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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 522 | 525 | 507 | 507 | 180,000 | 507 |
| 2024-04-25 | 518 | 530 | 518 | 519 | 65,500 | 519 |
| 2024-04-24 | 515 | 524 | 513 | 518 | 53,000 | 518 |
| 2024-04-23 | 505 | 513 | 505 | 511 | 45,000 | 511 |
| 2024-04-22 | 484 | 504 | 484 | 503 | 48,500 | 503 |
| 2024-04-19 | 485 | 488 | 479 | 483 | 25,000 | 483 |
| 2024-04-18 | 486 | 491 | 486 | 487 | 10,300 | 487 |
| 2024-04-17 | 489 | 489 | 482 | 482 | 24,300 | 482 |
| 2024-04-16 | 498 | 499 | 489 | 489 | 22,200 | 489 |
| 2024-04-15 | 501 | 503 | 497 | 500 | 23,600 | 500 |
| 2024-04-12 | 501 | 507 | 501 | 501 | 16,500 | 501 |
| 2024-04-11 | 500 | 501 | 495 | 501 | 15,100 | 501 |
| 2024-04-10 | 494 | 505 | 494 | 501 | 38,000 | 501 |
| 2024-04-09 | 491 | 497 | 489 | 497 | 28,900 | 497 |
| 2024-04-08 | 485 | 493 | 483 | 489 | 56,200 | 489 |
| 2024-04-05 | 481 | 485 | 478 | 483 | 26,300 | 483 |
| 2024-04-04 | 489 | 489 | 483 | 487 | 17,900 | 487 |
| 2024-04-03 | 480 | 487 | 477 | 486 | 35,000 | 486 |
| 2024-04-02 | 486 | 487 | 478 | 480 | 47,900 | 480 |
| 2024-04-01 | 499 | 500 | 485 | 489 | 39,700 | 489 |
| 2024-03-29 | 502 | 504 | 497 | 502 | 25,800 | 502 |
| 2024-03-28 | 509 | 511 | 500 | 500 | 39,000 | 500 |
| 2024-03-27 | 518 | 519 | 515 | 515 | 23,400 | 515 |
| 2024-03-26 | 515 | 517 | 513 | 516 | 19,000 | 516 |
| 2024-03-25 | 530 | 530 | 514 | 514 | 64,200 | 514 |
| 2024-03-22 | 524 | 529 | 520 | 529 | 32,700 | 529 |
| 2024-03-21 | 516 | 524 | 512 | 520 | 76,900 | 520 |
| 2024-03-19 | 515 | 517 | 511 | 515 | 31,300 | 515 |
| 2024-03-18 | 518 | 525 | 514 | 515 | 43,100 | 515 |
| 2024-03-15 | 519 | 519 | 509 | 515 | 33,200 | 515 |
| 2024-03-14 | 519 | 520 | 509 | 520 | 27,900 | 520 |
| 2024-03-13 | 518 | 532 | 515 | 519 | 83,200 | 519 |
| 2024-03-12 | 511 | 518 | 508 | 518 | 59,900 | 518 |
| 2024-03-11 | 511 | 524 | 507 | 513 | 61,900 | 513 |
| 2024-03-08 | 508 | 518 | 503 | 518 | 101,400 | 518 |
| 2024-03-07 | 503 | 508 | 497 | 504 | 86,600 | 504 |
| 2024-03-06 | 490 | 514 | 489 | 508 | 149,700 | 508 |
| 2024-03-05 | 495 | 495 | 486 | 490 | 159,300 | 490 |
| 2024-03-04 | 500 | 512 | 487 | 510 | 560,100 | 510 |
| 2024-03-01 | 453 | 455 | 451 | 455 | 30,600 | 455 |
| 2024-02-29 | 455 | 455 | 450 | 451 | 31,400 | 451 |
| 2024-02-28 | 455 | 463 | 455 | 455 | 53,600 | 455 |
| 2024-02-27 | 451 | 457 | 451 | 452 | 46,300 | 452 |
| 2024-02-26 | 453 | 457 | 451 | 452 | 46,400 | 452 |
| 2024-02-22 | 453 | 455 | 450 | 453 | 21,200 | 453 |
| 2024-02-21 | 455 | 456 | 448 | 452 | 34,600 | 452 |
| 2024-02-20 | 454 | 458 | 452 | 452 | 15,500 | 452 |
| 2024-02-19 | 451 | 458 | 450 | 453 | 22,600 | 453 |
| 2024-02-16 | 443 | 455 | 442 | 451 | 42,800 | 451 |
| 2024-02-15 | 453 | 453 | 441 | 442 | 82,900 | 442 |
| 2024-02-14 | 468 | 468 | 450 | 453 | 178,800 | 453 |
| 2024-02-13 | 497 | 501 | 485 | 492 | 116,200 | 492 |
| 2024-02-09 | 482 | 498 | 478 | 493 | 74,000 | 493 |
| 2024-02-08 | 489 | 489 | 479 | 481 | 63,200 | 481 |
| 2024-02-07 | 496 | 498 | 488 | 490 | 28,300 | 490 |
| 2024-02-06 | 500 | 500 | 494 | 496 | 23,200 | 496 |
| 2024-02-05 | 506 | 507 | 497 | 500 | 33,500 | 500 |
| 2024-02-02 | 493 | 503 | 490 | 501 | 60,300 | 501 |
| 2024-02-01 | 491 | 494 | 489 | 489 | 32,700 | 489 |
| 2024-01-31 | 494 | 495 | 488 | 493 | 38,400 | 493 |
| 2024-01-30 | 502 | 504 | 493 | 494 | 155,700 | 494 |
| 2024-01-29 | 503 | 505 | 497 | 501 | 47,800 | 501 |
| 2024-01-26 | 500 | 504 | 496 | 500 | 47,800 | 500 |
| 2024-01-25 | 509 | 510 | 497 | 498 | 115,800 | 498 |
| 2024-01-24 | 478 | 512 | 474 | 508 | 347,500 | 508 |
| 2024-01-23 | 474 | 480 | 473 | 473 | 39,000 | 473 |
| 2024-01-22 | 470 | 476 | 470 | 475 | 36,300 | 475 |
| 2024-01-19 | 470 | 472 | 463 | 465 | 36,800 | 465 |
| 2024-01-18 | 472 | 477 | 470 | 470 | 41,200 | 470 |
| 2024-01-17 | 484 | 484 | 474 | 474 | 33,600 | 474 |
| 2024-01-16 | 485 | 485 | 478 | 478 | 52,500 | 478 |
| 2024-01-15 | 476 | 490 | 475 | 487 | 76,400 | 487 |
| 2024-01-12 | 488 | 488 | 470 | 473 | 131,000 | 473 |
| 2024-01-11 | 468 | 488 | 468 | 488 | 113,700 | 488 |
| 2024-01-10 | 467 | 473 | 465 | 467 | 67,900 | 467 |
| 2024-01-09 | 462 | 470 | 459 | 467 | 77,200 | 467 |
| 2024-01-05 | 472 | 476 | 453 | 462 | 147,700 | 462 |
| 2024-01-04 | 468 | 476 | 459 | 471 | 266,100 | 471 |
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
