1914 日本基礎技術(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	571	590	571	589	25,600	589
2022-06-23	565	574	564	574	19,500	574
2022-06-22	577	577	560	562	18,100	562
2022-06-21	562	577	562	577	34,900	577
2022-06-20	573	574	550	558	38,300	558
2022-06-17	566	572	557	568	32,100	568
2022-06-16	575	583	572	576	23,800	576
2022-06-15	585	588	568	569	42,700	569
2022-06-14	588	596	586	589	33,400	589
2022-06-13	594	604	593	594	35,900	594
2022-06-10	600	612	598	604	39,900	604
2022-06-09	615	615	604	610	22,500	610
2022-06-08	597	615	597	615	24,700	615
2022-06-07	600	603	593	597	22,800	597
2022-06-06	579	603	575	598	37,200	598
2022-06-03	589	594	581	581	20,900	581
2022-06-02	595	595	580	587	39,100	587
2022-06-01	599	601	590	595	35,200	595
2022-05-31	588	605	585	600	53,500	600
2022-05-30	576	593	574	583	89,800	583
2022-05-27	574	575	561	571	47,300	571
2022-05-26	579	584	571	571	36,400	571
2022-05-25	591	592	579	579	41,700	579
2022-05-24	616	617	591	591	51,300	591
2022-05-23	616	621	606	614	48,600	614
2022-05-20	611	615	588	612	92,700	612
2022-05-19	626	626	609	611	129,900	611
2022-05-18	649	656	644	634	73,100	634
2022-05-17	679	679	646	650	90,300	650
2022-05-16	715	716	670	679	49,500	679
2022-05-13	697	720	697	708	31,000	708
2022-05-12	725	725	701	701	66,600	701
2022-05-11	725	735	713	728	53,100	728
2022-05-10	749	749	717	731	50,200	731
2022-05-09	768	770	751	758	47,200	758
2022-05-06	771	780	767	770	46,200	770
2022-05-02	768	778	755	771	44,200	771
2022-04-28	733	773	730	768	62,100	768
2022-04-27	759	759	730	733	85,800	733
2022-04-26	762	766	750	761	43,000	761
2022-04-25	774	778	763	764	55,000	764
2022-04-22	791	792	777	786	51,800	786
2022-04-21	808	814	795	796	73,200	796
2022-04-20	835	835	800	810	78,300	810
2022-04-19	838	852	824	835	88,400	835
2022-04-18	829	838	823	838	49,900	838
2022-04-15	840	840	825	831	41,400	831
2022-04-14	810	846	810	842	63,600	842
2022-04-13	813	830	803	810	86,600	810
2022-04-12	789	814	784	807	43,400	807
2022-04-11	807	807	783	791	48,400	791
2022-04-08	776	814	772	808	62,600	808
2022-04-07	786	786	766	776	37,200	776
2022-04-06	810	810	791	793	34,000	793
2022-04-05	807	825	805	810	56,500	810
2022-04-04	756	801	749	796	60,600	796
2022-04-01	728	762	719	758	49,600	758
2022-03-31	757	760	728	730	51,600	730
2022-03-30	770	776	747	761	54,600	761
2022-03-29	795	797	767	778	73,700	778
2022-03-28	823	823	789	801	45,500	801
2022-03-25	853	855	822	822	54,600	822
2022-03-24	795	838	785	838	103,400	838
2022-03-23	823	824	793	799	69,900	799
2022-03-22	814	827	805	816	94,500	816
2022-03-18	804	823	797	803	105,700	803
2022-03-17	776	810	775	805	167,400	805
2022-03-16	761	788	759	767	113,300	767
2022-03-15	762	762	731	756	69,500	756
2022-03-14	763	784	756	763	108,400	763
2022-03-11	740	770	724	763	119,800	763
2022-03-10	718	747	718	747	94,600	747
2022-03-09	692	719	692	708	54,200	708
2022-03-08	714	720	686	694	64,600	694
2022-03-07	695	724	689	716	120,500	716
2022-03-04	686	696	678	692	54,000	692
2022-03-03	695	695	686	686	19,500	686
2022-03-02	681	696	674	689	60,600	689
2022-03-01	693	708	684	687	74,700	687
2022-02-28	684	696	671	693	38,200	693
2022-02-25	679	686	667	678	38,700	678
2022-02-24	664	681	657	681	39,700	681
2022-02-22	664	670	657	664	22,500	664
2022-02-21	663	666	646	666	31,000	666
2022-02-18	668	678	655	668	50,600	668
2022-02-17	708	708	673	675	64,500	675
2022-02-16	675	716	675	710	94,200	710
2022-02-15	678	689	665	674	81,700	674
2022-02-14	633	678	629	677	106,500	677
2022-02-10	635	638	628	633	29,300	633
2022-02-09	617	634	617	633	42,500	633
2022-02-08	628	629	613	617	25,200	617
2022-02-07	624	630	616	628	33,100	628
2022-02-04	612	628	605	624	38,700	624
2022-02-03	622	622	608	610	20,400	610
2022-02-02	592	621	592	621	71,800	621
2022-02-01	593	596	585	592	19,700	592
2022-01-31	591	597	589	595	26,200	595
2022-01-28	575	591	572	591	35,300	591
2022-01-27	585	589	567	568	43,500	568
2022-01-26	569	587	569	582	35,800	582
2022-01-25	591	591	563	569	57,700	569
2022-01-24	575	592	572	592	20,500	592
2022-01-21	576	577	570	576	40,700	576
2022-01-20	578	588	578	578	38,000	578
2022-01-19	591	595	578	578	58,900	578
2022-01-18	589	601	586	595	50,700	595
2022-01-17	601	601	581	585	31,900	585
2022-01-14	601	601	591	598	46,100	598
2022-01-13	608	608	587	601	71,100	601
2022-01-12	588	610	588	608	52,600	608
2022-01-11	588	590	581	588	28,800	588
2022-01-07	587	599	584	588	54,800	588
2022-01-06	578	591	577	585	37,500	585
2022-01-05	591	591	578	580	31,000	580
2022-01-04	579	591	573	588	37,000	588

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