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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,640 | 3,690 | 3,585 | 3,690 | 70,800 |
| 2023/12/28 | 3,535 | 3,665 | 3,535 | 3,660 | 96,000 |
| 2023/12/27 | 3,595 | 3,610 | 3,550 | 3,585 | 90,000 |
| 2023/12/26 | 3,555 | 3,625 | 3,545 | 3,565 | 85,300 |
| 2023/12/25 | 3,555 | 3,690 | 3,505 | 3,545 | 118,600 |
| 2023/12/22 | 3,590 | 3,700 | 3,500 | 3,525 | 174,900 |
| 2023/12/21 | 3,495 | 3,615 | 3,475 | 3,570 | 153,000 |
| 2023/12/20 | 3,450 | 3,540 | 3,430 | 3,505 | 136,700 |
| 2023/12/19 | 3,390 | 3,440 | 3,340 | 3,420 | 63,300 |
| 2023/12/18 | 3,375 | 3,410 | 3,320 | 3,395 | 84,600 |
| 2023/12/15 | 3,205 | 3,360 | 3,205 | 3,355 | 149,400 |
| 2023/12/14 | 3,280 | 3,330 | 3,185 | 3,235 | 71,600 |
| 2023/12/13 | 3,240 | 3,290 | 3,230 | 3,280 | 71,000 |
| 2023/12/12 | 3,315 | 3,315 | 3,225 | 3,240 | 82,300 |
| 2023/12/11 | 3,205 | 3,350 | 3,205 | 3,315 | 149,800 |
| 2023/12/08 | 3,205 | 3,260 | 3,180 | 3,220 | 89,700 |
| 2023/12/07 | 3,220 | 3,220 | 3,155 | 3,160 | 85,700 |
| 2023/12/06 | 3,250 | 3,290 | 3,205 | 3,220 | 86,500 |
| 2023/12/05 | 3,395 | 3,405 | 3,245 | 3,245 | 261,700 |
| 2023/12/04 | 3,420 | 3,475 | 3,330 | 3,445 | 570,100 |
| 2023/12/01 | 3,350 | 3,405 | 3,340 | 3,350 | 176,000 |
| 2023/11/30 | 3,515 | 3,515 | 3,330 | 3,330 | 165,200 |
| 2023/11/29 | 3,410 | 3,545 | 3,400 | 3,500 | 257,200 |
| 2023/11/28 | 3,375 | 3,440 | 3,335 | 3,390 | 524,100 |
| 2023/11/27 | 3,455 | 3,465 | 3,350 | 3,400 | 436,600 |
| 2023/11/24 | 3,580 | 3,600 | 3,460 | 3,490 | 225,100 |
| 2023/11/22 | 3,665 | 3,665 | 3,560 | 3,575 | 115,500 |
| 2023/11/21 | 3,710 | 3,735 | 3,620 | 3,625 | 179,400 |
| 2023/11/20 | 3,625 | 3,655 | 3,560 | 3,570 | 130,000 |
| 2023/11/17 | 3,620 | 3,725 | 3,620 | 3,650 | 99,500 |
| 2023/11/16 | 3,760 | 3,870 | 3,640 | 3,670 | 198,300 |
| 2023/11/15 | 3,795 | 3,980 | 3,795 | 3,885 | 437,000 |
| 2023/11/14 | 4,375 | 4,505 | 4,335 | 4,450 | 29,800 |
| 2023/11/13 | 4,380 | 4,510 | 4,315 | 4,445 | 35,100 |
| 2023/11/10 | 4,355 | 4,380 | 4,280 | 4,355 | 12,900 |
| 2023/11/09 | 4,380 | 4,395 | 4,260 | 4,385 | 13,100 |
| 2023/11/08 | 4,330 | 4,385 | 4,265 | 4,330 | 29,600 |
| 2023/11/07 | 4,395 | 4,420 | 4,320 | 4,350 | 16,900 |
| 2023/11/06 | 4,365 | 4,410 | 4,310 | 4,390 | 21,000 |
| 2023/11/02 | 4,225 | 4,315 | 4,195 | 4,295 | 27,300 |
| 2023/11/01 | 4,225 | 4,245 | 4,105 | 4,165 | 16,800 |
| 2023/10/31 | 4,140 | 4,215 | 4,070 | 4,205 | 16,700 |
| 2023/10/30 | 4,170 | 4,200 | 4,130 | 4,160 | 26,000 |
| 2023/10/27 | 4,100 | 4,170 | 4,065 | 4,140 | 12,400 |
| 2023/10/26 | 4,105 | 4,195 | 4,070 | 4,100 | 23,500 |
| 2023/10/25 | 4,200 | 4,270 | 4,175 | 4,175 | 20,200 |
| 2023/10/24 | 4,105 | 4,175 | 4,010 | 4,170 | 25,800 |
| 2023/10/23 | 4,130 | 4,160 | 4,060 | 4,080 | 27,900 |
| 2023/10/20 | 4,120 | 4,155 | 4,060 | 4,130 | 14,800 |
| 2023/10/19 | 4,155 | 4,190 | 4,130 | 4,160 | 10,300 |
| 2023/10/18 | 4,200 | 4,230 | 4,125 | 4,215 | 18,200 |
| 2023/10/17 | 4,245 | 4,290 | 4,195 | 4,200 | 14,800 |
| 2023/10/16 | 4,250 | 4,280 | 4,140 | 4,145 | 37,300 |
| 2023/10/13 | 4,360 | 4,495 | 4,355 | 4,360 | 50,400 |
| 2023/10/12 | 4,245 | 4,340 | 4,225 | 4,330 | 20,600 |
| 2023/10/11 | 4,405 | 4,415 | 4,240 | 4,245 | 27,400 |
| 2023/10/10 | 4,355 | 4,460 | 4,335 | 4,450 | 30,400 |
| 2023/10/06 | 4,285 | 4,395 | 4,285 | 4,370 | 17,600 |
| 2023/10/05 | 4,225 | 4,360 | 4,215 | 4,355 | 48,400 |
| 2023/10/04 | 4,265 | 4,330 | 4,135 | 4,150 | 46,400 |
| 2023/10/03 | 4,190 | 4,490 | 4,190 | 4,380 | 62,400 |
| 2023/10/02 | 4,320 | 4,360 | 4,185 | 4,185 | 28,700 |
| 2023/09/29 | 4,375 | 4,375 | 4,295 | 4,310 | 17,100 |
| 2023/09/28 | 4,450 | 4,465 | 4,285 | 4,325 | 31,700 |
| 2023/09/27 | 4,185 | 4,450 | 4,185 | 4,450 | 72,100 |
| 2023/09/26 | 4,350 | 4,350 | 4,180 | 4,200 | 53,500 |
| 2023/09/25 | 4,550 | 4,550 | 4,310 | 4,370 | 56,000 |
| 2023/09/22 | 4,620 | 4,670 | 4,545 | 4,550 | 52,000 |
| 2023/09/21 | 4,665 | 4,735 | 4,570 | 4,620 | 74,100 |
| 2023/09/20 | 4,490 | 4,715 | 4,475 | 4,620 | 77,600 |
| 2023/09/19 | 4,350 | 4,535 | 4,350 | 4,515 | 42,700 |
| 2023/09/15 | 4,305 | 4,350 | 4,275 | 4,335 | 21,600 |
| 2023/09/14 | 4,305 | 4,360 | 4,250 | 4,275 | 22,000 |
| 2023/09/13 | 4,335 | 4,375 | 4,280 | 4,305 | 24,200 |
| 2023/09/12 | 4,390 | 4,465 | 4,350 | 4,370 | 13,500 |
| 2023/09/11 | 4,425 | 4,460 | 4,370 | 4,385 | 23,100 |
| 2023/09/08 | 4,585 | 4,585 | 4,410 | 4,425 | 34,500 |
| 2023/09/07 | 4,550 | 4,605 | 4,545 | 4,560 | 31,600 |
| 2023/09/06 | 4,575 | 4,575 | 4,500 | 4,535 | 23,900 |
| 2023/09/05 | 4,550 | 4,620 | 4,530 | 4,600 | 17,700 |
| 2023/09/04 | 4,580 | 4,605 | 4,500 | 4,545 | 23,900 |
| 2023/09/01 | 4,360 | 4,515 | 4,350 | 4,510 | 32,700 |
| 2023/08/31 | 4,380 | 4,465 | 4,330 | 4,360 | 46,300 |
| 2023/08/30 | 4,395 | 4,400 | 4,270 | 4,310 | 41,900 |
| 2023/08/29 | 4,380 | 4,470 | 4,335 | 4,395 | 27,100 |
| 2023/08/28 | 4,455 | 4,520 | 4,360 | 4,380 | 29,800 |
| 2023/08/25 | 4,445 | 4,570 | 4,400 | 4,485 | 43,800 |
| 2023/08/24 | 4,400 | 4,480 | 4,385 | 4,450 | 45,100 |
| 2023/08/23 | 4,195 | 4,315 | 4,135 | 4,290 | 38,500 |
| 2023/08/22 | 4,255 | 4,255 | 4,120 | 4,140 | 23,000 |
| 2023/08/21 | 4,200 | 4,235 | 4,150 | 4,220 | 23,600 |
| 2023/08/18 | 4,145 | 4,220 | 4,125 | 4,210 | 32,100 |
| 2023/08/17 | 4,355 | 4,355 | 4,165 | 4,180 | 57,500 |
| 2023/08/16 | 4,375 | 4,445 | 4,320 | 4,425 | 50,600 |
| 2023/08/15 | 4,350 | 4,650 | 4,305 | 4,370 | 130,700 |
| 2023/08/14 | 5,130 | 5,220 | 5,080 | 5,110 | 25,200 |
| 2023/08/10 | 5,180 | 5,180 | 5,090 | 5,180 | 24,000 |
| 2023/08/09 | 5,140 | 5,230 | 5,070 | 5,180 | 14,800 |
| 2023/08/08 | 5,230 | 5,230 | 5,120 | 5,120 | 11,300 |
| 2023/08/07 | 5,150 | 5,270 | 5,100 | 5,270 | 17,500 |
| 2023/08/04 | 5,190 | 5,290 | 5,160 | 5,190 | 11,800 |
| 2023/08/03 | 5,250 | 5,300 | 5,170 | 5,210 | 22,900 |
| 2023/08/02 | 5,490 | 5,490 | 5,300 | 5,330 | 22,000 |
| 2023/08/01 | 5,480 | 5,520 | 5,450 | 5,480 | 11,400 |
| 2023/07/31 | 5,430 | 5,470 | 5,350 | 5,450 | 14,600 |
| 2023/07/28 | 5,300 | 5,360 | 5,220 | 5,340 | 29,200 |
| 2023/07/27 | 5,410 | 5,410 | 5,300 | 5,340 | 9,200 |
| 2023/07/26 | 5,320 | 5,470 | 5,320 | 5,410 | 21,900 |
| 2023/07/25 | 5,410 | 5,430 | 5,260 | 5,310 | 15,200 |
| 2023/07/24 | 5,340 | 5,430 | 5,340 | 5,360 | 16,100 |
| 2023/07/21 | 5,300 | 5,340 | 5,240 | 5,340 | 17,900 |
| 2023/07/20 | 5,540 | 5,540 | 5,330 | 5,340 | 22,100 |
| 2023/07/19 | 5,530 | 5,550 | 5,470 | 5,480 | 15,300 |
| 2023/07/18 | 5,490 | 5,570 | 5,430 | 5,430 | 17,800 |
| 2023/07/14 | 5,480 | 5,570 | 5,440 | 5,540 | 33,000 |
| 2023/07/13 | 5,310 | 5,490 | 5,280 | 5,470 | 19,900 |
| 2023/07/12 | 5,340 | 5,380 | 5,270 | 5,310 | 20,300 |
| 2023/07/11 | 5,240 | 5,340 | 5,240 | 5,340 | 23,600 |
| 2023/07/10 | 5,350 | 5,370 | 5,230 | 5,240 | 30,200 |
| 2023/07/07 | 5,280 | 5,470 | 5,280 | 5,350 | 20,400 |
| 2023/07/06 | 5,500 | 5,530 | 5,360 | 5,400 | 33,500 |
| 2023/07/05 | 5,730 | 5,750 | 5,520 | 5,550 | 29,100 |
| 2023/07/04 | 5,790 | 5,820 | 5,750 | 5,780 | 12,800 |
| 2023/07/03 | 5,790 | 5,860 | 5,790 | 5,830 | 23,700 |
| 2023/06/30 | 5,690 | 5,750 | 5,630 | 5,700 | 27,600 |
| 2023/06/29 | 5,600 | 5,690 | 5,600 | 5,670 | 18,900 |
| 2023/06/28 | 5,630 | 5,630 | 5,520 | 5,600 | 16,100 |
| 2023/06/27 | 5,500 | 5,550 | 5,450 | 5,530 | 19,700 |
| 2023/06/26 | 5,710 | 5,750 | 5,540 | 5,560 | 21,500 |
| 2023/06/23 | 6,090 | 6,090 | 5,640 | 5,660 | 39,200 |
| 2023/06/22 | 5,830 | 6,040 | 5,830 | 5,930 | 43,900 |
| 2023/06/21 | 5,690 | 6,000 | 5,660 | 5,890 | 44,700 |
| 2023/06/20 | 5,710 | 5,790 | 5,670 | 5,700 | 21,500 |
| 2023/06/19 | 5,880 | 5,880 | 5,680 | 5,710 | 40,500 |
| 2023/06/16 | 5,500 | 5,850 | 5,480 | 5,810 | 103,000 |
| 2023/06/15 | 5,400 | 5,500 | 5,390 | 5,470 | 31,300 |
| 2023/06/14 | 5,400 | 5,440 | 5,310 | 5,380 | 30,800 |
| 2023/06/13 | 5,400 | 5,410 | 5,290 | 5,340 | 45,400 |
| 2023/06/12 | 5,240 | 5,350 | 5,160 | 5,310 | 61,000 |
| 2023/06/09 | 5,460 | 5,460 | 5,150 | 5,180 | 71,800 |
| 2023/06/08 | 5,620 | 5,620 | 5,370 | 5,390 | 50,000 |
| 2023/06/07 | 5,600 | 5,710 | 5,550 | 5,650 | 43,300 |
| 2023/06/06 | 5,710 | 5,710 | 5,610 | 5,640 | 24,700 |
| 2023/06/05 | 5,790 | 5,840 | 5,650 | 5,750 | 49,200 |
| 2023/06/02 | 5,590 | 5,820 | 5,520 | 5,770 | 53,400 |
| 2023/06/01 | 5,600 | 5,670 | 5,490 | 5,490 | 30,500 |
| 2023/05/31 | 5,530 | 5,610 | 5,450 | 5,510 | 221,900 |
| 2023/05/30 | 5,560 | 5,640 | 5,480 | 5,620 | 32,800 |
| 2023/05/29 | 5,630 | 5,630 | 5,480 | 5,520 | 36,600 |
| 2023/05/26 | 5,510 | 5,670 | 5,510 | 5,520 | 45,900 |
| 2023/05/25 | 5,490 | 5,550 | 5,410 | 5,540 | 49,300 |
| 2023/05/24 | 5,530 | 5,580 | 5,480 | 5,530 | 36,200 |
| 2023/05/23 | 5,730 | 5,790 | 5,610 | 5,610 | 39,700 |
| 2023/05/22 | 5,800 | 5,800 | 5,690 | 5,770 | 28,300 |
| 2023/05/19 | 5,850 | 5,890 | 5,750 | 5,830 | 30,700 |
| 2023/05/18 | 5,830 | 5,870 | 5,620 | 5,810 | 46,500 |
| 2023/05/17 | 6,080 | 6,100 | 5,810 | 5,820 | 77,800 |
| 2023/05/16 | 6,170 | 6,170 | 5,940 | 6,110 | 61,900 |
| 2023/05/15 | 5,800 | 5,960 | 5,770 | 5,940 | 64,200 |
| 2023/05/12 | 6,130 | 6,130 | 5,890 | 5,960 | 68,600 |
| 2023/05/11 | 6,030 | 6,160 | 6,030 | 6,120 | 21,600 |
| 2023/05/10 | 6,120 | 6,170 | 6,040 | 6,070 | 23,400 |
| 2023/05/09 | 6,090 | 6,180 | 6,090 | 6,140 | 21,700 |
| 2023/05/08 | 6,150 | 6,240 | 6,050 | 6,060 | 42,400 |
| 2023/05/02 | 5,970 | 6,150 | 5,930 | 6,150 | 33,100 |
| 2023/05/01 | 6,010 | 6,040 | 5,970 | 5,980 | 22,100 |
| 2023/04/28 | 5,970 | 5,970 | 5,890 | 5,950 | 32,300 |
| 2023/04/27 | 5,750 | 5,870 | 5,730 | 5,830 | 36,100 |
| 2023/04/26 | 5,880 | 5,920 | 5,680 | 5,770 | 48,900 |
| 2023/04/25 | 5,850 | 5,970 | 5,850 | 5,970 | 35,500 |
| 2023/04/24 | 5,910 | 5,930 | 5,830 | 5,840 | 21,100 |
| 2023/04/21 | 5,810 | 5,860 | 5,730 | 5,850 | 51,000 |
| 2023/04/20 | 5,890 | 5,980 | 5,830 | 5,900 | 38,700 |
| 2023/04/19 | 6,010 | 6,070 | 5,950 | 5,950 | 28,500 |
| 2023/04/18 | 6,020 | 6,080 | 5,980 | 6,080 | 29,400 |
| 2023/04/17 | 6,090 | 6,100 | 5,960 | 6,020 | 47,200 |
| 2023/04/14 | 6,190 | 6,220 | 6,090 | 6,140 | 39,800 |
| 2023/04/13 | 6,140 | 6,170 | 6,030 | 6,110 | 40,600 |
| 2023/04/12 | 5,980 | 6,140 | 5,960 | 6,140 | 69,800 |
| 2023/04/11 | 5,930 | 5,980 | 5,870 | 5,960 | 47,900 |
| 2023/04/10 | 5,730 | 5,900 | 5,700 | 5,880 | 45,200 |
| 2023/04/07 | 5,800 | 5,800 | 5,600 | 5,670 | 28,000 |
| 2023/04/06 | 5,650 | 5,690 | 5,580 | 5,660 | 30,800 |
| 2023/04/05 | 5,610 | 5,690 | 5,570 | 5,650 | 47,500 |
| 2023/04/04 | 5,870 | 5,870 | 5,680 | 5,710 | 43,800 |
| 2023/04/03 | 5,850 | 5,940 | 5,800 | 5,870 | 43,400 |
| 2023/03/31 | 5,800 | 5,840 | 5,730 | 5,770 | 40,400 |
| 2023/03/30 | 5,730 | 5,790 | 5,650 | 5,670 | 42,400 |
| 2023/03/29 | 5,590 | 5,740 | 5,570 | 5,740 | 57,600 |
| 2023/03/28 | 5,570 | 5,570 | 5,470 | 5,550 | 30,900 |
| 2023/03/27 | 5,610 | 5,620 | 5,460 | 5,540 | 47,100 |
| 2023/03/24 | 5,530 | 5,600 | 5,460 | 5,510 | 52,100 |
| 2023/03/23 | 5,430 | 5,560 | 5,340 | 5,550 | 67,900 |
| 2023/03/22 | 5,350 | 5,450 | 5,300 | 5,410 | 82,900 |
| 2023/03/20 | 5,310 | 5,310 | 5,070 | 5,100 | 68,900 |
| 2023/03/17 | 4,935 | 5,370 | 4,935 | 5,360 | 164,300 |
| 2023/03/16 | 4,805 | 4,885 | 4,770 | 4,865 | 36,200 |
| 2023/03/15 | 4,910 | 5,010 | 4,860 | 4,935 | 41,600 |
| 2023/03/14 | 4,805 | 4,905 | 4,780 | 4,840 | 43,900 |
| 2023/03/13 | 4,880 | 4,910 | 4,805 | 4,875 | 38,000 |
| 2023/03/10 | 4,920 | 5,020 | 4,910 | 4,945 | 40,000 |
| 2023/03/09 | 5,140 | 5,140 | 4,970 | 4,980 | 51,200 |
| 2023/03/08 | 4,970 | 5,090 | 4,935 | 5,060 | 32,200 |
| 2023/03/07 | 5,060 | 5,110 | 4,935 | 4,985 | 60,100 |
| 2023/03/06 | 4,775 | 5,080 | 4,765 | 5,080 | 119,500 |
| 2023/03/03 | 4,535 | 4,720 | 4,535 | 4,720 | 46,400 |
| 2023/03/02 | 4,540 | 4,565 | 4,490 | 4,535 | 23,700 |
| 2023/03/01 | 4,675 | 4,675 | 4,525 | 4,570 | 27,600 |
| 2023/02/28 | 4,560 | 4,685 | 4,550 | 4,615 | 48,800 |
| 2023/02/27 | 4,550 | 4,620 | 4,520 | 4,550 | 41,500 |
| 2023/02/24 | 4,665 | 4,670 | 4,560 | 4,600 | 34,800 |
| 2023/02/22 | 4,720 | 4,735 | 4,660 | 4,680 | 26,100 |
| 2023/02/21 | 4,715 | 4,845 | 4,710 | 4,790 | 64,500 |
| 2023/02/20 | 4,710 | 4,750 | 4,625 | 4,720 | 26,700 |
| 2023/02/17 | 4,870 | 4,875 | 4,700 | 4,710 | 50,700 |
| 2023/02/16 | 4,615 | 4,880 | 4,605 | 4,880 | 96,500 |
| 2023/02/15 | 4,720 | 4,800 | 4,600 | 4,650 | 121,300 |
| 2023/02/14 | 4,770 | 4,880 | 4,740 | 4,835 | 59,400 |
| 2023/02/13 | 4,765 | 4,815 | 4,720 | 4,760 | 43,900 |
| 2023/02/10 | 4,855 | 4,875 | 4,745 | 4,765 | 61,400 |
| 2023/02/09 | 4,905 | 4,915 | 4,765 | 4,875 | 53,900 |
| 2023/02/08 | 4,810 | 4,935 | 4,795 | 4,880 | 77,400 |
| 2023/02/07 | 4,745 | 4,815 | 4,715 | 4,770 | 53,900 |
| 2023/02/06 | 4,800 | 4,835 | 4,660 | 4,745 | 68,500 |
| 2023/02/03 | 4,720 | 4,765 | 4,685 | 4,755 | 92,300 |
| 2023/02/02 | 4,520 | 4,650 | 4,520 | 4,650 | 53,000 |
| 2023/02/01 | 4,535 | 4,555 | 4,465 | 4,515 | 36,600 |
| 2023/01/31 | 4,495 | 4,575 | 4,465 | 4,515 | 66,500 |
| 2023/01/30 | 4,400 | 4,505 | 4,400 | 4,445 | 70,500 |
| 2023/01/27 | 4,270 | 4,450 | 4,270 | 4,385 | 91,500 |
| 2023/01/26 | 4,305 | 4,330 | 4,240 | 4,295 | 48,200 |
| 2023/01/25 | 4,250 | 4,340 | 4,215 | 4,305 | 49,000 |
| 2023/01/24 | 4,210 | 4,305 | 4,165 | 4,265 | 87,900 |
| 2023/01/23 | 4,225 | 4,230 | 4,075 | 4,140 | 79,400 |
| 2023/01/20 | 4,075 | 4,230 | 4,060 | 4,225 | 85,000 |
| 2023/01/19 | 4,050 | 4,170 | 3,910 | 4,125 | 363,700 |
| 2023/01/18 | 3,735 | 3,830 | 3,725 | 3,825 | 38,000 |
| 2023/01/17 | 3,700 | 3,740 | 3,685 | 3,715 | 21,500 |
| 2023/01/16 | 3,625 | 3,700 | 3,625 | 3,670 | 18,600 |
| 2023/01/13 | 3,615 | 3,685 | 3,615 | 3,625 | 14,900 |
| 2023/01/12 | 3,690 | 3,730 | 3,605 | 3,655 | 20,400 |
| 2023/01/11 | 3,570 | 3,680 | 3,570 | 3,670 | 44,900 |
| 2023/01/10 | 3,480 | 3,550 | 3,465 | 3,520 | 27,700 |
| 2023/01/06 | 3,335 | 3,425 | 3,320 | 3,425 | 24,200 |
| 2023/01/05 | 3,300 | 3,360 | 3,270 | 3,350 | 25,100 |
| 2023/01/04 | 3,455 | 3,455 | 3,265 | 3,265 | 39,700 |