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
2023-06-0850050349749713,000497
2023-06-0750551050150121,600501
2023-06-065045055015055,000505
2023-06-0550851050450521,400505
2023-06-0249350349350012,800500
2023-06-0149249949249210,800492
2023-05-3150050049249328,500493
2023-05-3050851050250614,100506
2023-05-2950951550950913,000509
2023-05-2652052050650919,300509
2023-05-2551752051552015,200520
2023-05-2452452951852222,900522
2023-05-2353353552553124,100531
2023-05-225325335285316,200531
2023-05-1953954153153210,100532
2023-05-185385445385417,000541
2023-05-1753854353653914,900539
2023-05-1654254253654110,800541
2023-05-1555555554354513,900545
2023-05-1255155254655219,900552
2023-05-1154355154355110,200551
2023-05-105515515435447,300544
2023-05-0954155454155117,500551
2023-05-085385455385459,500545
2023-05-0254754753853914,700539
2023-05-0154254653854621,700546
2023-04-2852854052853725,100537
2023-04-27528539524524114,400524
2023-04-2653653752852822,400528
2023-04-2554454853654131,600541
2023-04-2454054453954311,900543
2023-04-2153654052953615,900536
2023-04-2052853852853114,000531
2023-04-1953953952853018,700530
2023-04-1853254052954018,800540
2023-04-1752953252353117,800531
2023-04-1452153252153248,800532
2023-04-1351352251251719,100517
2023-04-1250951350851323,900513
2023-04-1150950950450912,700509
2023-04-1049650849650714,700507
2023-04-0750450549549526,000495
2023-04-0650751350550518,100505
2023-04-0551651650750716,400507
2023-04-0452252251451820,100518
2023-04-0351752651752214,900522
2023-03-3151252251151716,200517
2023-03-3052152151051216,700512
2023-03-2950752050751823,800518
2023-03-2851151150551012,300510
2023-03-275105135105138,900513
2023-03-2451351350551021,900510
2023-03-2351051750551722,500517
2023-03-2251251650851224,000512
2023-03-2051251250450730,600507
2023-03-1751351750751423,900514
2023-03-1650851449651048,400510
2023-03-1551652651451626,800516
2023-03-1452952951051537,700515
2023-03-1354654652453479,600534
2023-03-1054955754854832,700548
2023-03-0954555654555436,200554
2023-03-0854755254555024,700550
2023-03-0754655454654815,900548
2023-03-0654055253955251,200552
2023-03-0353653853053536,000535
2023-03-0254754753653821,300538
2023-03-0153454753354730,100547
2023-02-2854154453353620,900536
2023-02-2754455054054420,700544
2023-02-2455455454354424,000544
2023-02-2254355853955468,900554
2023-02-2153754753754728,600547
2023-02-2054554553653622,600536
2023-02-1753954953554542,300545
2023-02-1653253953053935,900539
2023-02-1553053952353255,300532
2023-02-1453854052853059,300530
2023-02-1354154253253853,700538
2023-02-1053054352854233,500542
2023-02-0953653953253424,500534
2023-02-0853354152854127,900541
2023-02-0753553853253315,000533
2023-02-0653653853153422,400534
2023-02-0352853552153542,500535
2023-02-0252953752752740,900527
2023-02-0153854252752735,000527
2023-01-3153554753353449,900534
2023-01-30541548529529161,600529
2023-01-2752954452954173,100541
2023-01-2653053052552826,700528
2023-01-2552753452453039,500530
2023-01-2452553052152840,900528
2023-01-2351452451052150,400521
2023-01-2050951450751016,900510
2023-01-1950851450450955,500509
2023-01-1850451249850938,500509
2023-01-1749950849850436,600504
2023-01-1650350349549946,000499
2023-01-1350350949850453,300504
2023-01-1251051450350370,800503
2023-01-1149850949750857,300508
2023-01-1048649848649745,700497
2023-01-0648048547648527,500485
2023-01-0548048447648136,700481
2023-01-0448448547448151,600481

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