1914 日本基礎技術(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-1753755253454956,000549
2024-05-1654854853853871,900538
2024-05-15555559535545227,400545
2024-05-1451952051252065,900520
2024-05-1352052251851931,200519
2024-05-1052352451752046,400520
2024-05-0952452451952120,500521
2024-05-085215235195229,500522
2024-05-0752552552052115,200521
2024-05-0252552552052524,200525
2024-05-0151352551352538,300525
2024-04-3051051951051134,200511
2024-04-26522525507507180,000507
2024-04-2551853051851965,500519
2024-04-2451552451351853,000518
2024-04-2350551350551145,000511
2024-04-2248450448450348,500503
2024-04-1948548847948325,000483
2024-04-1848649148648710,300487
2024-04-1748948948248224,300482
2024-04-1649849948948922,200489
2024-04-1550150349750023,600500
2024-04-1250150750150116,500501
2024-04-1150050149550115,100501
2024-04-1049450549450138,000501
2024-04-0949149748949728,900497
2024-04-0848549348348956,200489
2024-04-0548148547848326,300483
2024-04-0448948948348717,900487
2024-04-0348048747748635,000486
2024-04-0248648747848047,900480
2024-04-0149950048548939,700489
2024-03-2950250449750225,800502
2024-03-2850951150050039,000500
2024-03-2751851951551523,400515
2024-03-2651551751351619,000516
2024-03-2553053051451464,200514
2024-03-2252452952052932,700529
2024-03-2151652451252076,900520
2024-03-1951551751151531,300515
2024-03-1851852551451543,100515
2024-03-1551951950951533,200515
2024-03-1451952050952027,900520
2024-03-1351853251551983,200519
2024-03-1251151850851859,900518
2024-03-1151152450751361,900513
2024-03-08508518503518101,400518
2024-03-0750350849750486,600504
2024-03-06490514489508149,700508
2024-03-05495495486490159,300490
2024-03-04500512487510560,100510
2024-03-0145345545145530,600455
2024-02-2945545545045131,400451
2024-02-2845546345545553,600455
2024-02-2745145745145246,300452
2024-02-2645345745145246,400452
2024-02-2245345545045321,200453
2024-02-2145545644845234,600452
2024-02-2045445845245215,500452
2024-02-1945145845045322,600453
2024-02-1644345544245142,800451
2024-02-1545345344144282,900442
2024-02-14468468450453178,800453
2024-02-13497501485492116,200492
2024-02-0948249847849374,000493
2024-02-0848948947948163,200481
2024-02-0749649848849028,300490
2024-02-0650050049449623,200496
2024-02-0550650749750033,500500
2024-02-0249350349050160,300501
2024-02-0149149448948932,700489
2024-01-3149449548849338,400493
2024-01-30502504493494155,700494
2024-01-2950350549750147,800501
2024-01-2650050449650047,800500
2024-01-25509510497498115,800498
2024-01-24478512474508347,500508
2024-01-2347448047347339,000473
2024-01-2247047647047536,300475
2024-01-1947047246346536,800465
2024-01-1847247747047041,200470
2024-01-1748448447447433,600474
2024-01-1648548547847852,500478
2024-01-1547649047548776,400487
2024-01-12488488470473131,000473
2024-01-11468488468488113,700488
2024-01-1046747346546767,900467
2024-01-0946247045946777,200467
2024-01-05472476453462147,700462
2024-01-04468476459471266,100471

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