1914 日本基礎技術(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-24493519491515167,200515
2020-11-2049349448648736,400487
2020-11-1950050049249266,300492
2020-11-1848649948249967,600499
2020-11-1748749048048976,200489
2020-11-1649149247849298,800492
2020-11-13459499455499215,100499
2020-11-1247047246046039,500460
2020-11-1146247045847032,500470
2020-11-1046146245345952,700459
2020-11-0945245645145620,200456
2020-11-0645245244745120,100451
2020-11-0543345343245336,100453
2020-11-0443343342943210,600432
2020-11-0242943342643225,500432
2020-10-3043443442442715,700427
2020-10-2942643542642924,600429
2020-10-2843743742643217,600432
2020-10-2744044043243820,900438
2020-10-2644844944044014,100440
2020-10-2345445444845017,500450
2020-10-2246246245345354,600453
2020-10-2145446145345918,900459
2020-10-2045346045245318,700453
2020-10-1944545244345218,400452
2020-10-1645345344344531,500445
2020-10-1546546545445419,700454
2020-10-1446446946246536,500465
2020-10-1345946445746218,900462
2020-10-1247047345945943,600459
2020-10-0946847046147037,600470
2020-10-0847247846646943,800469
2020-10-0747447647247229,500472
2020-10-0647947947447424,700474
2020-10-0547347847247677,300476
2020-10-0248348346847045,100470
2020-09-3049849847547644,700476
2020-09-2950050449549950,700499
2020-09-2848950248650272,200502
2020-09-2548249248248750,100487
2020-09-2449749747547643,500476
2020-09-2349449848949571,700495
2020-09-18480497476497127,500497
2020-09-1747248047147872,300478
2020-09-1645847645547281,200472
2020-09-1545946045245442,300454
2020-09-1445746645645896,500458
2020-09-1145745945345669,600456
2020-09-10444459442457110,800457
2020-09-0943644443244361,800443
2020-09-0842344042343872,600438
2020-09-0741642441642142,500421
2020-09-0442842842042257,300422
2020-09-0343443442642943,700429
2020-09-0243643642943453,000434
2020-09-0142443141943074,900430
2020-08-3140942340941845,300418
2020-08-2841541640540936,800409
2020-08-2741341641041527,600415
2020-08-2641041340741317,600413
2020-08-2540840940640925,700409
2020-08-2440640640340311,700403
2020-08-2140540840440812,300408
2020-08-2040340640140115,600401
2020-08-1941441440340318,900403
2020-08-1840241440241239,800412
2020-08-1741642240140167,200401
2020-08-14427428414418122,600418
2020-08-1342442942142942,900429
2020-08-1241342441342457,000424
2020-08-1139741339641366,200413
2020-08-0739539938639751,700397
2020-08-0638839638839229,500392
2020-08-0538939338839340,600393
2020-08-0438539238439253,000392
2020-08-0338238838038638,200386
2020-07-3139339438038374,500383
2020-07-3040040139539546,100395
2020-07-2939739939639836,100398
2020-07-2839940239840136,000401
2020-07-2740240339840375,300403
2020-07-2240940940240248,800402
2020-07-2140141040141036,500410
2020-07-2040440639740655,600406
2020-07-1741241440540650,900406
2020-07-1641441541141233,000412
2020-07-1541241740841647,300416
2020-07-14410413406413117,700413
2020-07-13402414402410119,700410
2020-07-1040840840040093,900400
2020-07-0942042140941072,000410
2020-07-08420427416422139,400422
2020-07-07432445416416258,200416
2020-07-0641643041643094,500430
2020-07-0341141240941216,300412
2020-07-0240841240641031,100410
2020-07-0141141140440427,600404
2020-06-3041641641041020,700410
2020-06-2941541541141124,400411
2020-06-2640541540541525,000415
2020-06-2541241440540544,500405
2020-06-2442142241441422,100414
2020-06-2342442541942425,200424
2020-06-2242442441642137,400421
2020-06-1942642642242421,200424
2020-06-1842642741342547,900425
2020-06-1742542942242646,100426
2020-06-1641042441042438,800424
2020-06-1541541540740728,000407
2020-06-1241541841041581,300415
2020-06-1142542842042143,700421
2020-06-1042142842142742,000427
2020-06-09430433423423155,300423
2020-06-0842542642142635,100426
2020-06-0542242442142329,100423
2020-06-0442342541942558,100425
2020-06-0342642742242344,500423
2020-06-0241942541942533,300425
2020-06-0142242241841827,500418
2020-05-2942242942242272,000422
2020-05-2842442742142458,700424
2020-05-2742843142242878,100428
2020-05-2642842842242648,000426
2020-05-2542142542042536,000425
2020-05-2242242741741735,000417
2020-05-2142342642042339,800423
2020-05-2042543042342361,600423
2020-05-1943043642542585,700425
2020-05-18417426417426115,100426
2020-05-15401419399417102,800417
2020-05-1440240440040016,500400
2020-05-1339740439640225,200402
2020-05-1240540539840155,100401
2020-05-1140240540040564,700405
2020-05-0840440639640276,300402
2020-05-0740541140540649,500406
2020-05-0141141440740859,000408
2020-04-3040941740641595,600415
2020-04-2839341039340283,800402
2020-04-2739639639039440,300394
2020-04-2438939738639759,700397
2020-04-23397399387393109,000393
2020-04-2239040138739967,600399
2020-04-2138339438139253,000392
2020-04-2039239338438862,400388
2020-04-1739540639539669,500396
2020-04-1638039838039845,300398
2020-04-1538638738338426,000384
2020-04-1438639138538838,100388
2020-04-1339539638838850,000388
2020-04-1038539737939588,800395
2020-04-0938538537537845,200378
2020-04-0837438537238562,800385
2020-04-0735937435837450,300374
2020-04-0633535733235798,200357
2020-04-0334434733333740,300337
2020-04-0234534934334447,300344
2020-04-0136636735435562,000355
2020-03-3137737736336839,800368
2020-03-3038238537438184,200381
2020-03-27380393379393136,000393
2020-03-2637337936337965,600379
2020-03-25376379366379104,200379
2020-03-2437037635836690,600366
2020-03-23359366347366102,300366
2020-03-19364365349359141,000359
2020-03-18360367360363156,300363
2020-03-17330367327364263,200364
2020-03-16345345332333148,600333
2020-03-13325346324342197,900342
2020-03-12349351341343164,600343
2020-03-11355358347349260,600349
2020-03-10313355304355367,500355
2020-03-09320331320327218,800327
2020-03-06318351312340373,300340
2020-03-0532532831932040,500320
2020-03-0432232832132250,200322
2020-03-03335344325325109,100325
2020-03-0231332730732595,600325
2020-02-2832132331031185,800311
2020-02-2734434532732867,000328
2020-02-2634534534034453,300344
2020-02-25356358348351108,600351
2020-02-2136436636236432,200364
2020-02-2036737136336350,800363
2020-02-1936036836036538,900365
2020-02-1836136536036153,500361
2020-02-1737537536036385,500363
2020-02-14409420375375300,900375
2020-02-1340740939840945,300409
2020-02-1241041240440475,100404
2020-02-1040141040040866,500408
2020-02-0740841140240243,900402
2020-02-0640141040140978,100409
2020-02-0539640339340147,200401
2020-02-0438339538339241,900392
2020-02-0338538938438549,400385
2020-01-3138639538639331,200393
2020-01-3038739138238489,000384
2020-01-2939339438738953,400389
2020-01-2839239438839152,700391
2020-01-2740040039439581,700395
2020-01-2440440540040258,600402
2020-01-2341141240240472,300404
2020-01-2240641540641357,100413
2020-01-2140240740240725,000407
2020-01-2040140640040245,500402
2020-01-1740040340040137,400401
2020-01-1640740739940137,700401
2020-01-1540941040440729,300407
2020-01-1440841340640845,900408
2020-01-1041041540740845,800408
2020-01-0940341040141041,800410
2020-01-0840040239540043,400400
2020-01-0740540840140668,900406
2020-01-0640340339639665,000396

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