ベース(4481)の株価時系列情報
ベース(4481)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,080 | 6,170 | 6,000 | 6,150 | 50,400 |
| 2020/12/29 | 5,940 | 6,150 | 5,750 | 6,120 | 66,500 |
| 2020/12/28 | 6,120 | 6,230 | 5,880 | 5,930 | 94,800 |
| 2020/12/25 | 5,990 | 6,220 | 5,890 | 6,200 | 96,300 |
| 2020/12/24 | 5,930 | 5,940 | 5,750 | 5,860 | 32,400 |
| 2020/12/23 | 5,620 | 5,900 | 5,620 | 5,860 | 68,700 |
| 2020/12/22 | 5,930 | 5,930 | 5,600 | 5,630 | 88,700 |
| 2020/12/21 | 5,760 | 5,960 | 5,570 | 5,940 | 152,700 |
| 2020/12/18 | 6,050 | 6,090 | 5,560 | 5,670 | 187,800 |
| 2020/12/17 | 6,340 | 6,340 | 5,980 | 6,040 | 91,500 |
| 2020/12/16 | 6,370 | 6,450 | 6,240 | 6,290 | 53,000 |
| 2020/12/15 | 6,500 | 6,500 | 6,260 | 6,370 | 55,800 |
| 2020/12/14 | 6,690 | 6,690 | 6,320 | 6,480 | 94,500 |
| 2020/12/11 | 6,480 | 6,690 | 6,340 | 6,590 | 154,700 |
| 2020/12/10 | 6,350 | 6,790 | 6,230 | 6,520 | 366,500 |
| 2020/12/09 | 5,930 | 6,090 | 5,910 | 6,020 | 35,700 |
| 2020/12/08 | 5,610 | 5,940 | 5,600 | 5,890 | 44,100 |
| 2020/12/07 | 6,000 | 6,000 | 5,500 | 5,650 | 79,500 |
| 2020/12/04 | 5,950 | 6,050 | 5,830 | 5,920 | 37,300 |
| 2020/12/03 | 6,300 | 6,300 | 5,910 | 6,000 | 71,500 |
| 2020/12/02 | 6,380 | 6,390 | 6,150 | 6,240 | 65,900 |
| 2020/12/01 | 6,440 | 6,530 | 6,290 | 6,380 | 73,500 |
| 2020/11/30 | 6,170 | 6,410 | 6,120 | 6,360 | 104,900 |
| 2020/11/27 | 5,920 | 6,130 | 5,900 | 6,050 | 60,200 |
| 2020/11/26 | 5,820 | 5,940 | 5,820 | 5,920 | 26,000 |
| 2020/11/25 | 5,890 | 6,020 | 5,790 | 5,830 | 52,500 |
| 2020/11/24 | 6,010 | 6,100 | 5,770 | 5,880 | 84,400 |
| 2020/11/20 | 6,080 | 6,140 | 5,840 | 6,000 | 51,400 |
| 2020/11/19 | 5,810 | 6,060 | 5,710 | 5,990 | 51,300 |
| 2020/11/18 | 5,910 | 6,050 | 5,780 | 5,840 | 58,700 |
| 2020/11/17 | 6,110 | 6,170 | 5,880 | 5,910 | 107,800 |
| 2020/11/16 | 6,650 | 6,650 | 6,080 | 6,100 | 209,500 |
| 2020/11/13 | 6,880 | 6,950 | 6,660 | 6,880 | 107,300 |
| 2020/11/12 | 6,460 | 6,900 | 6,400 | 6,880 | 89,700 |
| 2020/11/11 | 6,170 | 6,450 | 6,030 | 6,320 | 57,000 |
| 2020/11/10 | 6,690 | 6,760 | 6,160 | 6,230 | 156,300 |
| 2020/11/09 | 6,370 | 6,790 | 6,360 | 6,710 | 97,000 |
| 2020/11/06 | 6,390 | 6,430 | 6,180 | 6,270 | 51,700 |
| 2020/11/05 | 6,310 | 6,500 | 6,190 | 6,290 | 79,300 |
| 2020/11/04 | 6,070 | 6,230 | 5,920 | 6,190 | 61,100 |
| 2020/11/02 | 6,010 | 6,090 | 5,810 | 5,870 | 47,400 |
| 2020/10/30 | 6,100 | 6,300 | 5,810 | 5,950 | 69,000 |
| 2020/10/29 | 6,010 | 6,170 | 5,840 | 6,080 | 63,500 |
| 2020/10/28 | 6,200 | 6,280 | 6,060 | 6,140 | 42,400 |
| 2020/10/27 | 5,890 | 6,320 | 5,870 | 6,200 | 99,900 |
| 2020/10/26 | 6,500 | 6,600 | 6,130 | 6,170 | 65,100 |
| 2020/10/23 | 6,660 | 6,710 | 6,100 | 6,500 | 164,900 |
| 2020/10/22 | 7,190 | 7,220 | 6,750 | 6,900 | 112,400 |
| 2020/10/21 | 7,400 | 7,400 | 7,170 | 7,250 | 47,800 |
| 2020/10/20 | 7,420 | 7,580 | 7,340 | 7,400 | 47,300 |
| 2020/10/19 | 7,150 | 7,520 | 7,150 | 7,490 | 54,100 |
| 2020/10/16 | 7,370 | 7,470 | 7,030 | 7,190 | 105,200 |
| 2020/10/15 | 7,620 | 7,700 | 7,310 | 7,400 | 100,600 |
| 2020/10/14 | 7,330 | 7,660 | 7,330 | 7,600 | 82,600 |
| 2020/10/13 | 7,500 | 7,580 | 7,360 | 7,410 | 68,000 |
| 2020/10/12 | 7,600 | 7,730 | 7,210 | 7,400 | 170,800 |
| 2020/10/09 | 7,420 | 7,630 | 7,210 | 7,540 | 220,100 |
| 2020/10/08 | 7,010 | 7,550 | 6,860 | 7,320 | 195,600 |
| 2020/10/07 | 6,880 | 7,030 | 6,790 | 6,890 | 69,400 |
| 2020/10/06 | 6,570 | 7,070 | 6,570 | 7,030 | 108,700 |
| 2020/10/05 | 6,580 | 6,800 | 6,520 | 6,570 | 66,900 |
| 2020/10/02 | 6,920 | 7,030 | 6,420 | 6,580 | 117,100 |
| 2020/09/30 | 7,100 | 7,200 | 6,740 | 6,820 | 93,300 |
| 2020/09/29 | 6,600 | 7,050 | 6,600 | 6,980 | 94,000 |
| 2020/09/28 | 6,980 | 7,140 | 6,360 | 6,620 | 145,700 |
| 2020/09/25 | 6,810 | 7,090 | 6,630 | 6,780 | 240,200 |
| 2020/09/24 | 5,990 | 6,660 | 5,930 | 6,510 | 287,700 |
| 2020/09/23 | 5,670 | 6,090 | 5,570 | 6,010 | 162,900 |
| 2020/09/18 | 5,660 | 5,740 | 5,580 | 5,620 | 36,900 |
| 2020/09/17 | 5,540 | 5,670 | 5,490 | 5,620 | 40,100 |
| 2020/09/16 | 5,560 | 5,770 | 5,510 | 5,600 | 77,900 |
| 2020/09/15 | 5,510 | 5,700 | 5,450 | 5,470 | 56,000 |
| 2020/09/14 | 5,410 | 5,620 | 5,330 | 5,550 | 77,400 |
| 2020/09/11 | 5,260 | 5,400 | 5,130 | 5,350 | 63,900 |
| 2020/09/10 | 5,450 | 5,550 | 5,290 | 5,290 | 56,200 |
| 2020/09/09 | 5,420 | 5,640 | 5,330 | 5,400 | 51,100 |
| 2020/09/08 | 5,380 | 5,670 | 5,340 | 5,620 | 89,500 |
| 2020/09/07 | 5,670 | 5,680 | 5,220 | 5,280 | 92,200 |
| 2020/09/04 | 5,640 | 5,800 | 5,440 | 5,570 | 144,000 |
| 2020/09/03 | 5,750 | 5,980 | 5,680 | 5,940 | 132,700 |
| 2020/09/02 | 5,330 | 5,800 | 5,270 | 5,770 | 150,200 |
| 2020/09/01 | 5,390 | 5,410 | 5,210 | 5,330 | 40,000 |
| 2020/08/31 | 5,490 | 5,580 | 5,310 | 5,410 | 73,100 |
| 2020/08/28 | 5,800 | 5,890 | 4,990 | 5,290 | 299,800 |
| 2020/08/27 | 5,390 | 5,760 | 5,340 | 5,640 | 229,500 |
| 2020/08/26 | 5,180 | 5,380 | 5,170 | 5,380 | 61,800 |
| 2020/08/25 | 5,330 | 5,420 | 5,170 | 5,210 | 99,500 |
| 2020/08/24 | 4,960 | 5,330 | 4,925 | 5,320 | 158,700 |
| 2020/08/21 | 5,050 | 5,050 | 4,860 | 4,980 | 47,300 |
| 2020/08/20 | 4,920 | 5,020 | 4,825 | 5,020 | 59,400 |
| 2020/08/19 | 5,060 | 5,230 | 4,870 | 4,980 | 105,200 |
| 2020/08/18 | 4,750 | 5,000 | 4,670 | 4,990 | 152,800 |
| 2020/08/17 | 4,980 | 5,000 | 4,455 | 4,740 | 211,000 |
| 2020/08/14 | 4,560 | 4,800 | 4,510 | 4,730 | 100,800 |
| 2020/08/13 | 4,445 | 4,580 | 4,325 | 4,565 | 50,100 |
| 2020/08/12 | 4,510 | 4,545 | 4,425 | 4,460 | 21,300 |
| 2020/08/11 | 4,600 | 4,600 | 4,485 | 4,525 | 21,000 |
| 2020/08/07 | 4,685 | 4,685 | 4,500 | 4,550 | 34,300 |
| 2020/08/06 | 4,425 | 4,690 | 4,425 | 4,650 | 38,000 |
| 2020/08/05 | 4,460 | 4,500 | 4,385 | 4,420 | 14,900 |
| 2020/08/04 | 4,470 | 4,590 | 4,430 | 4,450 | 25,900 |
| 2020/08/03 | 4,280 | 4,410 | 4,280 | 4,400 | 20,900 |
| 2020/07/31 | 4,510 | 4,520 | 4,075 | 4,240 | 93,300 |
| 2020/07/30 | 4,700 | 4,700 | 4,525 | 4,545 | 28,400 |
| 2020/07/29 | 4,690 | 4,765 | 4,620 | 4,665 | 50,800 |
| 2020/07/28 | 4,605 | 4,735 | 4,545 | 4,680 | 50,800 |
| 2020/07/27 | 4,560 | 4,595 | 4,480 | 4,490 | 33,100 |
| 2020/07/22 | 4,485 | 4,635 | 4,485 | 4,625 | 58,800 |
| 2020/07/21 | 4,430 | 4,595 | 4,400 | 4,480 | 65,100 |
| 2020/07/20 | 4,295 | 4,395 | 4,235 | 4,395 | 31,600 |
| 2020/07/17 | 4,365 | 4,425 | 4,270 | 4,280 | 26,000 |
| 2020/07/16 | 4,330 | 4,450 | 4,250 | 4,300 | 50,000 |
| 2020/07/15 | 4,350 | 4,365 | 4,205 | 4,280 | 46,000 |
| 2020/07/14 | 4,200 | 4,385 | 4,200 | 4,345 | 60,600 |
| 2020/07/13 | 4,240 | 4,260 | 4,070 | 4,120 | 57,100 |
| 2020/07/10 | 4,320 | 4,385 | 4,185 | 4,230 | 59,200 |
| 2020/07/09 | 4,595 | 4,600 | 4,420 | 4,430 | 53,100 |
| 2020/07/08 | 4,300 | 4,535 | 4,220 | 4,500 | 128,300 |
| 2020/07/07 | 4,300 | 4,420 | 4,210 | 4,245 | 96,700 |
| 2020/07/06 | 4,360 | 4,360 | 4,125 | 4,255 | 108,400 |
| 2020/07/03 | 4,340 | 4,450 | 4,255 | 4,355 | 72,100 |
| 2020/07/02 | 4,750 | 4,825 | 4,225 | 4,410 | 121,700 |
| 2020/07/01 | 4,695 | 4,910 | 4,695 | 4,715 | 49,900 |
| 2020/06/30 | 5,020 | 5,020 | 4,540 | 4,695 | 75,800 |
| 2020/06/29 | 4,820 | 5,040 | 4,810 | 4,875 | 80,900 |
| 2020/06/26 | 5,000 | 5,050 | 4,870 | 4,955 | 232,300 |
| 2020/06/25 | 5,370 | 5,600 | 5,160 | 5,160 | 142,900 |
| 2020/06/24 | 5,200 | 5,700 | 5,190 | 5,500 | 94,200 |
| 2020/06/23 | 5,350 | 5,480 | 5,150 | 5,270 | 59,300 |
| 2020/06/22 | 5,290 | 5,440 | 5,140 | 5,270 | 114,300 |
| 2020/06/19 | 4,910 | 5,590 | 4,850 | 5,400 | 243,400 |
| 2020/06/18 | 4,880 | 4,920 | 4,660 | 4,890 | 44,000 |
| 2020/06/17 | 4,870 | 5,140 | 4,730 | 4,790 | 155,100 |
| 2020/06/16 | 4,795 | 4,870 | 4,655 | 4,775 | 136,000 |
| 2020/06/15 | 4,800 | 4,810 | 4,410 | 4,465 | 155,900 |
| 2020/06/12 | 4,050 | 4,315 | 4,045 | 4,175 | 63,600 |
| 2020/06/11 | 4,430 | 4,645 | 4,350 | 4,370 | 52,200 |
| 2020/06/10 | 4,400 | 4,545 | 4,370 | 4,495 | 29,800 |
| 2020/06/09 | 4,665 | 4,665 | 4,330 | 4,430 | 54,700 |
| 2020/06/08 | 4,415 | 4,730 | 4,415 | 4,675 | 63,000 |
| 2020/06/08 | 1 -> 3.00 分割 | ||||
| 2020/06/05 | 13,810 | 14,230 | 13,400 | 13,800 | 30,700 |
| 2020/06/04 | 15,010 | 15,350 | 13,610 | 13,810 | 57,100 |
| 2020/06/03 | 14,200 | 15,090 | 14,180 | 14,880 | 68,100 |
| 2020/06/02 | 13,210 | 13,950 | 13,120 | 13,850 | 53,400 |
| 2020/06/01 | 12,750 | 13,480 | 12,580 | 13,080 | 47,400 |
| 2020/05/29 | 12,350 | 12,950 | 12,300 | 12,580 | 35,900 |
| 2020/05/28 | 12,990 | 13,160 | 12,090 | 12,360 | 37,200 |
| 2020/05/27 | 11,520 | 12,920 | 11,420 | 12,790 | 62,800 |
| 2020/05/26 | 11,780 | 11,830 | 11,010 | 11,730 | 36,900 |
| 2020/05/25 | 12,010 | 12,250 | 11,580 | 11,600 | 47,600 |
| 2020/05/22 | 11,880 | 12,740 | 11,860 | 11,890 | 64,900 |
| 2020/05/21 | 12,060 | 12,450 | 11,600 | 11,930 | 69,900 |
| 2020/05/20 | 10,150 | 12,210 | 10,060 | 11,600 | 84,700 |
| 2020/05/19 | 10,210 | 10,680 | 10,040 | 10,170 | 53,700 |
| 2020/05/18 | 9,940 | 9,940 | 9,580 | 9,940 | 111,100 |
| 2020/05/15 | 8,160 | 8,550 | 7,920 | 8,440 | 23,400 |
| 2020/05/14 | 8,050 | 8,460 | 7,970 | 7,970 | 15,700 |
| 2020/05/13 | 7,910 | 8,370 | 7,910 | 8,140 | 10,500 |
| 2020/05/12 | 7,950 | 8,090 | 7,850 | 8,050 | 14,700 |
| 2020/05/11 | 7,880 | 8,000 | 7,840 | 7,860 | 9,400 |
| 2020/05/08 | 7,550 | 7,810 | 7,510 | 7,780 | 12,300 |
| 2020/05/07 | 7,540 | 7,570 | 7,360 | 7,490 | 8,200 |
| 2020/05/01 | 7,500 | 7,580 | 7,400 | 7,490 | 7,800 |
| 2020/04/30 | 7,760 | 7,860 | 7,590 | 7,590 | 15,400 |
| 2020/04/28 | 7,600 | 7,710 | 7,450 | 7,610 | 6,000 |
| 2020/04/27 | 7,570 | 7,650 | 7,450 | 7,480 | 11,800 |
| 2020/04/24 | 7,590 | 7,590 | 7,230 | 7,270 | 12,300 |
| 2020/04/23 | 7,820 | 7,880 | 7,600 | 7,610 | 12,000 |
| 2020/04/22 | 7,680 | 7,750 | 7,320 | 7,710 | 17,000 |
| 2020/04/21 | 8,610 | 8,700 | 7,420 | 7,580 | 35,100 |
| 2020/04/20 | 8,020 | 8,880 | 7,900 | 8,760 | 34,700 |
| 2020/04/17 | 7,970 | 8,070 | 7,830 | 7,870 | 11,600 |
| 2020/04/16 | 7,700 | 7,790 | 7,530 | 7,770 | 6,500 |
| 2020/04/15 | 7,780 | 7,940 | 7,600 | 7,750 | 13,900 |
| 2020/04/14 | 7,600 | 7,760 | 7,430 | 7,680 | 12,600 |
| 2020/04/13 | 7,590 | 7,690 | 7,400 | 7,480 | 9,300 |
| 2020/04/10 | 7,400 | 7,780 | 7,310 | 7,740 | 17,000 |
| 2020/04/09 | 7,310 | 7,440 | 7,180 | 7,350 | 18,700 |
| 2020/04/08 | 7,220 | 7,320 | 7,000 | 7,200 | 12,700 |
| 2020/04/07 | 7,540 | 7,680 | 6,960 | 7,090 | 37,700 |
| 2020/04/06 | 7,050 | 7,490 | 7,050 | 7,480 | 9,600 |
| 2020/04/03 | 7,550 | 7,690 | 7,020 | 7,020 | 10,700 |
| 2020/04/02 | 7,470 | 7,700 | 7,340 | 7,520 | 9,800 |
| 2020/04/01 | 7,380 | 7,900 | 7,310 | 7,600 | 11,900 |
| 2020/03/31 | 7,350 | 7,900 | 7,300 | 7,500 | 17,700 |
| 2020/03/30 | 6,720 | 7,050 | 6,620 | 7,000 | 8,800 |
| 2020/03/27 | 6,700 | 6,910 | 6,660 | 6,840 | 9,900 |
| 2020/03/26 | 6,430 | 6,730 | 6,280 | 6,460 | 17,900 |
| 2020/03/25 | 6,600 | 6,600 | 6,330 | 6,440 | 22,700 |
| 2020/03/24 | 6,180 | 6,570 | 6,180 | 6,250 | 15,300 |
| 2020/03/23 | 6,200 | 6,300 | 5,850 | 6,080 | 25,600 |
| 2020/03/19 | 6,790 | 6,840 | 6,220 | 6,250 | 17,900 |
| 2020/03/18 | 6,810 | 7,210 | 6,500 | 6,590 | 26,200 |
| 2020/03/17 | 6,000 | 6,790 | 5,920 | 6,710 | 35,100 |
| 2020/03/16 | 6,600 | 6,740 | 6,260 | 6,260 | 19,900 |
| 2020/03/13 | 6,200 | 6,560 | 6,010 | 6,300 | 53,500 |
| 2020/03/12 | 7,260 | 7,330 | 6,480 | 6,700 | 68,100 |
| 2020/03/11 | 8,100 | 8,420 | 7,470 | 7,470 | 37,100 |
| 2020/03/10 | 7,520 | 8,320 | 7,220 | 8,250 | 40,600 |
| 2020/03/09 | 8,000 | 8,170 | 7,580 | 7,730 | 33,300 |
| 2020/03/06 | 8,860 | 8,890 | 8,370 | 8,470 | 15,600 |
| 2020/03/05 | 9,180 | 9,340 | 8,920 | 9,010 | 23,200 |
| 2020/03/04 | 8,730 | 9,130 | 8,730 | 8,900 | 24,300 |
| 2020/03/03 | 9,810 | 9,850 | 8,720 | 8,720 | 47,300 |
| 2020/03/02 | 8,860 | 9,500 | 8,780 | 9,360 | 32,100 |
| 2020/02/28 | 8,860 | 9,150 | 8,360 | 8,560 | 47,100 |
| 2020/02/27 | 9,650 | 10,100 | 8,910 | 9,150 | 42,000 |
| 2020/02/26 | 9,650 | 10,120 | 9,020 | 9,800 | 45,500 |
| 2020/02/25 | 9,820 | 10,190 | 9,650 | 9,680 | 44,000 |
| 2020/02/21 | 10,230 | 10,920 | 10,100 | 10,720 | 30,400 |
| 2020/02/20 | 10,760 | 10,970 | 10,000 | 10,230 | 50,700 |
| 2020/02/19 | 10,350 | 10,890 | 10,130 | 10,750 | 85,000 |
| 2020/02/18 | 9,080 | 10,450 | 8,950 | 10,050 | 145,100 |
| 2020/02/17 | 9,100 | 9,600 | 8,910 | 8,950 | 130,400 |
| 2020/02/14 | 7,760 | 8,250 | 7,630 | 8,250 | 10,900 |
| 2020/02/13 | 7,970 | 8,050 | 7,840 | 7,910 | 7,500 |
| 2020/02/12 | 7,570 | 7,990 | 7,560 | 7,970 | 8,700 |
| 2020/02/10 | 7,610 | 7,650 | 7,500 | 7,530 | 3,700 |
| 2020/02/07 | 7,690 | 7,720 | 7,560 | 7,610 | 6,000 |
| 2020/02/06 | 7,700 | 7,750 | 7,660 | 7,690 | 1,900 |
| 2020/02/05 | 7,700 | 7,740 | 7,580 | 7,650 | 7,400 |
| 2020/02/04 | 7,790 | 7,790 | 7,410 | 7,670 | 8,500 |
| 2020/02/03 | 7,610 | 7,780 | 7,560 | 7,740 | 6,300 |
| 2020/01/31 | 7,790 | 7,910 | 7,650 | 7,910 | 8,100 |
| 2020/01/30 | 7,890 | 8,030 | 7,310 | 7,640 | 33,000 |
| 2020/01/29 | 8,340 | 8,350 | 8,030 | 8,030 | 11,700 |
| 2020/01/28 | 8,130 | 8,290 | 8,030 | 8,280 | 10,000 |
| 2020/01/27 | 8,250 | 8,480 | 8,080 | 8,200 | 25,800 |
| 2020/01/24 | 8,890 | 9,270 | 8,600 | 8,620 | 48,400 |
| 2020/01/23 | 8,450 | 8,680 | 8,450 | 8,660 | 11,800 |
| 2020/01/22 | 8,480 | 8,600 | 8,350 | 8,410 | 7,800 |
| 2020/01/21 | 8,600 | 8,700 | 8,370 | 8,480 | 16,100 |
| 2020/01/20 | 8,430 | 8,600 | 8,350 | 8,510 | 12,700 |
| 2020/01/17 | 8,290 | 8,500 | 8,100 | 8,370 | 14,700 |
| 2020/01/16 | 8,500 | 8,570 | 8,210 | 8,250 | 17,900 |
| 2020/01/15 | 8,650 | 8,800 | 8,460 | 8,500 | 21,300 |
| 2020/01/14 | 8,310 | 8,780 | 8,310 | 8,710 | 34,600 |
| 2020/01/10 | 8,080 | 8,350 | 7,970 | 8,270 | 17,900 |
| 2020/01/09 | 8,150 | 8,200 | 7,950 | 8,080 | 19,300 |
| 2020/01/08 | 8,260 | 8,290 | 7,700 | 8,000 | 57,200 |
| 2020/01/07 | 8,460 | 8,560 | 8,150 | 8,390 | 51,200 |
| 2020/01/06 | 7,960 | 8,450 | 7,780 | 8,370 | 42,700 |