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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,940 | 2,947 | 2,876 | 2,876 | 86,400 |
| 2024/12/27 | 2,950 | 2,979 | 2,924 | 2,961 | 29,800 |
| 2024/12/26 | 2,950 | 2,995 | 2,945 | 2,989 | 50,100 |
| 2024/12/25 | 3,040 | 3,040 | 2,922 | 2,953 | 21,300 |
| 2024/12/24 | 2,886 | 2,990 | 2,870 | 2,987 | 45,100 |
| 2024/12/23 | 2,903 | 2,920 | 2,884 | 2,893 | 84,700 |
| 2024/12/20 | 2,937 | 2,964 | 2,900 | 2,900 | 84,000 |
| 2024/12/19 | 2,928 | 2,987 | 2,925 | 2,956 | 55,900 |
| 2024/12/18 | 2,970 | 3,000 | 2,932 | 2,973 | 78,600 |
| 2024/12/17 | 3,030 | 3,030 | 2,954 | 2,954 | 70,800 |
| 2024/12/16 | 3,070 | 3,070 | 2,980 | 3,030 | 60,900 |
| 2024/12/13 | 2,976 | 3,065 | 2,976 | 3,020 | 59,600 |
| 2024/12/12 | 3,135 | 3,150 | 3,075 | 3,085 | 33,900 |
| 2024/12/11 | 3,150 | 3,175 | 3,105 | 3,130 | 23,600 |
| 2024/12/10 | 3,185 | 3,185 | 3,135 | 3,160 | 23,000 |
| 2024/12/09 | 3,130 | 3,195 | 3,130 | 3,185 | 20,700 |
| 2024/12/06 | 3,220 | 3,225 | 3,120 | 3,135 | 20,900 |
| 2024/12/05 | 3,255 | 3,275 | 3,205 | 3,225 | 19,300 |
| 2024/12/04 | 3,205 | 3,215 | 3,160 | 3,185 | 14,800 |
| 2024/12/03 | 3,250 | 3,270 | 3,205 | 3,235 | 14,700 |
| 2024/12/02 | 3,270 | 3,280 | 3,245 | 3,260 | 9,400 |
| 2024/11/29 | 3,280 | 3,290 | 3,235 | 3,265 | 9,200 |
| 2024/11/28 | 3,280 | 3,320 | 3,250 | 3,280 | 15,500 |
| 2024/11/27 | 3,255 | 3,315 | 3,225 | 3,315 | 25,500 |
| 2024/11/26 | 3,330 | 3,350 | 3,280 | 3,325 | 21,100 |
| 2024/11/25 | 3,420 | 3,440 | 3,375 | 3,375 | 55,300 |
| 2024/11/22 | 3,435 | 3,495 | 3,315 | 3,350 | 44,000 |
| 2024/11/21 | 3,190 | 3,435 | 3,190 | 3,400 | 105,300 |
| 2024/11/20 | 3,230 | 3,230 | 3,185 | 3,215 | 21,300 |
| 2024/11/19 | 3,220 | 3,235 | 3,195 | 3,215 | 26,000 |
| 2024/11/18 | 3,245 | 3,290 | 3,175 | 3,225 | 46,800 |
| 2024/11/15 | 3,015 | 3,240 | 3,005 | 3,215 | 82,500 |
| 2024/11/14 | 3,025 | 3,045 | 2,964 | 2,964 | 31,900 |
| 2024/11/13 | 3,045 | 3,045 | 2,989 | 2,990 | 22,900 |
| 2024/11/12 | 3,035 | 3,100 | 3,030 | 3,035 | 24,900 |
| 2024/11/11 | 3,070 | 3,080 | 3,030 | 3,035 | 11,100 |
| 2024/11/08 | 3,070 | 3,105 | 3,045 | 3,075 | 27,900 |
| 2024/11/07 | 3,040 | 3,115 | 3,035 | 3,035 | 43,300 |
| 2024/11/06 | 3,040 | 3,040 | 2,935 | 2,960 | 15,600 |
| 2024/11/05 | 2,930 | 2,993 | 2,915 | 2,993 | 15,800 |
| 2024/11/01 | 2,938 | 2,975 | 2,909 | 2,919 | 23,200 |
| 2024/10/31 | 2,978 | 2,978 | 2,942 | 2,976 | 17,700 |
| 2024/10/30 | 2,964 | 2,990 | 2,938 | 2,968 | 61,100 |
| 2024/10/29 | 2,933 | 2,959 | 2,926 | 2,953 | 18,100 |
| 2024/10/28 | 2,839 | 2,955 | 2,806 | 2,955 | 27,100 |
| 2024/10/25 | 2,928 | 2,928 | 2,835 | 2,847 | 24,900 |
| 2024/10/24 | 2,881 | 2,920 | 2,875 | 2,887 | 27,700 |
| 2024/10/23 | 2,912 | 2,934 | 2,881 | 2,911 | 23,600 |
| 2024/10/22 | 3,040 | 3,040 | 2,926 | 2,930 | 30,000 |
| 2024/10/21 | 3,065 | 3,090 | 3,020 | 3,050 | 31,900 |
| 2024/10/18 | 3,045 | 3,085 | 3,045 | 3,065 | 11,200 |
| 2024/10/17 | 3,050 | 3,070 | 3,035 | 3,045 | 12,300 |
| 2024/10/16 | 3,050 | 3,145 | 3,050 | 3,060 | 24,900 |
| 2024/10/15 | 3,085 | 3,110 | 3,065 | 3,110 | 30,000 |
| 2024/10/11 | 3,080 | 3,080 | 3,045 | 3,055 | 15,500 |
| 2024/10/10 | 3,160 | 3,160 | 3,045 | 3,045 | 23,300 |
| 2024/10/09 | 3,050 | 3,170 | 3,050 | 3,165 | 31,800 |
| 2024/10/08 | 3,000 | 3,035 | 2,985 | 3,010 | 65,400 |
| 2024/10/07 | 3,080 | 3,085 | 3,045 | 3,060 | 49,800 |
| 2024/10/04 | 3,080 | 3,130 | 3,050 | 3,060 | 35,200 |
| 2024/10/03 | 3,140 | 3,150 | 3,060 | 3,060 | 19,500 |
| 2024/10/02 | 3,090 | 3,110 | 3,045 | 3,070 | 29,800 |
| 2024/10/01 | 3,115 | 3,135 | 3,055 | 3,110 | 24,000 |
| 2024/09/30 | 3,105 | 3,190 | 3,105 | 3,115 | 28,800 |
| 2024/09/27 | 3,180 | 3,205 | 3,160 | 3,175 | 23,400 |
| 2024/09/26 | 3,145 | 3,170 | 3,115 | 3,170 | 36,700 |
| 2024/09/25 | 3,230 | 3,230 | 3,115 | 3,130 | 37,500 |
| 2024/09/24 | 3,290 | 3,290 | 3,190 | 3,220 | 22,700 |
| 2024/09/20 | 3,260 | 3,280 | 3,235 | 3,250 | 46,800 |
| 2024/09/19 | 3,190 | 3,250 | 3,165 | 3,245 | 75,500 |
| 2024/09/18 | 3,190 | 3,190 | 3,140 | 3,165 | 24,700 |
| 2024/09/17 | 3,200 | 3,225 | 3,125 | 3,185 | 39,300 |
| 2024/09/13 | 3,195 | 3,250 | 3,165 | 3,165 | 48,100 |
| 2024/09/12 | 3,195 | 3,265 | 3,170 | 3,175 | 60,300 |
| 2024/09/11 | 3,190 | 3,220 | 3,045 | 3,065 | 50,400 |
| 2024/09/10 | 3,210 | 3,235 | 3,175 | 3,200 | 54,400 |
| 2024/09/09 | 3,055 | 3,205 | 3,035 | 3,200 | 58,400 |
| 2024/09/06 | 3,230 | 3,265 | 3,115 | 3,130 | 40,500 |
| 2024/09/05 | 3,200 | 3,235 | 3,145 | 3,180 | 53,300 |
| 2024/09/04 | 3,250 | 3,340 | 3,230 | 3,245 | 88,500 |
| 2024/09/03 | 3,210 | 3,310 | 3,210 | 3,310 | 48,000 |
| 2024/09/02 | 3,250 | 3,295 | 3,195 | 3,230 | 49,800 |
| 2024/08/30 | 3,165 | 3,240 | 3,155 | 3,210 | 307,200 |
| 2024/08/29 | 3,160 | 3,180 | 3,110 | 3,165 | 45,000 |
| 2024/08/28 | 3,095 | 3,160 | 3,095 | 3,125 | 32,700 |
| 2024/08/27 | 3,140 | 3,190 | 3,135 | 3,145 | 39,000 |
| 2024/08/26 | 3,085 | 3,155 | 3,070 | 3,140 | 58,900 |
| 2024/08/23 | 3,100 | 3,110 | 3,045 | 3,070 | 46,200 |
| 2024/08/22 | 3,150 | 3,190 | 3,075 | 3,120 | 42,200 |
| 2024/08/21 | 3,100 | 3,165 | 3,065 | 3,150 | 82,700 |
| 2024/08/20 | 3,040 | 3,110 | 3,010 | 3,110 | 73,000 |
| 2024/08/19 | 3,050 | 3,075 | 3,005 | 3,015 | 62,500 |
| 2024/08/16 | 3,080 | 3,115 | 3,020 | 3,085 | 206,600 |
| 2024/08/15 | 2,667 | 3,045 | 2,667 | 3,045 | 434,400 |
| 2024/08/14 | 2,533 | 2,576 | 2,520 | 2,544 | 46,300 |
| 2024/08/13 | 2,531 | 2,540 | 2,450 | 2,529 | 80,200 |
| 2024/08/09 | 2,582 | 2,592 | 2,479 | 2,527 | 56,700 |
| 2024/08/08 | 2,426 | 2,560 | 2,426 | 2,493 | 41,600 |
| 2024/08/07 | 2,467 | 2,535 | 2,448 | 2,474 | 53,100 |
| 2024/08/06 | 2,419 | 2,544 | 2,400 | 2,517 | 65,600 |
| 2024/08/05 | 2,368 | 2,450 | 2,191 | 2,269 | 135,100 |
| 2024/08/02 | 2,667 | 2,675 | 2,568 | 2,568 | 83,400 |
| 2024/08/01 | 2,769 | 2,782 | 2,690 | 2,731 | 82,800 |
| 2024/07/31 | 2,804 | 2,820 | 2,769 | 2,814 | 63,900 |
| 2024/07/30 | 2,841 | 2,883 | 2,803 | 2,850 | 245,700 |
| 2024/07/29 | 2,835 | 2,857 | 2,806 | 2,836 | 53,300 |
| 2024/07/26 | 2,751 | 2,815 | 2,751 | 2,785 | 34,400 |
| 2024/07/25 | 2,813 | 2,813 | 2,765 | 2,765 | 67,300 |
| 2024/07/24 | 2,913 | 2,925 | 2,835 | 2,838 | 47,700 |
| 2024/07/23 | 2,853 | 2,906 | 2,852 | 2,900 | 54,700 |
| 2024/07/22 | 2,869 | 2,881 | 2,813 | 2,813 | 60,900 |
| 2024/07/19 | 2,917 | 2,935 | 2,871 | 2,880 | 43,600 |
| 2024/07/18 | 2,930 | 2,955 | 2,921 | 2,921 | 64,100 |
| 2024/07/17 | 2,948 | 2,954 | 2,919 | 2,938 | 39,600 |
| 2024/07/16 | 2,964 | 2,980 | 2,904 | 2,909 | 53,400 |
| 2024/07/12 | 2,857 | 2,965 | 2,849 | 2,921 | 106,600 |
| 2024/07/11 | 2,856 | 2,863 | 2,818 | 2,860 | 40,200 |
| 2024/07/10 | 2,835 | 2,844 | 2,796 | 2,831 | 60,700 |
| 2024/07/09 | 2,795 | 2,859 | 2,793 | 2,848 | 96,900 |
| 2024/07/08 | 2,847 | 2,867 | 2,756 | 2,771 | 129,000 |
| 2024/07/05 | 2,855 | 2,869 | 2,846 | 2,846 | 38,700 |
| 2024/07/04 | 2,843 | 2,876 | 2,828 | 2,855 | 38,500 |
| 2024/07/03 | 2,804 | 2,856 | 2,804 | 2,836 | 40,300 |
| 2024/07/02 | 2,868 | 2,875 | 2,815 | 2,815 | 39,600 |
| 2024/07/01 | 2,851 | 2,880 | 2,850 | 2,866 | 50,000 |
| 2024/06/28 | 2,839 | 2,860 | 2,835 | 2,851 | 33,600 |
| 2024/06/27 | 2,820 | 2,867 | 2,820 | 2,838 | 62,000 |
| 2024/06/26 | 2,875 | 2,877 | 2,845 | 2,862 | 95,500 |
| 2024/06/25 | 2,823 | 2,873 | 2,821 | 2,861 | 53,700 |
| 2024/06/24 | 2,806 | 2,840 | 2,785 | 2,823 | 38,800 |
| 2024/06/21 | 2,816 | 2,847 | 2,786 | 2,799 | 123,100 |
| 2024/06/20 | 2,759 | 2,808 | 2,750 | 2,807 | 47,300 |
| 2024/06/19 | 2,751 | 2,777 | 2,739 | 2,759 | 32,700 |
| 2024/06/18 | 2,793 | 2,793 | 2,749 | 2,751 | 33,100 |
| 2024/06/17 | 2,784 | 2,791 | 2,711 | 2,764 | 72,700 |
| 2024/06/14 | 2,715 | 2,784 | 2,691 | 2,784 | 84,400 |
| 2024/06/13 | 2,770 | 2,780 | 2,740 | 2,746 | 67,100 |
| 2024/06/12 | 2,795 | 2,804 | 2,768 | 2,768 | 66,800 |
| 2024/06/11 | 2,826 | 2,834 | 2,794 | 2,795 | 60,000 |
| 2024/06/10 | 2,763 | 2,820 | 2,736 | 2,815 | 60,500 |
| 2024/06/07 | 2,798 | 2,814 | 2,765 | 2,783 | 59,300 |
| 2024/06/06 | 2,902 | 2,902 | 2,816 | 2,816 | 77,100 |
| 2024/06/05 | 2,900 | 2,916 | 2,877 | 2,878 | 61,400 |
| 2024/06/04 | 2,900 | 2,945 | 2,900 | 2,901 | 63,600 |
| 2024/06/03 | 2,950 | 2,965 | 2,920 | 2,934 | 35,900 |
| 2024/05/31 | 2,890 | 2,930 | 2,851 | 2,921 | 42,400 |
| 2024/05/30 | 2,812 | 2,889 | 2,776 | 2,877 | 76,100 |
| 2024/05/29 | 2,941 | 2,941 | 2,877 | 2,877 | 72,700 |
| 2024/05/28 | 2,963 | 2,992 | 2,935 | 2,948 | 55,900 |
| 2024/05/27 | 2,977 | 3,010 | 2,947 | 2,981 | 65,000 |
| 2024/05/24 | 2,990 | 3,005 | 2,958 | 2,977 | 96,200 |
| 2024/05/23 | 3,110 | 3,110 | 3,025 | 3,025 | 62,400 |
| 2024/05/22 | 3,120 | 3,125 | 3,085 | 3,100 | 37,500 |
| 2024/05/21 | 3,110 | 3,140 | 3,090 | 3,100 | 44,400 |
| 2024/05/20 | 3,145 | 3,150 | 3,105 | 3,125 | 48,800 |
| 2024/05/17 | 3,040 | 3,145 | 3,040 | 3,130 | 58,700 |
| 2024/05/16 | 3,150 | 3,165 | 2,993 | 3,065 | 206,100 |
| 2024/05/15 | 3,415 | 3,450 | 3,340 | 3,345 | 62,300 |
| 2024/05/14 | 3,430 | 3,450 | 3,395 | 3,420 | 38,000 |
| 2024/05/13 | 3,425 | 3,465 | 3,415 | 3,425 | 27,100 |
| 2024/05/10 | 3,535 | 3,560 | 3,420 | 3,425 | 44,400 |
| 2024/05/09 | 3,560 | 3,580 | 3,520 | 3,535 | 33,000 |
| 2024/05/08 | 3,575 | 3,585 | 3,535 | 3,560 | 35,400 |
| 2024/05/07 | 3,580 | 3,595 | 3,500 | 3,530 | 51,500 |
| 2024/05/02 | 3,515 | 3,560 | 3,495 | 3,515 | 26,600 |
| 2024/05/01 | 3,525 | 3,535 | 3,470 | 3,535 | 22,200 |
| 2024/04/30 | 3,460 | 3,520 | 3,440 | 3,515 | 35,500 |
| 2024/04/26 | 3,380 | 3,465 | 3,370 | 3,445 | 39,600 |
| 2024/04/25 | 3,430 | 3,435 | 3,385 | 3,405 | 24,200 |
| 2024/04/24 | 3,435 | 3,455 | 3,410 | 3,430 | 29,300 |
| 2024/04/23 | 3,345 | 3,410 | 3,330 | 3,390 | 29,100 |
| 2024/04/22 | 3,300 | 3,330 | 3,280 | 3,300 | 43,700 |
| 2024/04/19 | 3,385 | 3,395 | 3,255 | 3,275 | 80,100 |
| 2024/04/18 | 3,350 | 3,435 | 3,350 | 3,430 | 21,100 |
| 2024/04/17 | 3,485 | 3,485 | 3,345 | 3,350 | 41,600 |
| 2024/04/16 | 3,440 | 3,470 | 3,425 | 3,435 | 33,700 |
| 2024/04/15 | 3,425 | 3,460 | 3,425 | 3,445 | 23,000 |
| 2024/04/12 | 3,475 | 3,540 | 3,430 | 3,495 | 32,100 |
| 2024/04/11 | 3,395 | 3,495 | 3,395 | 3,480 | 26,800 |
| 2024/04/10 | 3,425 | 3,485 | 3,425 | 3,460 | 40,200 |
| 2024/04/09 | 3,375 | 3,410 | 3,345 | 3,380 | 21,400 |
| 2024/04/08 | 3,325 | 3,370 | 3,305 | 3,360 | 32,100 |
| 2024/04/05 | 3,295 | 3,320 | 3,255 | 3,305 | 46,200 |
| 2024/04/04 | 3,340 | 3,360 | 3,285 | 3,305 | 84,300 |
| 2024/04/03 | 3,430 | 3,430 | 3,350 | 3,355 | 89,200 |
| 2024/04/02 | 3,595 | 3,615 | 3,470 | 3,485 | 43,000 |
| 2024/04/01 | 3,630 | 3,665 | 3,580 | 3,605 | 41,800 |
| 2024/03/29 | 3,490 | 3,615 | 3,480 | 3,600 | 64,000 |
| 2024/03/28 | 3,460 | 3,560 | 3,460 | 3,510 | 43,900 |
| 2024/03/27 | 3,520 | 3,520 | 3,455 | 3,455 | 45,900 |
| 2024/03/26 | 3,470 | 3,505 | 3,460 | 3,480 | 40,100 |
| 2024/03/25 | 3,520 | 3,550 | 3,480 | 3,485 | 56,600 |
| 2024/03/22 | 3,520 | 3,550 | 3,440 | 3,460 | 46,700 |
| 2024/03/21 | 3,520 | 3,565 | 3,470 | 3,515 | 72,300 |
| 2024/03/19 | 3,430 | 3,520 | 3,420 | 3,485 | 66,000 |
| 2024/03/18 | 3,270 | 3,465 | 3,270 | 3,420 | 110,400 |
| 2024/03/15 | 3,440 | 3,440 | 3,235 | 3,235 | 432,900 |
| 2024/03/14 | 3,535 | 3,585 | 3,460 | 3,480 | 66,700 |
| 2024/03/13 | 3,545 | 3,595 | 3,500 | 3,545 | 74,100 |
| 2024/03/12 | 3,310 | 3,495 | 3,295 | 3,495 | 89,500 |
| 2024/03/11 | 3,310 | 3,365 | 3,310 | 3,335 | 54,800 |
| 2024/03/08 | 3,310 | 3,400 | 3,305 | 3,355 | 52,700 |
| 2024/03/07 | 3,410 | 3,425 | 3,310 | 3,325 | 53,300 |
| 2024/03/06 | 3,360 | 3,430 | 3,325 | 3,375 | 49,000 |
| 2024/03/05 | 3,310 | 3,380 | 3,300 | 3,380 | 33,500 |
| 2024/03/04 | 3,370 | 3,390 | 3,310 | 3,345 | 65,100 |
| 2024/03/01 | 3,395 | 3,395 | 3,275 | 3,305 | 99,400 |
| 2024/02/29 | 3,405 | 3,450 | 3,370 | 3,385 | 106,500 |
| 2024/02/28 | 3,450 | 3,490 | 3,415 | 3,415 | 64,700 |
| 2024/02/27 | 3,505 | 3,535 | 3,430 | 3,435 | 69,700 |
| 2024/02/26 | 3,535 | 3,580 | 3,455 | 3,510 | 90,400 |
| 2024/02/22 | 3,490 | 3,545 | 3,460 | 3,470 | 49,700 |
| 2024/02/21 | 3,555 | 3,555 | 3,455 | 3,485 | 93,000 |
| 2024/02/20 | 3,560 | 3,750 | 3,540 | 3,605 | 212,800 |
| 2024/02/19 | 3,530 | 3,575 | 3,450 | 3,560 | 138,800 |
| 2024/02/16 | 3,505 | 3,570 | 3,470 | 3,530 | 154,000 |
| 2024/02/15 | 3,495 | 3,695 | 3,470 | 3,535 | 421,600 |
| 2024/02/14 | 3,205 | 3,205 | 3,140 | 3,145 | 96,400 |
| 2024/02/13 | 3,215 | 3,245 | 3,175 | 3,225 | 83,700 |
| 2024/02/09 | 3,205 | 3,240 | 3,180 | 3,185 | 37,500 |
| 2024/02/08 | 3,215 | 3,225 | 3,150 | 3,185 | 25,700 |
| 2024/02/07 | 3,200 | 3,210 | 3,145 | 3,195 | 46,800 |
| 2024/02/06 | 3,310 | 3,310 | 3,205 | 3,205 | 38,400 |
| 2024/02/05 | 3,230 | 3,295 | 3,210 | 3,260 | 33,100 |
| 2024/02/02 | 3,255 | 3,265 | 3,230 | 3,230 | 34,900 |
| 2024/02/01 | 3,260 | 3,265 | 3,225 | 3,255 | 36,400 |
| 2024/01/31 | 3,330 | 3,345 | 3,265 | 3,285 | 38,900 |
| 2024/01/30 | 3,345 | 3,370 | 3,320 | 3,360 | 40,600 |
| 2024/01/29 | 3,375 | 3,375 | 3,325 | 3,325 | 23,000 |
| 2024/01/26 | 3,340 | 3,415 | 3,330 | 3,355 | 48,400 |
| 2024/01/25 | 3,360 | 3,360 | 3,300 | 3,340 | 38,300 |
| 2024/01/24 | 3,310 | 3,365 | 3,295 | 3,335 | 24,200 |
| 2024/01/23 | 3,380 | 3,395 | 3,320 | 3,330 | 52,100 |
| 2024/01/22 | 3,360 | 3,375 | 3,295 | 3,360 | 35,900 |
| 2024/01/19 | 3,265 | 3,330 | 3,250 | 3,315 | 44,400 |
| 2024/01/18 | 3,265 | 3,285 | 3,220 | 3,225 | 58,800 |
| 2024/01/17 | 3,365 | 3,365 | 3,270 | 3,270 | 60,200 |
| 2024/01/16 | 3,375 | 3,400 | 3,310 | 3,325 | 59,500 |
| 2024/01/15 | 3,415 | 3,420 | 3,330 | 3,415 | 104,900 |
| 2024/01/12 | 3,465 | 3,485 | 3,355 | 3,405 | 74,400 |
| 2024/01/11 | 3,470 | 3,475 | 3,420 | 3,450 | 60,500 |
| 2024/01/10 | 3,565 | 3,565 | 3,435 | 3,460 | 72,100 |
| 2024/01/09 | 3,500 | 3,575 | 3,500 | 3,570 | 81,900 |
| 2024/01/05 | 3,680 | 3,700 | 3,485 | 3,485 | 100,300 |
| 2024/01/04 | 3,675 | 3,715 | 3,585 | 3,700 | 96,800 |