1914 日本基礎技術(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2459661759661738,300617
2021-09-2261361358759329,700593
2021-09-2161462260860841,500608
2021-09-1763563562063432,300634
2021-09-1662563861663735,600637
2021-09-1563563561762225,500622
2021-09-1464264563064535,500645
2021-09-1362363862163831,300638
2021-09-1060462360462338,800623
2021-09-0961361359660429,200604
2021-09-0858961858961853,800618
2021-09-0759159158358921,700589
2021-09-0659259257758431,100584
2021-09-0357659257659128,400591
2021-09-0258058257757811,400578
2021-09-0158759458258215,600582
2021-08-3158859558758720,200587
2021-08-3058959358859315,600593
2021-08-2758559358559114,400591
2021-08-2658358557758516,000585
2021-08-2559860458458720,100587
2021-08-2457760157759634,500596
2021-08-2356758256757733,600577
2021-08-2056156955456153,600561
2021-08-1957557556256228,700562
2021-08-1858159357058131,700581
2021-08-1760260558058156,300581
2021-08-1661761760060762,200607
2021-08-13657657585622241,700622
2021-08-1264566164565784,600657
2021-08-1162564562464362,100643
2021-08-1061362461362122,100621
2021-08-0660961360561235,600612
2021-08-0562162260860820,100608
2021-08-0461862961762044,000620
2021-08-0362862861261839,400618
2021-08-0260863060863066,400630
2021-07-3060561059860828,600608
2021-07-2961761760260762,100607
2021-07-2859861959461986,600619
2021-07-2759159959159921,300599
2021-07-2658058758058626,300586
2021-07-2157558157257843,700578
2021-07-2057757957557519,900575
2021-07-1959259257557658,400576
2021-07-1658559758159453,600594
2021-07-1559959958758790,500587
2021-07-14586599581597146,500597
2021-07-1357258657258676,900586
2021-07-1255157255157293,500572
2021-07-0953155452755076,200550
2021-07-08554573533533137,600533
2021-07-07534558531546110,800546
2021-07-0652354052253746,500537
2021-07-0552452951951947,100519
2021-07-0250951550951512,000515
2021-07-0150751150650615,400506
2021-06-305065115065077,200507
2021-06-2951451450650618,700506
2021-06-2851452051451720,000517
2021-06-2552252251551716,900517
2021-06-2452652651651711,900517
2021-06-2352452852052839,600528
2021-06-2250752450752438,200524
2021-06-2150550750150436,100504
2021-06-1851151150650613,800506
2021-06-1751451451051013,600510
2021-06-1651451751451411,300514
2021-06-1551451851451422,900514
2021-06-1451151651151413,400514
2021-06-1150751450651033,100510
2021-06-1050951150650712,300507
2021-06-0951451550850916,000509
2021-06-0851351851351411,500514
2021-06-0751751951351332,200513
2021-06-0452552552052112,500521
2021-06-0351352551352559,700525
2021-06-0251551851351317,400513
2021-06-0150451850251533,000515
2021-05-3151451450450423,100504
2021-05-2850051450051436,000514
2021-05-2750350449549530,200495
2021-05-2651251250150333,200503
2021-05-2551351651151426,300514
2021-05-2451551850951323,800513
2021-05-2151451751151522,200515
2021-05-2050851850851334,200513
2021-05-1950551150450826,200508
2021-05-1850351150351130,800511
2021-05-1751251249950266,300502
2021-05-1450951650951156,200511
2021-05-1351051250450421,500504
2021-05-1251151650951146,800511
2021-05-1152252251151135,900511
2021-05-1052152151751916,500519
2021-05-0750552550452138,900521
2021-05-0649150749150247,500502
2021-04-3049950349149147,300491
2021-04-2851251350050029,800500
2021-04-2751752151251227,200512
2021-04-2652252551751722,700517
2021-04-2351752751352256,600522
2021-04-2251952251951919,800519
2021-04-2152052051251463,700514
2021-04-2051152651052047,700520
2021-04-1951551751251210,600512
2021-04-1652152151251520,700515
2021-04-1551552051552013,900520
2021-04-1451851851151128,300511
2021-04-1352352651951930,500519
2021-04-1252152651852350,400523
2021-04-0952352952152144,000521
2021-04-0851852751352268,800522
2021-04-0751351951151921,700519
2021-04-0652552550951332,500513
2021-04-0552952952252641,300526
2021-04-02520527520526117,800526
2021-04-0150752150651549,600515
2021-03-3151451550650727,900507
2021-03-3052952951351438,700514
2021-03-2952753451953455,600534
2021-03-2652752752152519,600525
2021-03-2551452651452535,600525
2021-03-2452152150950932,400509
2021-03-2352652651752135,900521
2021-03-2252852852352668,500526
2021-03-1952553352253351,500533
2021-03-1853453452553280,600532
2021-03-1752053252053265,700532
2021-03-1651052550652567,900525
2021-03-1551051050350952,400509
2021-03-1250650850150594,700505
2021-03-1150250649950663,600506
2021-03-1050950950050144,300501
2021-03-0950250849750839,900508
2021-03-0850550549550139,200501
2021-03-0550050449350450,100504
2021-03-0450050349050339,000503
2021-03-0350150149550020,000500
2021-03-0250250349250146,400501
2021-03-0148750248750141,700501
2021-02-2649849948748756,300487
2021-02-2550150449849829,200498
2021-02-2450150249349624,100496
2021-02-2250650749849832,700498
2021-02-1949450448750444,700504
2021-02-1851651649049464,100494
2021-02-1751551651351627,600516
2021-02-1652252551551966,900519
2021-02-15512524512519121,800519
2021-02-12491509491507139,000507
2021-02-1049749749149122,600491
2021-02-0949950049350031,300500
2021-02-0848050047949788,000497
2021-02-0547848047748015,400480
2021-02-0448148147747917,300479
2021-02-0348148347748221,800482
2021-02-0247548247448025,500480
2021-02-0146847746847421,500474
2021-01-2947447446346861,900468
2021-01-28479482473476141,900476
2021-01-2748048547647958,200479
2021-01-2646848046848048,600480
2021-01-2547948046446557,000465
2021-01-2247748447647969,200479
2021-01-2146648146648138,200481
2021-01-2046846846246541,400465
2021-01-1948348346846933,700469
2021-01-1848048347748125,200481
2021-01-1549149148148127,600481
2021-01-1449049148549143,200491
2021-01-1348949048449029,700490
2021-01-1249349448748943,700489
2021-01-0849049348949340,200493
2021-01-0749049148748948,100489
2021-01-0648248848248819,200488
2021-01-0548948948148226,900482
2021-01-0449449448848930,500489

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