1914 日本基礎技術(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	500	503	497	497	13,000	497
2023-06-07	505	510	501	501	21,600	501
2023-06-06	504	505	501	505	5,000	505
2023-06-05	508	510	504	505	21,400	505
2023-06-02	493	503	493	500	12,800	500
2023-06-01	492	499	492	492	10,800	492
2023-05-31	500	500	492	493	28,500	493
2023-05-30	508	510	502	506	14,100	506
2023-05-29	509	515	509	509	13,000	509
2023-05-26	520	520	506	509	19,300	509
2023-05-25	517	520	515	520	15,200	520
2023-05-24	524	529	518	522	22,900	522
2023-05-23	533	535	525	531	24,100	531
2023-05-22	532	533	528	531	6,200	531
2023-05-19	539	541	531	532	10,100	532
2023-05-18	538	544	538	541	7,000	541
2023-05-17	538	543	536	539	14,900	539
2023-05-16	542	542	536	541	10,800	541
2023-05-15	555	555	543	545	13,900	545
2023-05-12	551	552	546	552	19,900	552
2023-05-11	543	551	543	551	10,200	551
2023-05-10	551	551	543	544	7,300	544
2023-05-09	541	554	541	551	17,500	551
2023-05-08	538	545	538	545	9,500	545
2023-05-02	547	547	538	539	14,700	539
2023-05-01	542	546	538	546	21,700	546
2023-04-28	528	540	528	537	25,100	537
2023-04-27	528	539	524	524	114,400	524
2023-04-26	536	537	528	528	22,400	528
2023-04-25	544	548	536	541	31,600	541
2023-04-24	540	544	539	543	11,900	543
2023-04-21	536	540	529	536	15,900	536
2023-04-20	528	538	528	531	14,000	531
2023-04-19	539	539	528	530	18,700	530
2023-04-18	532	540	529	540	18,800	540
2023-04-17	529	532	523	531	17,800	531
2023-04-14	521	532	521	532	48,800	532
2023-04-13	513	522	512	517	19,100	517
2023-04-12	509	513	508	513	23,900	513
2023-04-11	509	509	504	509	12,700	509
2023-04-10	496	508	496	507	14,700	507
2023-04-07	504	505	495	495	26,000	495
2023-04-06	507	513	505	505	18,100	505
2023-04-05	516	516	507	507	16,400	507
2023-04-04	522	522	514	518	20,100	518
2023-04-03	517	526	517	522	14,900	522
2023-03-31	512	522	511	517	16,200	517
2023-03-30	521	521	510	512	16,700	512
2023-03-29	507	520	507	518	23,800	518
2023-03-28	511	511	505	510	12,300	510
2023-03-27	510	513	510	513	8,900	513
2023-03-24	513	513	505	510	21,900	510
2023-03-23	510	517	505	517	22,500	517
2023-03-22	512	516	508	512	24,000	512
2023-03-20	512	512	504	507	30,600	507
2023-03-17	513	517	507	514	23,900	514
2023-03-16	508	514	496	510	48,400	510
2023-03-15	516	526	514	516	26,800	516
2023-03-14	529	529	510	515	37,700	515
2023-03-13	546	546	524	534	79,600	534
2023-03-10	549	557	548	548	32,700	548
2023-03-09	545	556	545	554	36,200	554
2023-03-08	547	552	545	550	24,700	550
2023-03-07	546	554	546	548	15,900	548
2023-03-06	540	552	539	552	51,200	552
2023-03-03	536	538	530	535	36,000	535
2023-03-02	547	547	536	538	21,300	538
2023-03-01	534	547	533	547	30,100	547
2023-02-28	541	544	533	536	20,900	536
2023-02-27	544	550	540	544	20,700	544
2023-02-24	554	554	543	544	24,000	544
2023-02-22	543	558	539	554	68,900	554
2023-02-21	537	547	537	547	28,600	547
2023-02-20	545	545	536	536	22,600	536
2023-02-17	539	549	535	545	42,300	545
2023-02-16	532	539	530	539	35,900	539
2023-02-15	530	539	523	532	55,300	532
2023-02-14	538	540	528	530	59,300	530
2023-02-13	541	542	532	538	53,700	538
2023-02-10	530	543	528	542	33,500	542
2023-02-09	536	539	532	534	24,500	534
2023-02-08	533	541	528	541	27,900	541
2023-02-07	535	538	532	533	15,000	533
2023-02-06	536	538	531	534	22,400	534
2023-02-03	528	535	521	535	42,500	535
2023-02-02	529	537	527	527	40,900	527
2023-02-01	538	542	527	527	35,000	527
2023-01-31	535	547	533	534	49,900	534
2023-01-30	541	548	529	529	161,600	529
2023-01-27	529	544	529	541	73,100	541
2023-01-26	530	530	525	528	26,700	528
2023-01-25	527	534	524	530	39,500	530
2023-01-24	525	530	521	528	40,900	528
2023-01-23	514	524	510	521	50,400	521
2023-01-20	509	514	507	510	16,900	510
2023-01-19	508	514	504	509	55,500	509
2023-01-18	504	512	498	509	38,500	509
2023-01-17	499	508	498	504	36,600	504
2023-01-16	503	503	495	499	46,000	499
2023-01-13	503	509	498	504	53,300	504
2023-01-12	510	514	503	503	70,800	503
2023-01-11	498	509	497	508	57,300	508
2023-01-10	486	498	486	497	45,700	497
2023-01-06	480	485	476	485	27,500	485
2023-01-05	480	484	476	481	36,700	481
2023-01-04	484	485	474	481	51,600	481

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