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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,065 | 4,350 | 4,065 | 4,290 | 8,600 |
| 2021/12/29 | 3,970 | 4,150 | 3,950 | 4,150 | 10,100 |
| 2021/12/28 | 3,845 | 3,990 | 3,845 | 3,990 | 10,100 |
| 2021/12/27 | 3,990 | 3,990 | 3,840 | 3,845 | 13,900 |
| 2021/12/24 | 4,050 | 4,050 | 3,930 | 3,990 | 7,600 |
| 2021/12/23 | 4,090 | 4,095 | 3,995 | 4,005 | 4,300 |
| 2021/12/22 | 3,950 | 4,060 | 3,920 | 4,050 | 9,600 |
| 2021/12/21 | 3,855 | 3,950 | 3,835 | 3,950 | 21,600 |
| 2021/12/20 | 3,860 | 3,885 | 3,765 | 3,820 | 21,400 |
| 2021/12/17 | 3,995 | 4,010 | 3,885 | 3,930 | 14,900 |
| 2021/12/16 | 4,100 | 4,135 | 4,025 | 4,055 | 9,300 |
| 2021/12/15 | 4,000 | 4,130 | 3,995 | 4,055 | 12,300 |
| 2021/12/14 | 4,100 | 4,120 | 4,000 | 4,030 | 9,900 |
| 2021/12/13 | 4,180 | 4,205 | 4,105 | 4,150 | 4,200 |
| 2021/12/10 | 4,225 | 4,225 | 4,090 | 4,180 | 8,800 |
| 2021/12/09 | 4,405 | 4,415 | 4,160 | 4,225 | 12,300 |
| 2021/12/08 | 4,315 | 4,335 | 4,265 | 4,300 | 9,100 |
| 2021/12/07 | 4,300 | 4,370 | 4,290 | 4,335 | 8,700 |
| 2021/12/06 | 4,285 | 4,320 | 4,215 | 4,230 | 10,200 |
| 2021/12/03 | 4,195 | 4,310 | 4,160 | 4,300 | 7,500 |
| 2021/12/02 | 4,235 | 4,295 | 4,125 | 4,125 | 10,300 |
| 2021/12/01 | 4,105 | 4,300 | 4,040 | 4,245 | 13,400 |
| 2021/11/30 | 4,390 | 4,400 | 4,175 | 4,175 | 14,900 |
| 2021/11/29 | 4,360 | 4,430 | 4,280 | 4,295 | 7,300 |
| 2021/11/26 | 4,465 | 4,490 | 4,370 | 4,390 | 10,400 |
| 2021/11/25 | 4,640 | 4,710 | 4,500 | 4,500 | 5,400 |
| 2021/11/24 | 4,725 | 4,725 | 4,600 | 4,640 | 8,200 |
| 2021/11/22 | 4,675 | 4,700 | 4,605 | 4,700 | 4,300 |
| 2021/11/19 | 4,565 | 4,675 | 4,555 | 4,675 | 8,700 |
| 2021/11/18 | 4,810 | 4,810 | 4,550 | 4,620 | 9,600 |
| 2021/11/17 | 4,850 | 4,850 | 4,625 | 4,625 | 9,000 |
| 2021/11/16 | 4,905 | 4,905 | 4,785 | 4,850 | 8,200 |
| 2021/11/15 | 4,830 | 5,000 | 4,830 | 4,890 | 10,700 |
| 2021/11/12 | 4,995 | 5,000 | 4,905 | 5,000 | 4,200 |
| 2021/11/11 | 5,070 | 5,070 | 4,860 | 4,940 | 7,800 |
| 2021/11/10 | 4,860 | 5,100 | 4,860 | 5,070 | 13,800 |
| 2021/11/09 | 4,875 | 4,940 | 4,870 | 4,930 | 7,300 |
| 2021/11/08 | 4,880 | 4,880 | 4,685 | 4,880 | 8,700 |
| 2021/11/05 | 4,745 | 4,910 | 4,720 | 4,880 | 18,300 |
| 2021/11/04 | 4,700 | 4,745 | 4,635 | 4,745 | 6,700 |
| 2021/11/02 | 4,735 | 4,755 | 4,675 | 4,685 | 3,200 |
| 2021/11/01 | 4,775 | 4,790 | 4,740 | 4,790 | 3,000 |
| 2021/10/29 | 4,780 | 4,865 | 4,755 | 4,795 | 10,700 |
| 2021/10/28 | 4,440 | 4,865 | 4,440 | 4,865 | 32,800 |
| 2021/10/27 | 4,495 | 4,495 | 4,425 | 4,490 | 2,400 |
| 2021/10/26 | 4,535 | 4,560 | 4,485 | 4,515 | 6,100 |
| 2021/10/25 | 4,595 | 4,595 | 4,465 | 4,495 | 5,700 |
| 2021/10/22 | 4,585 | 4,585 | 4,475 | 4,530 | 7,700 |
| 2021/10/21 | 4,690 | 4,690 | 4,510 | 4,550 | 12,400 |
| 2021/10/20 | 4,765 | 4,790 | 4,690 | 4,690 | 4,500 |
| 2021/10/19 | 4,715 | 4,770 | 4,710 | 4,765 | 4,200 |
| 2021/10/18 | 4,705 | 4,765 | 4,660 | 4,675 | 7,400 |
| 2021/10/15 | 4,550 | 4,705 | 4,540 | 4,705 | 9,800 |
| 2021/10/14 | 4,625 | 4,625 | 4,455 | 4,505 | 9,600 |
| 2021/10/13 | 4,585 | 4,585 | 4,510 | 4,525 | 7,200 |
| 2021/10/12 | 4,625 | 4,665 | 4,565 | 4,620 | 9,400 |
| 2021/10/11 | 4,660 | 4,720 | 4,525 | 4,660 | 10,800 |
| 2021/10/08 | 4,610 | 4,660 | 4,595 | 4,630 | 8,800 |
| 2021/10/07 | 4,555 | 4,675 | 4,550 | 4,640 | 6,200 |
| 2021/10/06 | 4,530 | 4,675 | 4,530 | 4,595 | 12,100 |
| 2021/10/05 | 4,585 | 4,595 | 4,490 | 4,535 | 14,300 |
| 2021/10/04 | 4,765 | 4,775 | 4,585 | 4,645 | 18,700 |
| 2021/10/01 | 4,655 | 4,840 | 4,625 | 4,775 | 18,600 |
| 2021/09/30 | 4,895 | 4,895 | 4,725 | 4,725 | 19,400 |
| 2021/09/29 | 4,950 | 4,985 | 4,875 | 4,945 | 14,700 |
| 2021/09/28 | 5,150 | 5,150 | 4,955 | 5,050 | 11,400 |
| 2021/09/27 | 5,250 | 5,250 | 5,110 | 5,150 | 12,800 |
| 2021/09/24 | 5,010 | 5,160 | 5,010 | 5,150 | 15,800 |
| 2021/09/22 | 5,020 | 5,050 | 4,955 | 5,000 | 9,100 |
| 2021/09/21 | 4,880 | 5,070 | 4,880 | 5,020 | 11,000 |
| 2021/09/17 | 5,150 | 5,160 | 5,050 | 5,150 | 6,300 |
| 2021/09/16 | 5,230 | 5,240 | 5,050 | 5,150 | 10,200 |
| 2021/09/15 | 5,150 | 5,230 | 5,090 | 5,130 | 6,800 |
| 2021/09/14 | 5,220 | 5,290 | 5,150 | 5,190 | 14,700 |
| 2021/09/13 | 5,050 | 5,240 | 5,030 | 5,210 | 17,800 |
| 2021/09/10 | 4,970 | 5,070 | 4,965 | 5,070 | 13,100 |
| 2021/09/09 | 4,990 | 5,050 | 4,980 | 4,980 | 5,200 |
| 2021/09/08 | 4,985 | 5,050 | 4,955 | 5,030 | 7,600 |
| 2021/09/07 | 4,995 | 5,040 | 4,875 | 4,950 | 10,100 |
| 2021/09/06 | 4,835 | 4,980 | 4,835 | 4,970 | 16,500 |
| 2021/09/03 | 4,895 | 4,915 | 4,780 | 4,870 | 16,200 |
| 2021/09/02 | 5,000 | 5,060 | 4,865 | 4,895 | 10,300 |
| 2021/09/01 | 5,070 | 5,070 | 4,935 | 5,000 | 13,200 |
| 2021/08/31 | 4,990 | 5,130 | 4,980 | 5,080 | 13,600 |
| 2021/08/30 | 5,150 | 5,150 | 4,910 | 5,030 | 27,900 |
| 2021/08/27 | 4,775 | 5,050 | 4,745 | 5,050 | 39,300 |
| 2021/08/26 | 4,620 | 4,740 | 4,580 | 4,725 | 15,600 |
| 2021/08/25 | 4,670 | 4,670 | 4,540 | 4,575 | 8,600 |
| 2021/08/24 | 4,595 | 4,720 | 4,595 | 4,670 | 13,400 |
| 2021/08/23 | 4,405 | 4,570 | 4,380 | 4,545 | 12,300 |
| 2021/08/20 | 4,400 | 4,435 | 4,305 | 4,360 | 14,300 |
| 2021/08/19 | 4,350 | 4,445 | 4,330 | 4,330 | 11,200 |
| 2021/08/18 | 4,190 | 4,380 | 4,130 | 4,345 | 23,200 |
| 2021/08/17 | 4,275 | 4,285 | 4,185 | 4,190 | 19,700 |
| 2021/08/16 | 4,380 | 4,380 | 4,245 | 4,335 | 23,000 |
| 2021/08/13 | 4,525 | 4,525 | 4,440 | 4,475 | 14,300 |
| 2021/08/12 | 4,650 | 4,650 | 4,530 | 4,585 | 7,800 |
| 2021/08/11 | 4,685 | 4,685 | 4,580 | 4,650 | 10,000 |
| 2021/08/10 | 4,600 | 4,685 | 4,595 | 4,685 | 10,100 |
| 2021/08/06 | 4,515 | 4,680 | 4,505 | 4,605 | 12,700 |
| 2021/08/05 | 4,680 | 4,680 | 4,530 | 4,585 | 15,900 |
| 2021/08/04 | 4,675 | 4,750 | 4,625 | 4,640 | 11,800 |
| 2021/08/03 | 4,850 | 4,865 | 4,745 | 4,745 | 11,600 |
| 2021/08/02 | 4,825 | 4,920 | 4,750 | 4,920 | 16,400 |
| 2021/07/30 | 4,805 | 4,930 | 4,805 | 4,860 | 25,700 |
| 2021/07/29 | 4,725 | 4,900 | 4,665 | 4,800 | 140,800 |
| 2021/07/28 | 4,880 | 4,950 | 4,665 | 4,680 | 45,700 |
| 2021/07/27 | 4,960 | 5,010 | 4,890 | 4,950 | 19,100 |
| 2021/07/26 | 5,010 | 5,060 | 4,900 | 4,925 | 17,800 |
| 2021/07/21 | 4,880 | 5,000 | 4,880 | 4,935 | 22,400 |
| 2021/07/20 | 4,815 | 4,935 | 4,790 | 4,850 | 24,800 |
| 2021/07/19 | 5,020 | 5,080 | 4,865 | 4,910 | 27,400 |
| 2021/07/16 | 5,130 | 5,170 | 5,000 | 5,060 | 15,400 |
| 2021/07/15 | 4,995 | 5,190 | 4,970 | 5,130 | 43,000 |
| 2021/07/14 | 5,350 | 5,610 | 5,340 | 5,550 | 14,300 |
| 2021/07/13 | 5,440 | 5,450 | 5,350 | 5,410 | 10,200 |
| 2021/07/12 | 5,300 | 5,410 | 5,300 | 5,380 | 11,800 |
| 2021/07/09 | 5,320 | 5,410 | 5,220 | 5,300 | 27,400 |
| 2021/07/08 | 5,500 | 5,560 | 5,380 | 5,440 | 23,600 |
| 2021/07/07 | 5,560 | 5,580 | 5,490 | 5,520 | 8,900 |
| 2021/07/06 | 5,480 | 5,590 | 5,480 | 5,570 | 14,300 |
| 2021/07/05 | 5,440 | 5,510 | 5,380 | 5,480 | 5,400 |
| 2021/07/02 | 5,460 | 5,520 | 5,380 | 5,440 | 10,200 |
| 2021/07/01 | 5,710 | 5,720 | 5,410 | 5,460 | 25,500 |
| 2021/06/30 | 5,800 | 5,850 | 5,710 | 5,710 | 16,400 |
| 2021/06/29 | 5,510 | 5,800 | 5,510 | 5,750 | 29,500 |
| 2021/06/28 | 5,520 | 5,640 | 5,520 | 5,540 | 12,900 |
| 2021/06/25 | 5,610 | 5,650 | 5,520 | 5,620 | 8,300 |
| 2021/06/24 | 5,730 | 5,790 | 5,490 | 5,570 | 22,400 |
| 2021/06/23 | 5,640 | 5,840 | 5,630 | 5,720 | 22,900 |
| 2021/06/22 | 5,470 | 5,680 | 5,450 | 5,570 | 36,500 |
| 2021/06/21 | 5,360 | 5,490 | 5,280 | 5,410 | 16,800 |
| 2021/06/18 | 5,320 | 5,370 | 5,290 | 5,370 | 11,800 |
| 2021/06/17 | 5,350 | 5,370 | 5,300 | 5,340 | 8,100 |
| 2021/06/16 | 5,450 | 5,470 | 5,330 | 5,400 | 14,700 |
| 2021/06/15 | 5,510 | 5,510 | 5,360 | 5,420 | 9,000 |
| 2021/06/14 | 5,290 | 5,510 | 5,260 | 5,460 | 17,900 |
| 2021/06/11 | 5,340 | 5,390 | 5,220 | 5,260 | 19,600 |
| 2021/06/10 | 5,240 | 5,290 | 5,190 | 5,270 | 12,600 |
| 2021/06/09 | 5,300 | 5,320 | 5,210 | 5,220 | 16,100 |
| 2021/06/08 | 5,260 | 5,330 | 5,230 | 5,300 | 8,300 |
| 2021/06/07 | 5,330 | 5,330 | 5,220 | 5,260 | 15,100 |
| 2021/06/04 | 5,360 | 5,380 | 5,250 | 5,260 | 15,400 |
| 2021/06/03 | 5,350 | 5,500 | 5,340 | 5,380 | 16,800 |
| 2021/06/02 | 5,430 | 5,490 | 5,360 | 5,400 | 18,700 |
| 2021/06/01 | 5,400 | 5,560 | 5,340 | 5,480 | 24,700 |
| 2021/05/31 | 5,410 | 5,470 | 5,310 | 5,330 | 14,000 |
| 2021/05/28 | 5,470 | 5,500 | 5,410 | 5,480 | 13,700 |
| 2021/05/27 | 5,500 | 5,550 | 5,380 | 5,470 | 13,800 |
| 2021/05/26 | 5,480 | 5,560 | 5,430 | 5,500 | 20,800 |
| 2021/05/25 | 5,330 | 5,460 | 5,220 | 5,430 | 32,400 |
| 2021/05/24 | 5,300 | 5,300 | 5,170 | 5,230 | 14,000 |
| 2021/05/21 | 5,070 | 5,310 | 5,060 | 5,290 | 43,800 |
| 2021/05/20 | 5,190 | 5,200 | 4,950 | 5,020 | 45,000 |
| 2021/05/19 | 5,210 | 5,230 | 5,070 | 5,100 | 29,800 |
| 2021/05/18 | 5,040 | 5,250 | 4,760 | 5,200 | 102,900 |
| 2021/05/17 | 5,300 | 5,310 | 5,100 | 5,100 | 123,400 |
| 2021/05/14 | 5,950 | 6,110 | 5,840 | 6,100 | 27,400 |
| 2021/05/13 | 5,870 | 5,930 | 5,690 | 5,750 | 30,800 |
| 2021/05/12 | 6,050 | 6,130 | 5,950 | 5,980 | 17,000 |
| 2021/05/11 | 6,040 | 6,050 | 5,950 | 6,040 | 14,500 |
| 2021/05/10 | 6,100 | 6,100 | 5,940 | 6,070 | 17,800 |
| 2021/05/07 | 6,030 | 6,130 | 5,990 | 6,030 | 18,200 |
| 2021/05/06 | 6,250 | 6,250 | 5,980 | 6,050 | 44,400 |
| 2021/04/30 | 6,380 | 6,440 | 6,200 | 6,260 | 29,700 |
| 2021/04/28 | 6,420 | 6,440 | 6,220 | 6,380 | 99,200 |
| 2021/04/27 | 6,490 | 6,590 | 6,430 | 6,440 | 27,000 |
| 2021/04/26 | 6,520 | 6,530 | 6,400 | 6,440 | 19,200 |
| 2021/04/23 | 6,470 | 6,580 | 6,380 | 6,470 | 34,700 |
| 2021/04/22 | 6,400 | 6,510 | 6,360 | 6,470 | 21,000 |
| 2021/04/21 | 6,380 | 6,400 | 6,290 | 6,350 | 27,900 |
| 2021/04/20 | 6,500 | 6,540 | 6,350 | 6,390 | 26,400 |
| 2021/04/19 | 6,560 | 6,720 | 6,420 | 6,480 | 57,700 |
| 2021/04/16 | 6,330 | 6,400 | 6,220 | 6,380 | 25,000 |
| 2021/04/15 | 6,340 | 6,340 | 6,130 | 6,260 | 25,300 |
| 2021/04/14 | 6,440 | 6,520 | 6,280 | 6,300 | 46,500 |
| 2021/04/13 | 6,270 | 6,410 | 6,220 | 6,390 | 20,800 |
| 2021/04/12 | 6,400 | 6,400 | 6,180 | 6,370 | 24,400 |
| 2021/04/09 | 6,120 | 6,380 | 6,100 | 6,350 | 64,000 |
| 2021/04/08 | 6,090 | 6,120 | 6,020 | 6,020 | 15,000 |
| 2021/04/07 | 5,890 | 6,090 | 5,890 | 6,090 | 23,800 |
| 2021/04/06 | 6,020 | 6,030 | 5,880 | 5,890 | 10,300 |
| 2021/04/05 | 6,030 | 6,090 | 5,890 | 6,000 | 16,500 |
| 2021/04/02 | 6,020 | 6,080 | 5,960 | 6,030 | 31,100 |
| 2021/04/01 | 5,820 | 5,940 | 5,750 | 5,880 | 22,800 |
| 2021/03/31 | 5,680 | 5,860 | 5,630 | 5,720 | 26,300 |
| 2021/03/30 | 5,860 | 5,900 | 5,580 | 5,640 | 30,700 |
| 2021/03/29 | 5,920 | 6,020 | 5,710 | 5,800 | 34,500 |
| 2021/03/26 | 5,870 | 5,970 | 5,780 | 5,890 | 22,300 |
| 2021/03/25 | 6,000 | 6,000 | 5,670 | 5,770 | 30,800 |
| 2021/03/24 | 6,230 | 6,230 | 5,860 | 5,870 | 45,700 |
| 2021/03/23 | 6,390 | 6,500 | 6,260 | 6,260 | 45,000 |
| 2021/03/22 | 6,250 | 6,460 | 6,210 | 6,350 | 36,400 |
| 2021/03/19 | 6,000 | 6,420 | 5,980 | 6,310 | 315,900 |
| 2021/03/18 | 6,100 | 6,200 | 6,040 | 6,080 | 29,400 |
| 2021/03/17 | 6,050 | 6,140 | 5,970 | 6,020 | 51,700 |
| 2021/03/16 | 5,770 | 6,170 | 5,770 | 6,150 | 67,700 |
| 2021/03/15 | 5,800 | 5,870 | 5,680 | 5,830 | 39,200 |
| 2021/03/12 | 5,870 | 5,970 | 5,750 | 5,900 | 41,800 |
| 2021/03/11 | 5,530 | 5,830 | 5,490 | 5,800 | 51,100 |
| 2021/03/10 | 5,530 | 5,590 | 5,460 | 5,460 | 21,200 |
| 2021/03/09 | 5,220 | 5,570 | 5,220 | 5,430 | 48,100 |
| 2021/03/08 | 5,430 | 5,430 | 5,300 | 5,320 | 20,700 |
| 2021/03/05 | 5,490 | 5,490 | 5,150 | 5,360 | 42,100 |
| 2021/03/04 | 5,590 | 5,590 | 5,330 | 5,440 | 35,200 |
| 2021/03/03 | 5,530 | 5,660 | 5,530 | 5,610 | 33,300 |
| 2021/03/02 | 5,500 | 5,570 | 5,400 | 5,530 | 40,100 |
| 2021/03/01 | 5,540 | 5,540 | 5,320 | 5,350 | 18,000 |
| 2021/02/26 | 5,440 | 5,500 | 5,290 | 5,390 | 47,600 |
| 2021/02/25 | 5,520 | 5,690 | 5,420 | 5,600 | 53,000 |
| 2021/02/24 | 5,600 | 5,660 | 5,310 | 5,340 | 99,100 |
| 2021/02/22 | 5,280 | 5,780 | 5,220 | 5,710 | 200,900 |
| 2021/02/19 | 5,030 | 5,180 | 4,960 | 5,140 | 56,800 |
| 2021/02/18 | 5,200 | 5,270 | 4,970 | 5,110 | 82,300 |
| 2021/02/17 | 5,600 | 5,600 | 5,160 | 5,170 | 149,000 |
| 2021/02/16 | 5,750 | 5,800 | 5,560 | 5,600 | 77,700 |
| 2021/02/15 | 5,750 | 5,930 | 5,620 | 5,750 | 128,900 |
| 2021/02/12 | 5,570 | 5,570 | 5,310 | 5,380 | 48,700 |
| 2021/02/10 | 5,450 | 5,570 | 5,420 | 5,510 | 25,900 |
| 2021/02/09 | 5,420 | 5,440 | 5,320 | 5,440 | 15,800 |
| 2021/02/08 | 5,510 | 5,570 | 5,350 | 5,420 | 34,400 |
| 2021/02/05 | 5,440 | 5,520 | 5,430 | 5,510 | 15,300 |
| 2021/02/04 | 5,450 | 5,500 | 5,410 | 5,450 | 17,400 |
| 2021/02/03 | 5,530 | 5,530 | 5,400 | 5,490 | 26,300 |
| 2021/02/02 | 5,550 | 5,590 | 5,480 | 5,500 | 21,300 |
| 2021/02/01 | 5,350 | 5,540 | 5,320 | 5,530 | 30,300 |
| 2021/01/29 | 5,580 | 5,610 | 5,300 | 5,410 | 111,300 |
| 2021/01/28 | 5,830 | 5,880 | 5,540 | 5,570 | 291,500 |
| 2021/01/27 | 5,870 | 6,090 | 5,850 | 5,980 | 100,600 |
| 2021/01/26 | 5,880 | 5,900 | 5,780 | 5,800 | 49,500 |
| 2021/01/25 | 6,070 | 6,070 | 5,830 | 5,920 | 48,200 |
| 2021/01/22 | 6,050 | 6,090 | 5,930 | 6,070 | 42,800 |
| 2021/01/21 | 5,880 | 6,060 | 5,850 | 6,050 | 47,800 |
| 2021/01/20 | 5,800 | 5,930 | 5,790 | 5,800 | 19,500 |
| 2021/01/19 | 5,900 | 5,950 | 5,770 | 5,800 | 28,500 |
| 2021/01/18 | 5,730 | 5,900 | 5,680 | 5,880 | 29,900 |
| 2021/01/15 | 5,980 | 5,980 | 5,730 | 5,830 | 59,100 |
| 2021/01/14 | 5,950 | 6,080 | 5,900 | 5,980 | 53,500 |
| 2021/01/13 | 6,080 | 6,130 | 6,000 | 6,020 | 39,100 |
| 2021/01/12 | 6,150 | 6,160 | 6,000 | 6,080 | 47,800 |
| 2021/01/08 | 6,190 | 6,330 | 6,100 | 6,210 | 45,200 |
| 2021/01/07 | 6,030 | 6,170 | 5,980 | 6,120 | 40,000 |
| 2021/01/06 | 6,130 | 6,250 | 6,010 | 6,040 | 46,500 |
| 2021/01/05 | 6,170 | 6,200 | 5,960 | 6,070 | 41,600 |
| 2021/01/04 | 6,190 | 6,250 | 5,920 | 6,210 | 49,000 |