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