/19 | 675 | 682 | 665 | 666 | 1,300 |
2014/08/18 | 660 | 672 | 660 | 665 | 2,200 |
2014/08/15 | 657 | 658 | 657 | 658 | 300 |
2014/08/14 | 650 | 659 | 650 | 659 | 600 |
2014/08/13 | 639 | 645 | 638 | 645 | 1,000 |
2014/08/12 | 654 | 654 | 647 | 647 | 1,200 |
2014/08/11 | 650 | 650 | 639 | 641 | 2,100 |
2014/08/08 | 654 | 664 | 626 | 638 | 7,300 |
2014/08/07 | 670 | 680 | 670 | 680 | 1,500 |
2014/08/06 | 683 | 695 | 675 | 675 | 15,100 |
2014/08/05 | 696 | 704 | 691 | 693 | 3,800 |
2014/08/04 | 700 | 703 | 693 | 698 | 8,800 |
2014/08/01 | 706 | 706 | 694 | 694 | 10,400 |
2014/07/31 | 705 | 720 | 705 | 719 | 5,200 |
2014/07/30 | 723 | 728 | 715 | 720 | 5,500 |
2014/07/29 | 731 | 731 | 721 | 722 | 4,100 |
2014/07/28 | 733 | 733 | 721 | 721 | 3,500 |
2014/07/25 | 721 | 721 | 720 | 720 | 700 |
2014/07/24 | 735 | 735 | 715 | 721 | 2,900 |
2014/07/23 | 720 | 722 | 720 | 720 | 800 |
2014/07/22 | 723 | 723 | 720 | 720 | 300 |
2014/07/18 | 713 | 722 | 713 | 714 | 800 |
2014/07/17 | 715 | 715 | 714 | 714 | 1,000 |
2014/07/16 | 716 | 729 | 715 | 715 | 1,600 |
2014/07/15 | 734 | 735 | 718 | 718 | 5,800 |
2014/07/14 | 735 | 735 | 724 | 730 | 900 |
2014/07/11 | 720 | 725 | 720 | 720 | 1,600 |
2014/07/10 | 720 | 724 | 715 | 720 | 1,300 |
2014/07/09 | 712 | 721 | 712 | 720 | 8,900 |
2014/07/08 | 715 | 720 | 714 | 715 | 3,100 |
2014/07/07 | 723 | 723 | 720 | 720 | 1,300 |
2014/07/04 | 718 | 720 | 716 | 719 | 11,300 |
2014/07/03 | 734 | 734 | 720 | 720 | 6,700 |
2014/07/02 | 726 | 739 | 722 | 725 | 7,500 |
2014/07/01 | 739 | 739 | 725 | 725 | 4,800 |
2014/06/30 | 727 | 735 | 727 | 735 | 800 |
2014/06/27 | 735 | 735 | 731 | 731 | 1,500 |
2014/06/26 | 750 | 754 | 734 | 735 | 2,200 |
2014/06/25 | 740 | 740 | 739 | 739 | 400 |
2014/06/24 | 750 | 750 | 735 | 737 | 2,100 |
2014/06/23 | 743 | 743 | 740 | 740 | 600 |
2014/06/20 | 750 | 750 | 740 | 740 | 800 |
2014/06/19 | 747 | 747 | 740 | 740 | 700 |
2014/06/18 | 750 | 750 | 731 | 739 | 6,300 |
2014/06/17 | 750 | 750 | 745 | 745 | 4,400 |
2014/06/16 | 750 | 752 | 737 | 750 | 10,500 |
2014/06/13 | 760 | 771 | 760 | 761 | 7,000 |
2014/06/12 | 764 | 784 | 750 | 763 | 5,700 |
2014/06/11 | 792 | 803 | 761 | 765 | 10,000 |
2014/06/10 | 811 | 811 | 792 | 792 | 3,500 |
2014/06/09 | 793 | 800 | 771 | 800 | 4,700 |
2014/06/06 | 755 | 793 | 755 | 792 | 7,100 |
2014/06/05 | 759 | 759 | 755 | 755 | 3,100 |
2014/06/04 | 760 | 760 | 760 | 760 | 700 |
2014/06/03 | 760 | 775 | 760 | 760 | 2,200 |
2014/06/02 | 745 | 774 | 745 | 758 | 1,400 |
2014/05/30 | 763 | 764 | 739 | 760 | 1,500 |
2014/05/29 | 739 | 759 | 739 | 759 | 700 |
2014/05/28 | 760 | 776 | 739 | 739 | 3,700 |
2014/05/27 | 775 | 775 | 760 | 760 | 1,000 |
2014/05/26 | 779 | 779 | 768 | 768 | 2,000 |
2014/05/23 | 739 | 739 | 739 | 739 | 100 |
2014/05/22 | 720 | 735 | 720 | 735 | 1,100 |
2014/05/21 | 710 | 711 | 709 | 710 | 3,000 |
2014/05/20 | 701 | 729 | 701 | 710 | 2,100 |
2014/05/19 | 715 | 717 | 700 | 700 | 4,900 |
2014/05/16 | 700 | 730 | 700 | 730 | 2,300 |
2014/05/15 | 730 | 735 | 721 | 729 | 3,600 |
2014/05/14 | 745 | 745 | 740 | 745 | 9,400 |
2014/05/13 | 779 | 815 | 735 | 755 | 9,200 |
2014/05/12 | 777 | 778 | 777 | 778 | 200 |
2014/05/09 | 757 | 775 | 757 | 775 | 400 |
2014/05/08 | 799 | 799 | 756 | 756 | 700 |
2014/05/07 | 785 | 785 | 785 | 785 | 400 |
2014/05/02 | 800 | 800 | 800 | 800 | 100 |
2014/05/01 | 803 | 803 | 803 | 803 | 300 |
2014/04/30 | 784 | 804 | 777 | 804 | 1,800 |
2014/04/28 | 800 | 800 | 776 | 799 | 3,300 |
2014/04/25 | 781 | 807 | 772 | 807 | 1,600 |
2014/04/24 | 800 | 809 | 767 | 809 | 3,600 |
2014/04/23 | 794 | 809 | 794 | 799 | 1,800 |
2014/04/22 | 813 | 815 | 785 | 809 | 4,300 |
2014/04/21 | 820 | 828 | 811 | 828 | 2,400 |
2014/04/18 | 812 | 823 | 790 | 823 | 1,200 |
2014/04/17 | 785 | 829 | 785 | 819 | 4,600 |
2014/04/16 | 784 | 791 | 777 | 788 | 3,700 |
2014/04/15 | 749 | 783 | 747 | 783 | 5,000 |
2014/04/14 | 774 | 792 | 742 | 762 | 6,000 |
2014/04/11 | 735 | 804 | 735 | 789 | 2,800 |
2014/04/10 | 797 | 797 | 782 | 782 | 400 |
2014/04/09 | 766 | 798 | 766 | 797 | 4,700 |
2014/04/08 | 800 | 800 | 791 | 796 | 1,200 |
2014/04/07 | 804 | 804 | 804 | 804 | 100 |
2014/04/04 | 824 | 824 | 800 | 815 | 900 |
2014/04/03 | 825 | 825 | 810 | 824 | 9,300 |
2014/04/02 | 825 | 839 | 825 | 825 | 1,300 |
2014/04/01 | 800 | 830 | 793 | 815 | 2,300 |
2014/03/31 | 799 | 820 | 790 | 790 | 1,200 |
2014/03/28 | 752 | 774 | 752 | 769 | 3,800 |
2014/03/27 | 758 | 765 | 735 | 759 | 2,500 |
2014/03/26 | 762 | 768 | 756 | 768 | 2,400 |
2014/03/25 | 780 | 781 | 770 | 770 | 1,300 |
2014/03/24 | 759 | 783 | 756 | 783 | 1,900 |
2014/03/20 | 804 | 804 | 750 | 774 | 5,200 |
2014/03/19 | 820 | 820 | 783 | 804 | 2,900 |
2014/03/18 | 813 | 820 | 800 | 808 | 4,200 |
2014/03/17 | 821 | 830 | 800 | 800 | 7,400 |
2014/03/14 | 815 | 823 | 790 | 806 | 6,300 |
2014/03/13 | 844 | 855 | 800 | 815 | 16,800 |
2014/03/12 | 892 | 893 | 833 | 833 | 13,700 |
2014/03/11 | 928 | 928 | 892 | 892 | 2,700 |
2014/03/10 | 929 | 929 | 908 | 928 | 2,900 |
2014/03/07 | 904 | 929 | 903 | 929 | 2,700 |
2014/03/06 | 930 | 931 | 929 | 930 | 3,000 |
2014/03/05 | 931 | 931 | 925 | 930 | 2,800 |
2014/03/04 | 925 | 925 | 880 | 915 | 8,300 |
2014/03/03 | 920 | 925 | 895 | 925 | 7,400 |
2014/02/28 | 942 | 942 | 935 | 935 | 7,400 |
2014/02/27 | 949 | 949 | 930 | 942 | 8,500 |
2014/02/26 | 945 | 949 | 930 | 949 | 9,000 |
2014/02/25 | 937 | 950 | 937 | 944 | 9,300 |
2014/02/24 | 928 | 937 | 928 | 936 | 4,200 |
2014/02/21 | 943 | 943 | 922 | 928 | 3,400 |
2014/02/20 | 932 | 932 | 910 | 922 | 6,200 |
2014/02/19 | 936 | 938 | 921 | 932 | 6,200 |
2014/02/18 | 920 | 943 | 919 | 921 | 9,900 |
2014/02/17 | 910 | 915 | 910 | 915 | 600 |
2014/02/14 | 895 | 907 | 893 | 894 | 3,000 |
2014/02/13 | 900 | 900 | 880 | 895 | 4,100 |
2014/02/12 | 899 | 910 | 892 | 894 | 6,600 |
2014/02/10 | 902 | 924 | 902 | 921 | 2,600 |
2014/02/07 | 874 | 917 | 874 | 904 | 8,400 |
2014/02/06 | 825 | 874 | 824 | 874 | 11,200 |
2014/02/05 | 811 | 844 | 783 | 817 | 12,900 |
2014/02/04 | 762 | 855 | 738 | 807 | 26,200 |
2014/02/03 | 900 | 904 | 852 | 852 | 7,200 |
2014/01/31 | 916 | 918 | 901 | 915 | 2,700 |
2014/01/30 | 912 | 912 | 898 | 908 | 3,000 |
2014/01/29 | 930 | 945 | 926 | 935 | 2,700 |
2014/01/28 | 900 | 921 | 900 | 917 | 4,000 |
2014/01/27 | 933 | 933 | 897 | 900 | 8,500 |
2014/01/24 | 951 | 953 | 938 | 938 | 2,700 |
2014/01/23 | 953 | 970 | 942 | 958 | 4,200 |
2014/01/22 | 950 | 963 | 941 | 955 | 6,100 |
2014/01/21 | 952 | 952 | 935 | 938 | 4,500 |
2014/01/20 | 948 | 963 | 934 | 952 | 1,800 |
2014/01/17 | 960 | 965 | 926 | 965 | 4,200 |
2014/01/16 | 970 | 971 | 960 | 965 | 3,500 |
2014/01/15 | 970 | 972 | 960 | 960 | 2,400 |
2014/01/14 | 911 | 964 | 906 | 960 | 10,800 |
2014/01/10 | 907 | 920 | 905 | 917 | 3,500 |
2014/01/09 | 946 | 946 | 903 | 915 | 5,600 |
2014/01/08 | 948 | 949 | 932 | 947 | 2,700 |
2014/01/07 | 934 | 950 | 923 | 948 | 4,500 |
2014/01/06 | 894 | 930 | 893 | 919 | 7,600 |