1914 日本基礎技術(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	389	389	385	387	16,000	387
2006-12-28	387	387	384	385	24,100	385
2006-12-27	386	388	383	386	43,400	386
2006-12-26	377	382	375	382	99,800	382
2006-12-25	382	386	378	378	88,600	378
2006-12-22	389	392	385	386	69,900	386
2006-12-21	387	390	386	389	82,600	389
2006-12-20	385	390	384	387	59,900	387
2006-12-19	389	391	382	382	59,300	382
2006-12-18	393	394	388	389	76,700	389
2006-12-15	389	395	389	393	100,500	393
2006-12-14	390	390	387	389	42,300	389
2006-12-13	392	392	386	389	41,500	389
2006-12-12	387	390	386	389	52,900	389
2006-12-11	387	394	386	387	113,500	387
2006-12-08	386	390	384	387	125,900	387
2006-12-07	385	386	383	386	81,200	386
2006-12-06	382	388	382	385	85,200	385
2006-12-05	390	392	380	381	114,500	381
2006-12-04	394	394	389	391	56,400	391
2006-12-01	390	399	390	394	83,600	394
2006-11-30	396	396	391	394	53,400	394
2006-11-29	383	389	382	388	87,500	388
2006-11-28	373	380	372	378	77,700	378
2006-11-27	366	374	365	372	89,600	372
2006-11-24	370	374	360	365	142,800	365
2006-11-22	374	377	373	373	58,000	373
2006-11-21	378	379	373	374	69,700	374
2006-11-20	386	390	372	373	94,700	373
2006-11-17	393	398	378	386	122,100	386
2006-11-16	400	401	394	394	86,900	394
2006-11-15	401	402	399	399	48,700	399
2006-11-14	400	405	400	401	57,400	401
2006-11-13	401	402	398	399	49,400	399
2006-11-10	402	405	400	400	39,800	400
2006-11-09	402	408	400	402	41,800	402
2006-11-08	406	411	402	402	60,500	402
2006-11-07	410	413	406	407	47,400	407
2006-11-06	408	413	407	411	28,300	411
2006-11-02	416	416	407	412	34,600	412
2006-11-01	411	420	403	411	87,200	411
2006-10-31	421	421	411	413	66,200	413
2006-10-30	437	437	420	420	81,600	420
2006-10-27	438	443	426	430	72,300	430
2006-10-26	439	444	436	439	27,800	439
2006-10-25	446	446	438	439	36,000	439
2006-10-24	443	445	441	444	27,700	444
2006-10-23	435	442	434	441	34,000	441
2006-10-20	436	442	436	439	55,000	439
2006-10-19	438	443	436	439	39,100	439
2006-10-18	435	438	433	438	25,900	438
2006-10-17	440	440	435	435	23,700	435
2006-10-16	430	442	430	439	37,800	439
2006-10-13	419	434	419	432	78,900	432
2006-10-12	426	435	424	425	56,500	425
2006-10-11	431	436	423	426	52,100	426
2006-10-10	433	440	433	436	47,600	436
2006-10-06	443	448	442	443	38,900	443
2006-10-05	445	450	443	448	31,600	448
2006-10-04	451	455	446	449	75,400	449
2006-10-03	455	459	453	455	33,500	455
2006-10-02	465	465	453	460	28,000	460
2006-09-29	459	467	456	465	24,100	465
2006-09-28	465	467	461	464	40,000	464
2006-09-27	447	462	447	457	67,500	457
2006-09-26	445	449	436	447	25,600	447
2006-09-25	446	447	425	443	29,700	443
2006-09-22	444	449	444	446	45,400	446
2006-09-21	446	447	443	444	23,600	444
2006-09-20	449	450	441	444	30,800	444
2006-09-19	449	456	448	448	55,400	448
2006-09-15	449	453	446	447	25,600	447
2006-09-14	447	451	444	449	49,700	449
2006-09-13	454	458	447	447	51,100	447
2006-09-12	457	463	451	452	55,700	452
2006-09-11	458	465	455	455	44,800	455
2006-09-08	453	462	452	458	71,300	458
2006-09-07	458	465	458	460	39,100	460
2006-09-06	472	472	452	463	78,400	463
2006-09-05	473	473	466	468	44,700	468
2006-09-04	467	474	464	468	37,400	468
2006-09-01	473	478	464	468	28,000	468
2006-08-31	465	477	463	472	30,400	472
2006-08-30	464	464	454	462	39,600	462
2006-08-29	472	473	464	467	32,400	467
2006-08-28	481	482	471	472	54,700	472
2006-08-25	485	487	481	481	30,400	481
2006-08-24	486	487	482	482	34,600	482
2006-08-23	486	487	482	486	47,500	486
2006-08-22	482	489	480	488	40,500	488
2006-08-21	482	486	479	481	31,200	481
2006-08-18	486	487	480	482	31,700	482
2006-08-17	489	489	480	482	40,800	482
2006-08-16	479	486	479	486	57,900	486
2006-08-15	466	478	465	471	48,900	471
2006-08-14	455	464	453	464	57,000	464
2006-08-11	456	460	450	454	43,500	454
2006-08-10	441	451	441	451	90,600	451
2006-08-09	442	443	435	442	42,600	442
2006-08-08	439	443	439	442	27,600	442
2006-08-07	445	448	441	441	36,600	441
2006-08-04	449	449	442	446	25,700	446
2006-08-03	447	450	445	446	31,900	446
2006-08-02	446	450	444	447	30,000	447
2006-08-01	450	450	441	445	31,300	445
2006-07-31	450	451	444	451	56,500	451
2006-07-28	455	457	444	452	61,500	452
2006-07-27	446	455	444	453	54,700	453
2006-07-26	449	450	442	442	85,100	442
2006-07-25	434	460	434	441	77,900	441
2006-07-24	425	435	418	428	85,400	428
2006-07-21	423	428	420	420	43,200	420
2006-07-20	416	435	416	429	75,100	429
2006-07-19	413	415	400	411	87,100	411
2006-07-18	435	435	405	413	124,100	413
2006-07-14	453	453	431	441	105,900	441
2006-07-13	465	468	456	458	99,500	458
2006-07-12	466	468	463	465	73,400	465
2006-07-11	466	467	458	463	78,100	463
2006-07-10	460	466	455	465	87,800	465
2006-07-07	466	467	460	462	94,200	462
2006-07-06	460	468	454	462	127,700	462
2006-07-05	459	459	451	457	68,300	457
2006-07-04	445	453	445	450	143,200	450
2006-07-03	435	445	435	442	115,900	442
2006-06-30	427	439	426	432	86,400	432
2006-06-29	415	429	415	429	105,400	429
2006-06-28	417	418	410	415	48,300	415
2006-06-27	424	426	416	420	78,900	420
2006-06-26	427	429	420	424	64,200	424
2006-06-23	433	433	419	427	82,600	427
2006-06-22	432	435	420	433	96,400	433
2006-06-21	432	435	422	434	70,300	434
2006-06-20	442	443	429	431	135,800	431
2006-06-19	442	455	441	445	83,900	445
2006-06-16	430	436	425	434	94,400	434
2006-06-15	427	431	415	419	132,900	419
2006-06-14	430	430	411	426	102,900	426
2006-06-13	433	440	427	432	141,700	432
2006-06-12	412	432	410	427	151,500	427
2006-06-09	427	430	379	408	246,100	408
2006-06-08	445	447	432	433	182,500	433
2006-06-07	459	463	450	450	78,500	450
2006-06-06	463	474	463	464	45,600	464
2006-06-05	488	488	471	474	44,900	474
2006-06-02	487	487	455	484	81,400	484
2006-06-01	485	491	481	482	72,700	482
2006-05-31	480	488	480	483	126,400	483
2006-05-30	509	511	483	494	121,100	494
2006-05-29	513	519	505	508	79,500	508
2006-05-26	521	522	500	507	103,000	507
2006-05-25	498	513	480	501	239,600	501
2006-05-24	528	530	517	522	123,500	522
2006-05-23	541	541	528	534	89,100	534
2006-05-22	551	560	525	532	216,300	532
2006-05-19	560	566	535	537	340,300	537
2006-05-18	580	590	544	550	428,400	550
2006-05-17	600	608	597	600	91,500	600
2006-05-16	620	621	602	603	90,800	603
2006-05-15	618	627	618	621	53,000	621
2006-05-12	635	635	621	628	100,200	628
2006-05-11	638	640	631	632	68,300	632
2006-05-10	640	643	634	637	56,100	637
2006-05-09	645	645	640	642	43,900	642
2006-05-08	644	649	640	643	58,600	643
2006-05-02	636	645	635	641	53,800	641
2006-05-01	641	642	631	636	99,100	636
2006-04-28	651	653	640	646	90,500	646
2006-04-27	655	655	652	652	79,700	652
2006-04-26	650	655	650	653	56,800	653
2006-04-25	652	656	650	650	75,100	650
2006-04-24	655	659	650	652	96,500	652
2006-04-21	655	662	655	661	69,100	661
2006-04-20	660	665	656	658	76,800	658
2006-04-19	665	666	660	660	70,000	660
2006-04-18	662	662	656	662	95,700	662
2006-04-17	661	669	658	662	176,500	662
2006-04-14	652	662	651	655	163,400	655
2006-04-13	660	663	652	652	201,900	652
2006-04-12	670	670	660	660	314,900	660
2006-04-11	691	692	670	679	205,700	679
2006-04-10	691	692	687	691	83,500	691
2006-04-07	690	692	687	692	87,700	692
2006-04-06	685	692	684	688	129,900	688
2006-04-05	699	699	683	685	143,200	685
2006-04-04	690	698	689	698	129,400	698
2006-04-03	686	693	684	688	186,200	688
2006-03-31	686	690	682	684	118,900	684
2006-03-30	696	696	681	685	191,100	685
2006-03-29	701	705	695	699	84,000	699
2006-03-28	693	713	690	703	241,800	703
2006-03-27	733	734	725	726	320,300	726
2006-03-24	725	733	720	729	240,600	729
2006-03-23	733	737	727	729	189,600	729
2006-03-22	738	739	734	735	126,700	735
2006-03-20	736	740	733	737	84,900	737
2006-03-17	731	740	731	736	86,200	736
2006-03-16	743	743	730	732	92,400	732
2006-03-15	745	750	736	743	145,000	743
2006-03-14	738	741	732	741	119,100	741
2006-03-13	728	732	728	731	69,900	731
2006-03-10	726	734	723	728	84,800	728
2006-03-09	719	727	713	726	57,000	726
2006-03-08	718	718	710	710	38,800	710
2006-03-07	715	718	712	714	41,300	714
2006-03-06	715	720	712	716	43,800	716
2006-03-03	720	724	711	715	45,000	715
2006-03-02	722	727	718	720	27,300	720
2006-03-01	735	735	714	717	54,200	717
2006-02-28	742	742	729	731	55,000	731
2006-02-27	730	742	725	742	73,500	742
2006-02-24	710	725	703	720	43,600	720
2006-02-23	690	710	690	704	52,300	704
2006-02-22	704	706	680	696	44,900	696
2006-02-21	653	710	653	704	129,600	704
2006-02-20	699	699	680	680	97,100	680
2006-02-17	712	715	700	700	75,100	700
2006-02-16	723	723	712	716	117,300	716
2006-02-15	734	734	715	716	68,100	716
2006-02-14	720	726	699	714	98,800	714
2006-02-13	757	757	734	734	121,600	734
2006-02-10	763	768	752	757	122,500	757
2006-02-09	771	772	761	764	90,900	764
2006-02-08	765	771	761	762	138,000	762
2006-02-07	765	765	756	765	126,400	765
2006-02-06	750	760	745	756	64,500	756
2006-02-03	745	748	741	746	56,700	746
2006-02-02	746	753	744	748	58,700	748
2006-02-01	752	753	744	744	78,200	744
2006-01-31	756	759	750	752	100,100	752
2006-01-30	741	756	741	753	122,400	753
2006-01-27	741	745	737	741	77,200	741
2006-01-26	731	738	725	738	67,100	738
2006-01-25	722	732	720	725	59,700	725
2006-01-24	710	724	709	722	78,000	722
2006-01-23	710	718	704	706	97,000	706
2006-01-20	724	730	714	720	122,200	720
2006-01-19	694	728	692	727	117,400	727
2006-01-18	725	726	688	714	185,800	714
2006-01-17	736	742	730	730	102,700	730
2006-01-16	739	740	730	736	123,100	736
2006-01-13	735	738	734	737	86,600	737
2006-01-12	739	740	732	738	91,600	738
2006-01-11	737	741	734	739	110,300	739
2006-01-10	752	758	734	736	214,000	736
2006-01-06	756	768	750	752	471,600	752
2006-01-05	702	778	701	749	1,173,800	749
2006-01-04	682	689	681	683	48,300	683

分割・併合履歴： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31