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
2022-06-2457159057158925,600589
2022-06-2356557456457419,500574
2022-06-2257757756056218,100562
2022-06-2156257756257734,900577
2022-06-2057357455055838,300558
2022-06-1756657255756832,100568
2022-06-1657558357257623,800576
2022-06-1558558856856942,700569
2022-06-1458859658658933,400589
2022-06-1359460459359435,900594
2022-06-1060061259860439,900604
2022-06-0961561560461022,500610
2022-06-0859761559761524,700615
2022-06-0760060359359722,800597
2022-06-0657960357559837,200598
2022-06-0358959458158120,900581
2022-06-0259559558058739,100587
2022-06-0159960159059535,200595
2022-05-3158860558560053,500600
2022-05-3057659357458389,800583
2022-05-2757457556157147,300571
2022-05-2657958457157136,400571
2022-05-2559159257957941,700579
2022-05-2461661759159151,300591
2022-05-2361662160661448,600614
2022-05-2061161558861292,700612
2022-05-19626626609611129,900611
2022-05-1864965664463473,100634
2022-05-1767967964665090,300650
2022-05-1671571667067949,500679
2022-05-1369772069770831,000708
2022-05-1272572570170166,600701
2022-05-1172573571372853,100728
2022-05-1074974971773150,200731
2022-05-0976877075175847,200758
2022-05-0677178076777046,200770
2022-05-0276877875577144,200771
2022-04-2873377373076862,100768
2022-04-2775975973073385,800733
2022-04-2676276675076143,000761
2022-04-2577477876376455,000764
2022-04-2279179277778651,800786
2022-04-2180881479579673,200796
2022-04-2083583580081078,300810
2022-04-1983885282483588,400835
2022-04-1882983882383849,900838
2022-04-1584084082583141,400831
2022-04-1481084681084263,600842
2022-04-1381383080381086,600810
2022-04-1278981478480743,400807
2022-04-1180780778379148,400791
2022-04-0877681477280862,600808
2022-04-0778678676677637,200776
2022-04-0681081079179334,000793
2022-04-0580782580581056,500810
2022-04-0475680174979660,600796
2022-04-0172876271975849,600758
2022-03-3175776072873051,600730
2022-03-3077077674776154,600761
2022-03-2979579776777873,700778
2022-03-2882382378980145,500801
2022-03-2585385582282254,600822
2022-03-24795838785838103,400838
2022-03-2382382479379969,900799
2022-03-2281482780581694,500816
2022-03-18804823797803105,700803
2022-03-17776810775805167,400805
2022-03-16761788759767113,300767
2022-03-1576276273175669,500756
2022-03-14763784756763108,400763
2022-03-11740770724763119,800763
2022-03-1071874771874794,600747
2022-03-0969271969270854,200708
2022-03-0871472068669464,600694
2022-03-07695724689716120,500716
2022-03-0468669667869254,000692
2022-03-0369569568668619,500686
2022-03-0268169667468960,600689
2022-03-0169370868468774,700687
2022-02-2868469667169338,200693
2022-02-2567968666767838,700678
2022-02-2466468165768139,700681
2022-02-2266467065766422,500664
2022-02-2166366664666631,000666
2022-02-1866867865566850,600668
2022-02-1770870867367564,500675
2022-02-1667571667571094,200710
2022-02-1567868966567481,700674
2022-02-14633678629677106,500677
2022-02-1063563862863329,300633
2022-02-0961763461763342,500633
2022-02-0862862961361725,200617
2022-02-0762463061662833,100628
2022-02-0461262860562438,700624
2022-02-0362262260861020,400610
2022-02-0259262159262171,800621
2022-02-0159359658559219,700592
2022-01-3159159758959526,200595
2022-01-2857559157259135,300591
2022-01-2758558956756843,500568
2022-01-2656958756958235,800582
2022-01-2559159156356957,700569
2022-01-2457559257259220,500592
2022-01-2157657757057640,700576
2022-01-2057858857857838,000578
2022-01-1959159557857858,900578
2022-01-1858960158659550,700595
2022-01-1760160158158531,900585
2022-01-1460160159159846,100598
2022-01-1360860858760171,100601
2022-01-1258861058860852,600608
2022-01-1158859058158828,800588
2022-01-0758759958458854,800588
2022-01-0657859157758537,500585
2022-01-0559159157858031,000580
2022-01-0457959157358837,000588

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