1914 日本基礎技術(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 645 | 652 | 642 | 649 | 51,900 | 649 |
| 2025-12-11 | 646 | 647 | 641 | 641 | 18,500 | 641 |
| 2025-12-10 | 646 | 647 | 641 | 644 | 26,200 | 644 |
| 2025-12-09 | 646 | 652 | 641 | 644 | 33,200 | 644 |
| 2025-12-08 | 639 | 641 | 635 | 640 | 15,600 | 640 |
| 2025-12-05 | 653 | 653 | 637 | 638 | 29,900 | 638 |
| 2025-12-04 | 651 | 655 | 650 | 651 | 8,900 | 651 |
| 2025-12-03 | 657 | 657 | 650 | 651 | 6,100 | 651 |
| 2025-12-02 | 648 | 658 | 648 | 658 | 8,300 | 658 |
| 2025-12-01 | 662 | 667 | 650 | 650 | 23,200 | 650 |
| 2025-11-28 | 660 | 665 | 657 | 661 | 18,300 | 661 |
| 2025-11-27 | 667 | 667 | 660 | 663 | 11,500 | 663 |
| 2025-11-26 | 662 | 665 | 655 | 661 | 14,400 | 661 |
| 2025-11-25 | 658 | 664 | 656 | 661 | 16,000 | 661 |
| 2025-11-21 | 655 | 658 | 653 | 658 | 11,300 | 658 |
| 2025-11-20 | 658 | 659 | 650 | 658 | 27,400 | 658 |
| 2025-11-19 | 655 | 660 | 652 | 653 | 18,200 | 653 |
| 2025-11-18 | 668 | 668 | 654 | 659 | 29,400 | 659 |
| 2025-11-17 | 674 | 675 | 662 | 668 | 59,400 | 668 |
| 2025-11-14 | 654 | 658 | 647 | 658 | 30,400 | 658 |
| 2025-11-13 | 641 | 654 | 640 | 654 | 28,700 | 654 |
| 2025-11-12 | 639 | 644 | 639 | 639 | 19,600 | 639 |
| 2025-11-11 | 640 | 641 | 635 | 639 | 7,700 | 639 |
| 2025-11-10 | 638 | 642 | 635 | 635 | 10,100 | 635 |
| 2025-11-07 | 627 | 636 | 626 | 635 | 16,700 | 635 |
| 2025-11-06 | 628 | 637 | 628 | 630 | 14,400 | 630 |
| 2025-11-05 | 628 | 628 | 611 | 625 | 25,500 | 625 |
| 2025-11-04 | 632 | 634 | 626 | 628 | 13,100 | 628 |
| 2025-10-31 | 637 | 643 | 627 | 633 | 34,900 | 633 |
| 2025-10-30 | 642 | 650 | 638 | 642 | 15,000 | 642 |
| 2025-10-29 | 645 | 650 | 639 | 640 | 26,400 | 640 |
| 2025-10-28 | 652 | 652 | 640 | 645 | 24,400 | 645 |
| 2025-10-27 | 642 | 654 | 640 | 648 | 34,900 | 648 |
| 2025-10-24 | 647 | 648 | 640 | 640 | 30,800 | 640 |
| 2025-10-23 | 640 | 649 | 637 | 649 | 19,200 | 649 |
| 2025-10-22 | 646 | 646 | 635 | 642 | 18,300 | 642 |
| 2025-10-21 | 649 | 652 | 641 | 645 | 18,000 | 645 |
| 2025-10-20 | 637 | 654 | 637 | 647 | 45,500 | 647 |
| 2025-10-17 | 640 | 643 | 632 | 633 | 26,000 | 633 |
| 2025-10-16 | 625 | 645 | 625 | 642 | 38,800 | 642 |
| 2025-10-15 | 618 | 630 | 618 | 630 | 18,800 | 630 |
| 2025-10-14 | 625 | 625 | 615 | 622 | 33,700 | 622 |
| 2025-10-10 | 641 | 641 | 615 | 625 | 67,900 | 625 |
| 2025-10-09 | 640 | 642 | 640 | 641 | 2,900 | 641 |
| 2025-10-08 | 639 | 643 | 639 | 641 | 15,600 | 641 |
| 2025-10-07 | 640 | 643 | 638 | 641 | 21,400 | 641 |
| 2025-10-06 | 630 | 641 | 630 | 640 | 37,800 | 640 |
| 2025-10-03 | 630 | 634 | 629 | 632 | 11,900 | 632 |
| 2025-10-02 | 639 | 639 | 630 | 631 | 23,800 | 631 |
| 2025-10-01 | 645 | 645 | 636 | 636 | 25,300 | 636 |
| 2025-09-30 | 655 | 656 | 641 | 646 | 49,300 | 646 |
| 2025-09-29 | 656 | 657 | 650 | 651 | 18,900 | 651 |
| 2025-09-26 | 654 | 659 | 654 | 654 | 12,700 | 654 |
| 2025-09-25 | 654 | 658 | 654 | 654 | 23,800 | 654 |
| 2025-09-24 | 662 | 662 | 654 | 655 | 24,900 | 655 |
| 2025-09-22 | 649 | 663 | 645 | 661 | 72,800 | 661 |
| 2025-09-19 | 648 | 656 | 644 | 644 | 78,700 | 644 |
| 2025-09-18 | 648 | 650 | 642 | 646 | 34,200 | 646 |
| 2025-09-17 | 651 | 652 | 646 | 646 | 36,800 | 646 |
| 2025-09-16 | 655 | 660 | 651 | 652 | 33,800 | 652 |
| 2025-09-12 | 665 | 666 | 654 | 656 | 47,200 | 656 |
| 2025-09-11 | 663 | 665 | 660 | 660 | 17,000 | 660 |
| 2025-09-10 | 665 | 670 | 661 | 663 | 27,200 | 663 |
| 2025-09-09 | 684 | 684 | 660 | 664 | 112,400 | 664 |
| 2025-09-08 | 677 | 682 | 670 | 682 | 36,700 | 682 |
| 2025-09-05 | 671 | 689 | 671 | 672 | 79,600 | 672 |
| 2025-09-04 | 663 | 670 | 663 | 670 | 38,500 | 670 |
| 2025-09-03 | 660 | 664 | 658 | 659 | 13,200 | 659 |
| 2025-09-02 | 661 | 662 | 658 | 660 | 13,100 | 660 |
| 2025-09-01 | 660 | 668 | 656 | 657 | 32,400 | 657 |
| 2025-08-29 | 662 | 666 | 661 | 663 | 14,500 | 663 |
| 2025-08-28 | 665 | 675 | 664 | 666 | 48,800 | 666 |
| 2025-08-27 | 662 | 665 | 658 | 665 | 29,400 | 665 |
| 2025-08-26 | 663 | 663 | 658 | 660 | 16,700 | 660 |
| 2025-08-25 | 659 | 667 | 659 | 662 | 19,000 | 662 |
| 2025-08-22 | 655 | 663 | 655 | 663 | 37,800 | 663 |
| 2025-08-21 | 656 | 662 | 651 | 655 | 28,200 | 655 |
| 2025-08-20 | 661 | 661 | 655 | 657 | 22,000 | 657 |
| 2025-08-19 | 661 | 662 | 657 | 661 | 46,000 | 661 |
| 2025-08-18 | 666 | 666 | 659 | 663 | 19,200 | 663 |
| 2025-08-15 | 656 | 665 | 656 | 665 | 43,500 | 665 |
| 2025-08-14 | 659 | 661 | 653 | 659 | 30,100 | 659 |
| 2025-08-13 | 651 | 670 | 650 | 661 | 89,700 | 661 |
| 2025-08-12 | 700 | 701 | 633 | 642 | 264,700 | 642 |
| 2025-08-08 | 701 | 701 | 689 | 695 | 29,700 | 695 |
| 2025-08-07 | 690 | 705 | 690 | 698 | 62,900 | 698 |
| 2025-08-06 | 683 | 693 | 680 | 690 | 26,400 | 690 |
| 2025-08-05 | 682 | 682 | 671 | 681 | 24,300 | 681 |
| 2025-08-04 | 682 | 685 | 675 | 684 | 38,000 | 684 |
| 2025-08-01 | 700 | 700 | 688 | 688 | 48,700 | 688 |
| 2025-07-31 | 713 | 714 | 699 | 702 | 65,500 | 702 |
| 2025-07-30 | 707 | 716 | 704 | 713 | 72,200 | 713 |
| 2025-07-29 | 698 | 712 | 693 | 710 | 168,600 | 710 |
| 2025-07-28 | 694 | 704 | 694 | 698 | 51,100 | 698 |
| 2025-07-25 | 696 | 696 | 691 | 694 | 27,800 | 694 |
| 2025-07-24 | 696 | 698 | 692 | 695 | 44,400 | 695 |
| 2025-07-23 | 685 | 697 | 685 | 693 | 85,400 | 693 |
| 2025-07-22 | 681 | 684 | 678 | 681 | 29,900 | 681 |
| 2025-07-18 | 677 | 684 | 671 | 681 | 43,400 | 681 |
| 2025-07-17 | 672 | 680 | 672 | 676 | 22,900 | 676 |
| 2025-07-16 | 676 | 679 | 671 | 672 | 36,200 | 672 |
| 2025-07-15 | 687 | 687 | 676 | 676 | 57,500 | 676 |
| 2025-07-14 | 683 | 688 | 669 | 687 | 227,600 | 687 |
| 2025-07-11 | 672 | 684 | 672 | 683 | 118,000 | 683 |
| 2025-07-10 | 672 | 672 | 666 | 670 | 29,500 | 670 |
| 2025-07-09 | 667 | 674 | 662 | 665 | 57,800 | 665 |
| 2025-07-08 | 649 | 666 | 649 | 662 | 81,200 | 662 |
| 2025-07-07 | 654 | 656 | 645 | 648 | 58,700 | 648 |
| 2025-07-04 | 655 | 659 | 652 | 654 | 42,400 | 654 |
| 2025-07-03 | 647 | 659 | 644 | 655 | 65,100 | 655 |
| 2025-07-02 | 641 | 647 | 640 | 647 | 59,800 | 647 |
| 2025-07-01 | 640 | 643 | 637 | 639 | 19,600 | 639 |
| 2025-06-30 | 640 | 647 | 640 | 640 | 28,700 | 640 |
| 2025-06-27 | 632 | 643 | 632 | 637 | 43,300 | 637 |
| 2025-06-26 | 638 | 638 | 629 | 629 | 23,700 | 629 |
| 2025-06-25 | 640 | 644 | 632 | 638 | 34,800 | 638 |
| 2025-06-24 | 637 | 642 | 635 | 638 | 22,100 | 638 |
| 2025-06-23 | 634 | 645 | 631 | 631 | 61,200 | 631 |
| 2025-06-20 | 634 | 639 | 631 | 634 | 28,400 | 634 |
| 2025-06-19 | 636 | 638 | 628 | 633 | 58,400 | 633 |
| 2025-06-18 | 646 | 651 | 640 | 640 | 53,100 | 640 |
| 2025-06-17 | 655 | 662 | 642 | 647 | 95,700 | 647 |
| 2025-06-16 | 659 | 663 | 643 | 655 | 112,000 | 655 |
| 2025-06-13 | 654 | 663 | 639 | 659 | 109,800 | 659 |
| 2025-06-12 | 657 | 663 | 652 | 654 | 75,300 | 654 |
| 2025-06-11 | 653 | 658 | 648 | 657 | 59,100 | 657 |
| 2025-06-10 | 633 | 655 | 633 | 654 | 113,200 | 654 |
| 2025-06-09 | 625 | 631 | 623 | 631 | 31,700 | 631 |
| 2025-06-06 | 624 | 628 | 622 | 622 | 27,300 | 622 |
| 2025-06-05 | 634 | 635 | 624 | 624 | 44,000 | 624 |
| 2025-06-04 | 622 | 639 | 621 | 633 | 104,300 | 633 |
| 2025-06-03 | 622 | 622 | 617 | 620 | 52,000 | 620 |
| 2025-06-02 | 621 | 625 | 618 | 621 | 70,800 | 621 |
| 2025-05-30 | 607 | 621 | 602 | 621 | 85,300 | 621 |
| 2025-05-29 | 600 | 611 | 600 | 608 | 62,200 | 608 |
| 2025-05-28 | 602 | 607 | 597 | 597 | 70,100 | 597 |
| 2025-05-27 | 601 | 601 | 595 | 600 | 37,300 | 600 |
| 2025-05-26 | 599 | 600 | 597 | 598 | 18,200 | 598 |
| 2025-05-23 | 592 | 598 | 592 | 597 | 56,200 | 597 |
| 2025-05-22 | 588 | 592 | 583 | 588 | 138,500 | 588 |
| 2025-05-21 | 601 | 604 | 598 | 598 | 50,500 | 598 |
| 2025-05-20 | 614 | 617 | 601 | 603 | 81,900 | 603 |
| 2025-05-19 | 612 | 613 | 603 | 604 | 131,000 | 604 |
| 2025-05-16 | 628 | 633 | 618 | 620 | 183,800 | 620 |
| 2025-05-15 | 632 | 642 | 618 | 631 | 323,900 | 631 |
| 2025-05-14 | 700 | 702 | 679 | 682 | 165,700 | 682 |
| 2025-05-13 | 714 | 716 | 697 | 698 | 114,700 | 698 |
| 2025-05-12 | 706 | 712 | 703 | 711 | 76,300 | 711 |
| 2025-05-09 | 702 | 705 | 698 | 704 | 57,600 | 704 |
| 2025-05-08 | 704 | 705 | 694 | 701 | 67,100 | 701 |
| 2025-05-07 | 710 | 711 | 700 | 704 | 92,400 | 704 |
| 2025-05-02 | 705 | 709 | 695 | 709 | 117,700 | 709 |
| 2025-05-01 | 702 | 705 | 693 | 705 | 53,600 | 705 |
| 2025-04-30 | 693 | 703 | 691 | 701 | 55,900 | 701 |
| 2025-04-28 | 683 | 693 | 683 | 691 | 65,000 | 691 |
| 2025-04-25 | 675 | 698 | 675 | 683 | 52,300 | 683 |
| 2025-04-24 | 681 | 681 | 675 | 675 | 16,700 | 675 |
| 2025-04-23 | 685 | 685 | 675 | 676 | 48,900 | 676 |
| 2025-04-22 | 673 | 676 | 665 | 673 | 48,500 | 673 |
| 2025-04-21 | 665 | 674 | 663 | 672 | 51,200 | 672 |
| 2025-04-18 | 647 | 665 | 646 | 665 | 32,400 | 665 |
| 2025-04-17 | 641 | 646 | 641 | 646 | 17,800 | 646 |
| 2025-04-16 | 648 | 648 | 636 | 640 | 33,600 | 640 |
| 2025-04-15 | 643 | 649 | 639 | 649 | 39,000 | 649 |
| 2025-04-14 | 625 | 649 | 620 | 642 | 122,900 | 642 |
| 2025-04-11 | 610 | 624 | 601 | 624 | 139,900 | 624 |
| 2025-04-10 | 631 | 635 | 619 | 624 | 119,300 | 624 |
| 2025-04-09 | 595 | 598 | 583 | 593 | 97,500 | 593 |
| 2025-04-08 | 586 | 606 | 586 | 602 | 87,700 | 602 |
| 2025-04-07 | 559 | 584 | 547 | 562 | 209,300 | 562 |
| 2025-04-04 | 612 | 617 | 588 | 606 | 135,200 | 606 |
| 2025-04-03 | 617 | 622 | 610 | 621 | 97,500 | 621 |
| 2025-04-02 | 651 | 653 | 637 | 637 | 48,700 | 637 |
| 2025-04-01 | 662 | 662 | 643 | 653 | 61,100 | 653 |
| 2025-03-31 | 677 | 677 | 656 | 658 | 98,600 | 658 |
| 2025-03-28 | 669 | 683 | 666 | 678 | 55,400 | 678 |
| 2025-03-27 | 685 | 689 | 677 | 689 | 45,500 | 689 |
| 2025-03-26 | 692 | 697 | 687 | 687 | 69,800 | 687 |
| 2025-03-25 | 699 | 699 | 691 | 695 | 58,900 | 695 |
| 2025-03-24 | 705 | 705 | 692 | 694 | 49,900 | 694 |
| 2025-03-21 | 709 | 710 | 702 | 702 | 40,200 | 702 |
| 2025-03-19 | 703 | 713 | 702 | 702 | 68,200 | 702 |
| 2025-03-18 | 709 | 711 | 703 | 703 | 38,600 | 703 |
| 2025-03-17 | 711 | 711 | 698 | 704 | 42,700 | 704 |
| 2025-03-14 | 698 | 709 | 698 | 709 | 29,800 | 709 |
| 2025-03-13 | 712 | 715 | 697 | 697 | 98,600 | 697 |
| 2025-03-12 | 692 | 718 | 692 | 705 | 105,800 | 705 |
| 2025-03-11 | 688 | 696 | 673 | 692 | 92,700 | 692 |
| 2025-03-10 | 704 | 704 | 689 | 693 | 122,500 | 693 |
| 2025-03-07 | 676 | 722 | 667 | 708 | 263,000 | 708 |
| 2025-03-06 | 685 | 693 | 679 | 680 | 43,100 | 680 |
| 2025-03-05 | 679 | 691 | 677 | 685 | 58,200 | 685 |
| 2025-03-04 | 685 | 693 | 675 | 683 | 42,100 | 683 |
| 2025-03-03 | 696 | 707 | 680 | 692 | 86,600 | 692 |
| 2025-02-28 | 685 | 687 | 667 | 686 | 120,000 | 686 |
| 2025-02-27 | 652 | 718 | 652 | 695 | 312,200 | 695 |
| 2025-02-26 | 669 | 670 | 650 | 651 | 102,300 | 651 |
| 2025-02-25 | 672 | 678 | 669 | 672 | 68,200 | 672 |
| 2025-02-21 | 687 | 698 | 666 | 688 | 156,900 | 688 |
| 2025-02-20 | 692 | 692 | 670 | 684 | 134,600 | 684 |
| 2025-02-19 | 661 | 699 | 658 | 696 | 134,700 | 696 |
| 2025-02-18 | 671 | 672 | 657 | 661 | 66,400 | 661 |
| 2025-02-17 | 690 | 691 | 657 | 676 | 157,500 | 676 |
| 2025-02-14 | 647 | 696 | 642 | 690 | 344,800 | 690 |
| 2025-02-13 | 638 | 660 | 628 | 639 | 397,300 | 639 |
| 2025-02-12 | 631 | 638 | 625 | 637 | 151,300 | 637 |
| 2025-02-10 | 613 | 630 | 609 | 624 | 136,400 | 624 |
| 2025-02-07 | 600 | 615 | 595 | 608 | 111,700 | 608 |
| 2025-02-06 | 588 | 597 | 585 | 597 | 23,500 | 597 |
| 2025-02-05 | 585 | 590 | 582 | 583 | 21,500 | 583 |
| 2025-02-04 | 594 | 594 | 582 | 582 | 43,600 | 582 |
| 2025-02-03 | 580 | 605 | 574 | 592 | 100,900 | 592 |
| 2025-01-31 | 577 | 586 | 576 | 582 | 63,500 | 582 |
| 2025-01-30 | 597 | 597 | 565 | 565 | 309,500 | 565 |
| 2025-01-29 | 606 | 606 | 598 | 598 | 34,500 | 598 |
| 2025-01-28 | 604 | 604 | 601 | 603 | 9,600 | 603 |
| 2025-01-27 | 600 | 605 | 600 | 600 | 16,300 | 600 |
| 2025-01-24 | 600 | 603 | 596 | 596 | 17,600 | 596 |
| 2025-01-23 | 598 | 603 | 592 | 598 | 24,300 | 598 |
| 2025-01-22 | 582 | 598 | 582 | 598 | 53,700 | 598 |
| 2025-01-21 | 578 | 578 | 574 | 576 | 16,900 | 576 |
| 2025-01-20 | 571 | 581 | 571 | 578 | 26,400 | 578 |
| 2025-01-17 | 575 | 577 | 569 | 572 | 44,100 | 572 |
| 2025-01-16 | 580 | 582 | 574 | 578 | 57,500 | 578 |
| 2025-01-15 | 575 | 582 | 566 | 582 | 62,100 | 582 |
| 2025-01-14 | 586 | 586 | 571 | 575 | 87,500 | 575 |
| 2025-01-10 | 594 | 596 | 586 | 586 | 19,300 | 586 |
| 2025-01-09 | 604 | 604 | 594 | 594 | 29,600 | 594 |
| 2025-01-08 | 612 | 612 | 603 | 604 | 18,300 | 604 |
| 2025-01-07 | 604 | 617 | 604 | 612 | 45,300 | 612 |
| 2025-01-06 | 607 | 607 | 598 | 601 | 47,700 | 601 |
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