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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,364 | 1,392 | 1,344 | 1,384 | 7,200 |
| 2015/12/29 | 1,326 | 1,373 | 1,296 | 1,373 | 17,700 |
| 2015/12/28 | 1,301 | 1,310 | 1,284 | 1,296 | 6,700 |
| 2015/12/25 | 1,227 | 1,273 | 1,227 | 1,254 | 25,300 |
| 2015/12/24 | 1,290 | 1,328 | 1,246 | 1,287 | 17,100 |
| 2015/12/22 | 1,341 | 1,348 | 1,305 | 1,308 | 11,700 |
| 2015/12/21 | 1,376 | 1,377 | 1,306 | 1,354 | 15,200 |
| 2015/12/18 | 1,443 | 1,456 | 1,370 | 1,370 | 20,500 |
| 2015/12/17 | 1,361 | 1,429 | 1,361 | 1,417 | 13,700 |
| 2015/12/16 | 1,297 | 1,385 | 1,296 | 1,361 | 17,700 |
| 2015/12/15 | 1,299 | 1,319 | 1,287 | 1,287 | 11,500 |
| 2015/12/14 | 1,287 | 1,320 | 1,287 | 1,299 | 7,100 |
| 2015/12/11 | 1,300 | 1,338 | 1,286 | 1,306 | 5,600 |
| 2015/12/10 | 1,303 | 1,313 | 1,284 | 1,311 | 9,700 |
| 2015/12/09 | 1,315 | 1,329 | 1,305 | 1,318 | 8,000 |
| 2015/12/08 | 1,374 | 1,374 | 1,319 | 1,340 | 11,000 |
| 2015/12/07 | 1,360 | 1,382 | 1,346 | 1,350 | 14,700 |
| 2015/12/04 | 1,345 | 1,412 | 1,345 | 1,358 | 10,300 |
| 2015/12/03 | 1,415 | 1,422 | 1,350 | 1,375 | 32,800 |
| 2015/12/02 | 1,428 | 1,441 | 1,410 | 1,415 | 23,200 |
| 2015/12/01 | 1,445 | 1,470 | 1,411 | 1,443 | 13,400 |
| 2015/11/30 | 1,491 | 1,491 | 1,426 | 1,470 | 10,900 |
| 2015/11/27 | 1,490 | 1,504 | 1,450 | 1,461 | 24,400 |
| 2015/11/26 | 1,488 | 1,505 | 1,451 | 1,494 | 56,100 |
| 2015/11/25 | 1,405 | 1,561 | 1,404 | 1,441 | 140,200 |
| 2015/11/24 | 1,400 | 1,522 | 1,374 | 1,459 | 365,700 |
| 2015/11/20 | 1,260 | 1,260 | 1,212 | 1,222 | 6,200 |
| 2015/11/19 | 1,256 | 1,274 | 1,230 | 1,258 | 3,400 |
| 2015/11/18 | 1,225 | 1,280 | 1,206 | 1,256 | 7,800 |
| 2015/11/17 | 1,196 | 1,229 | 1,194 | 1,222 | 5,500 |
| 2015/11/16 | 1,221 | 1,226 | 1,185 | 1,226 | 4,400 |
| 2015/11/13 | 1,240 | 1,257 | 1,223 | 1,230 | 6,700 |
| 2015/11/12 | 1,260 | 1,271 | 1,256 | 1,258 | 2,400 |
| 2015/11/11 | 1,285 | 1,285 | 1,265 | 1,278 | 6,500 |
| 2015/11/10 | 1,290 | 1,292 | 1,281 | 1,285 | 4,300 |
| 2015/11/09 | 1,300 | 1,300 | 1,261 | 1,292 | 7,600 |
| 2015/11/06 | 1,293 | 1,302 | 1,274 | 1,290 | 3,300 |
| 2015/11/05 | 1,319 | 1,319 | 1,259 | 1,307 | 5,000 |
| 2015/11/04 | 1,317 | 1,320 | 1,296 | 1,318 | 4,700 |
| 2015/11/02 | 1,299 | 1,317 | 1,262 | 1,295 | 11,500 |
| 2015/10/30 | 1,200 | 1,298 | 1,151 | 1,262 | 24,800 |
| 2015/10/29 | 1,298 | 1,308 | 1,249 | 1,306 | 6,800 |
| 2015/10/28 | 1,288 | 1,310 | 1,284 | 1,305 | 10,900 |
| 2015/10/27 | 1,268 | 1,279 | 1,266 | 1,273 | 6,400 |
| 2015/10/26 | 1,279 | 1,284 | 1,257 | 1,284 | 12,200 |
| 2015/10/23 | 1,211 | 1,248 | 1,202 | 1,246 | 10,400 |
| 2015/10/22 | 1,210 | 1,210 | 1,197 | 1,210 | 10,300 |
| 2015/10/21 | 1,187 | 1,200 | 1,150 | 1,200 | 10,500 |
| 2015/10/20 | 1,218 | 1,218 | 1,171 | 1,187 | 5,600 |
| 2015/10/19 | 1,215 | 1,219 | 1,195 | 1,210 | 6,100 |
| 2015/10/16 | 1,214 | 1,217 | 1,195 | 1,216 | 1,900 |
| 2015/10/15 | 1,180 | 1,213 | 1,167 | 1,213 | 6,500 |
| 2015/10/14 | 1,214 | 1,214 | 1,155 | 1,202 | 8,200 |
| 2015/10/13 | 1,219 | 1,219 | 1,198 | 1,214 | 2,500 |
| 2015/10/09 | 1,220 | 1,220 | 1,175 | 1,212 | 8,200 |
| 2015/10/08 | 1,207 | 1,219 | 1,196 | 1,197 | 4,900 |
| 2015/10/07 | 1,227 | 1,227 | 1,195 | 1,215 | 6,800 |
| 2015/10/06 | 1,250 | 1,254 | 1,180 | 1,199 | 22,600 |
| 2015/10/05 | 1,247 | 1,248 | 1,210 | 1,237 | 27,000 |
| 2015/10/02 | 1,175 | 1,187 | 1,132 | 1,172 | 6,100 |
| 2015/10/01 | 1,189 | 1,192 | 1,148 | 1,157 | 9,400 |
| 2015/09/30 | 1,180 | 1,194 | 1,125 | 1,190 | 8,000 |
| 2015/09/29 | 1,177 | 1,177 | 1,082 | 1,122 | 6,600 |
| 2015/09/28 | 1,173 | 1,210 | 1,143 | 1,204 | 20,000 |
| 2015/09/25 | 1,144 | 1,152 | 1,122 | 1,146 | 7,100 |
| 2015/09/24 | 1,147 | 1,150 | 1,140 | 1,142 | 2,500 |
| 2015/09/18 | 1,150 | 1,150 | 1,140 | 1,149 | 7,700 |
| 2015/09/17 | 1,129 | 1,131 | 1,109 | 1,131 | 5,600 |
| 2015/09/16 | 1,145 | 1,145 | 1,100 | 1,118 | 15,900 |
| 2015/09/15 | 1,064 | 1,150 | 1,051 | 1,150 | 11,900 |
| 2015/09/14 | 1,066 | 1,085 | 1,055 | 1,064 | 8,600 |
| 2015/09/11 | 1,010 | 1,049 | 1,000 | 1,044 | 7,700 |
| 2015/09/10 | 1,014 | 1,040 | 1,008 | 1,023 | 13,000 |
| 2015/09/09 | 1,002 | 1,047 | 1,002 | 1,044 | 13,000 |
| 2015/09/08 | 999 | 1,003 | 989 | 995 | 8,800 |
| 2015/09/07 | 1,010 | 1,027 | 994 | 1,021 | 17,600 |
| 2015/09/04 | 1,080 | 1,099 | 1,000 | 1,060 | 16,700 |
| 2015/09/03 | 1,070 | 1,094 | 1,069 | 1,094 | 5,300 |
| 2015/09/02 | 1,047 | 1,085 | 988 | 1,068 | 10,800 |
| 2015/09/01 | 1,119 | 1,126 | 1,084 | 1,085 | 8,500 |
| 2015/08/31 | 1,110 | 1,120 | 1,097 | 1,119 | 10,900 |
| 2015/08/28 | 1,071 | 1,097 | 1,070 | 1,097 | 18,800 |
| 2015/08/27 | 1,079 | 1,093 | 1,063 | 1,079 | 24,800 |
| 2015/08/26 | 980 | 1,064 | 980 | 1,064 | 28,800 |
| 2015/08/25 | 832 | 1,040 | 811 | 980 | 80,900 |
| 2015/08/24 | 947 | 975 | 877 | 890 | 57,400 |
| 2015/08/21 | 1,039 | 1,039 | 990 | 990 | 52,100 |
| 2015/08/20 | 1,102 | 1,111 | 1,075 | 1,075 | 19,900 |
| 2015/08/19 | 1,108 | 1,137 | 1,080 | 1,137 | 20,300 |
| 2015/08/18 | 1,104 | 1,142 | 1,104 | 1,130 | 17,100 |
| 2015/08/17 | 1,089 | 1,106 | 1,088 | 1,104 | 12,400 |
| 2015/08/14 | 1,083 | 1,120 | 1,071 | 1,091 | 14,200 |
| 2015/08/13 | 1,101 | 1,119 | 1,068 | 1,090 | 30,500 |
| 2015/08/12 | 1,123 | 1,130 | 1,102 | 1,113 | 14,100 |
| 2015/08/11 | 1,121 | 1,141 | 1,111 | 1,123 | 25,600 |
| 2015/08/10 | 1,101 | 1,116 | 1,094 | 1,101 | 31,900 |
| 2015/08/07 | 1,136 | 1,165 | 1,101 | 1,120 | 39,700 |
| 2015/08/06 | 1,178 | 1,178 | 1,137 | 1,144 | 30,000 |
| 2015/08/05 | 1,176 | 1,180 | 1,130 | 1,133 | 46,800 |
| 2015/08/04 | 1,190 | 1,190 | 1,106 | 1,119 | 109,800 |
| 2015/08/03 | 1,200 | 1,277 | 1,189 | 1,190 | 130,800 |
| 2015/07/31 | 1,350 | 1,420 | 1,350 | 1,416 | 34,100 |
| 2015/07/30 | 1,349 | 1,349 | 1,294 | 1,344 | 24,400 |
| 2015/07/29 | 1,425 | 1,425 | 1,319 | 1,319 | 17,000 |
| 2015/07/28 | 1,355 | 1,389 | 1,280 | 1,370 | 19,900 |
| 2015/07/27 | 1,445 | 1,445 | 1,370 | 1,383 | 18,900 |
| 2015/07/24 | 1,473 | 1,474 | 1,432 | 1,449 | 14,100 |
| 2015/07/23 | 1,474 | 1,480 | 1,431 | 1,470 | 18,600 |
| 2015/07/22 | 1,479 | 1,479 | 1,446 | 1,456 | 13,200 |
| 2015/07/21 | 1,498 | 1,498 | 1,470 | 1,479 | 19,000 |
| 2015/07/17 | 1,396 | 1,460 | 1,396 | 1,445 | 17,200 |
| 2015/07/16 | 1,425 | 1,431 | 1,396 | 1,418 | 17,200 |
| 2015/07/15 | 1,480 | 1,480 | 1,406 | 1,425 | 15,700 |
| 2015/07/14 | 1,498 | 1,498 | 1,415 | 1,450 | 38,500 |
| 2015/07/13 | 1,311 | 1,468 | 1,311 | 1,438 | 44,500 |
| 2015/07/10 | 1,430 | 1,430 | 1,305 | 1,329 | 37,200 |
| 2015/07/09 | 1,280 | 1,385 | 1,110 | 1,374 | 102,500 |
| 2015/07/08 | 1,481 | 1,481 | 1,324 | 1,378 | 80,000 |
| 2015/07/07 | 1,490 | 1,520 | 1,469 | 1,501 | 30,100 |
| 2015/07/06 | 1,530 | 1,530 | 1,402 | 1,466 | 81,000 |
| 2015/07/03 | 1,523 | 1,548 | 1,492 | 1,546 | 49,100 |
| 2015/07/02 | 1,610 | 1,617 | 1,550 | 1,563 | 64,100 |
| 2015/07/01 | 1,596 | 1,598 | 1,481 | 1,585 | 92,400 |
| 2015/06/30 | 1,510 | 1,579 | 1,505 | 1,540 | 79,600 |
| 2015/06/29 | 1,468 | 1,543 | 1,430 | 1,480 | 113,800 |
| 2015/06/26 | 1,541 | 1,611 | 1,541 | 1,588 | 95,900 |
| 2015/06/25 | 1,510 | 1,530 | 1,468 | 1,521 | 134,900 |
| 2015/06/24 | 1,711 | 1,716 | 1,520 | 1,540 | 208,800 |
| 2015/06/23 | 1,750 | 1,791 | 1,608 | 1,716 | 197,200 |
| 2015/06/22 | 1,638 | 1,780 | 1,638 | 1,708 | 142,500 |
| 2015/06/19 | 1,599 | 1,655 | 1,543 | 1,641 | 140,000 |
| 2015/06/18 | 1,512 | 1,609 | 1,512 | 1,592 | 178,500 |
| 2015/06/17 | 1,462 | 1,510 | 1,455 | 1,491 | 59,900 |
| 2015/06/16 | 1,475 | 1,500 | 1,444 | 1,457 | 67,300 |
| 2015/06/15 | 1,420 | 1,548 | 1,420 | 1,489 | 143,500 |
| 2015/06/12 | 1,470 | 1,520 | 1,414 | 1,440 | 198,600 |
| 2015/06/11 | 1,375 | 1,457 | 1,349 | 1,457 | 218,200 |
| 2015/06/10 | 1,320 | 1,349 | 1,300 | 1,349 | 56,800 |
| 2015/06/09 | 1,370 | 1,395 | 1,302 | 1,306 | 91,300 |
| 2015/06/08 | 1,311 | 1,360 | 1,286 | 1,350 | 129,900 |
| 2015/06/05 | 1,323 | 1,415 | 1,323 | 1,335 | 306,100 |
| 2015/06/04 | 1,342 | 1,373 | 1,304 | 1,313 | 212,100 |
| 2015/06/03 | 1,246 | 1,313 | 1,242 | 1,300 | 88,400 |
| 2015/06/02 | 1,261 | 1,270 | 1,230 | 1,239 | 82,000 |
| 2015/06/01 | 1,251 | 1,296 | 1,240 | 1,291 | 143,300 |
| 2015/05/29 | 1,240 | 1,244 | 1,192 | 1,240 | 96,800 |
| 2015/05/28 | 1,262 | 1,272 | 1,224 | 1,240 | 45,600 |
| 2015/05/27 | 1,193 | 1,262 | 1,192 | 1,250 | 59,200 |
| 2015/05/26 | 1,300 | 1,310 | 1,181 | 1,216 | 135,000 |
| 2015/05/25 | 1,237 | 1,330 | 1,228 | 1,260 | 277,100 |
| 2015/05/22 | 1,151 | 1,245 | 1,151 | 1,192 | 77,600 |
| 2015/05/21 | 1,221 | 1,223 | 1,150 | 1,150 | 95,500 |
| 2015/05/20 | 1,227 | 1,291 | 1,182 | 1,218 | 184,600 |
| 2015/05/19 | 1,115 | 1,380 | 1,070 | 1,257 | 653,800 |
| 2015/05/18 | 1,241 | 1,259 | 1,103 | 1,132 | 508,700 |
| 2015/05/15 | 986 | 1,121 | 975 | 1,121 | 203,000 |
| 2015/05/14 | 1,020 | 1,020 | 952 | 971 | 63,300 |
| 2015/05/13 | 1,028 | 1,053 | 982 | 995 | 98,400 |
| 2015/05/12 | 997 | 1,063 | 990 | 1,054 | 123,000 |
| 2015/05/11 | 1,002 | 1,013 | 991 | 1,001 | 37,800 |
| 2015/05/08 | 996 | 1,019 | 961 | 992 | 58,600 |
| 2015/05/07 | 985 | 1,017 | 970 | 987 | 49,800 |
| 2015/05/01 | 983 | 993 | 970 | 970 | 72,300 |
| 2015/04/30 | 1,030 | 1,039 | 985 | 1,002 | 130,100 |
| 2015/04/28 | 1,100 | 1,105 | 1,025 | 1,052 | 136,400 |
| 2015/04/27 | 1,117 | 1,170 | 1,043 | 1,120 | 374,900 |
| 2015/04/24 | 1,175 | 1,330 | 1,111 | 1,137 | 1,045,800 |
| 2015/04/23 | 1,049 | 1,313 | 1,036 | 1,190 | 1,642,000 |
| 2015/04/22 | 1,019 | 1,065 | 995 | 1,021 | 254,700 |
| 2015/04/21 | 984 | 1,193 | 965 | 1,006 | 1,271,600 |
| 2015/04/20 | 899 | 1,051 | 890 | 1,029 | 716,300 |
| 2015/04/17 | 923 | 933 | 869 | 901 | 202,500 |
| 2015/04/16 | 865 | 1,010 | 806 | 953 | 729,100 |
| 2015/04/15 | 852 | 940 | 836 | 865 | 599,300 |
| 2015/04/14 | 912 | 912 | 903 | 912 | 351,900 |
| 2015/04/13 | 762 | 762 | 762 | 762 | 7,300 |
| 2015/04/10 | 676 | 682 | 661 | 662 | 6,200 |
| 2015/04/09 | 666 | 676 | 666 | 673 | 5,000 |
| 2015/04/08 | 663 | 669 | 662 | 665 | 5,000 |
| 2015/04/07 | 661 | 664 | 656 | 659 | 6,500 |
| 2015/04/06 | 659 | 662 | 655 | 660 | 4,300 |
| 2015/04/03 | 657 | 662 | 655 | 660 | 6,200 |
| 2015/04/02 | 660 | 667 | 657 | 667 | 2,600 |
| 2015/04/01 | 661 | 666 | 660 | 660 | 3,500 |
| 2015/03/31 | 657 | 665 | 655 | 660 | 13,600 |
| 2015/03/30 | 668 | 668 | 660 | 661 | 6,800 |
| 2015/03/27 | 665 | 670 | 665 | 669 | 6,100 |
| 2015/03/26 | 679 | 679 | 663 | 672 | 9,000 |
| 2015/03/25 | 684 | 690 | 680 | 682 | 6,200 |
| 2015/03/24 | 692 | 692 | 671 | 675 | 15,200 |
| 2015/03/23 | 701 | 701 | 686 | 686 | 10,200 |
| 2015/03/20 | 685 | 699 | 685 | 699 | 11,100 |
| 2015/03/19 | 680 | 687 | 677 | 687 | 7,500 |
| 2015/03/18 | 680 | 688 | 679 | 688 | 6,400 |
| 2015/03/17 | 678 | 700 | 674 | 680 | 15,600 |
| 2015/03/16 | 720 | 720 | 680 | 688 | 19,600 |
| 2015/03/13 | 722 | 726 | 701 | 716 | 55,400 |
| 2015/03/12 | 672 | 734 | 672 | 708 | 74,100 |
| 2015/03/11 | 661 | 676 | 661 | 671 | 9,600 |
| 2015/03/10 | 669 | 673 | 661 | 661 | 10,300 |
| 2015/03/09 | 671 | 674 | 667 | 668 | 12,100 |
| 2015/03/06 | 676 | 676 | 670 | 671 | 6,700 |
| 2015/03/05 | 662 | 677 | 662 | 673 | 7,300 |
| 2015/03/04 | 663 | 663 | 654 | 661 | 8,700 |
| 2015/03/03 | 675 | 676 | 658 | 663 | 21,500 |
| 2015/03/02 | 675 | 677 | 669 | 674 | 12,500 |
| 2015/02/27 | 681 | 687 | 666 | 671 | 23,800 |
| 2015/02/26 | 687 | 687 | 681 | 681 | 12,700 |
| 2015/02/25 | 689 | 690 | 675 | 681 | 18,100 |
| 2015/02/24 | 680 | 686 | 675 | 686 | 7,600 |
| 2015/02/23 | 676 | 680 | 666 | 680 | 26,500 |
| 2015/02/20 | 685 | 687 | 674 | 675 | 10,000 |
| 2015/02/19 | 681 | 688 | 672 | 680 | 12,700 |
| 2015/02/18 | 676 | 688 | 666 | 680 | 15,700 |
| 2015/02/17 | 675 | 680 | 668 | 672 | 14,600 |
| 2015/02/16 | 678 | 684 | 668 | 672 | 16,900 |
| 2015/02/13 | 705 | 705 | 678 | 688 | 26,200 |
| 2015/02/12 | 728 | 728 | 687 | 699 | 35,800 |
| 2015/02/10 | 685 | 745 | 685 | 701 | 104,700 |
| 2015/02/09 | 668 | 670 | 652 | 665 | 15,100 |
| 2015/02/06 | 659 | 670 | 655 | 658 | 14,400 |
| 2015/02/05 | 660 | 667 | 652 | 659 | 22,100 |
| 2015/02/04 | 652 | 664 | 650 | 655 | 22,600 |
| 2015/02/03 | 692 | 693 | 651 | 656 | 53,300 |
| 2015/02/02 | 718 | 718 | 680 | 694 | 90,600 |
| 2015/01/30 | 721 | 769 | 709 | 748 | 91,400 |
| 2015/01/29 | 699 | 737 | 696 | 710 | 69,300 |
| 2015/01/28 | 728 | 760 | 722 | 733 | 36,300 |
| 2015/01/27 | 709 | 819 | 701 | 753 | 194,300 |
| 2015/01/26 | 697 | 718 | 691 | 702 | 28,000 |
| 2015/01/23 | 699 | 714 | 688 | 697 | 35,100 |
| 2015/01/22 | 711 | 719 | 683 | 699 | 75,500 |
| 2015/01/21 | 725 | 789 | 711 | 711 | 154,500 |
| 2015/01/20 | 702 | 730 | 688 | 702 | 66,400 |
| 2015/01/19 | 700 | 748 | 695 | 724 | 124,200 |
| 2015/01/16 | 696 | 758 | 682 | 694 | 130,600 |
| 2015/01/15 | 730 | 743 | 687 | 711 | 85,400 |
| 2015/01/14 | 797 | 806 | 732 | 737 | 171,800 |
| 2015/01/13 | 783 | 828 | 760 | 827 | 220,400 |
| 2015/01/09 | 858 | 888 | 768 | 799 | 351,000 |
| 2015/01/08 | 919 | 1,000 | 852 | 873 | 1,060,900 |
| 2015/01/07 | 999 | 1,069 | 926 | 1,069 | 448,100 |
| 2015/01/06 | 900 | 919 | 878 | 919 | 433,100 |
| 2015/01/05 | 769 | 769 | 769 | 769 | 24,900 |