1914 日本基礎技術(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 528 | 535 | 521 | 535 | 42,500 | 535 |
2023-02-02 | 529 | 537 | 527 | 527 | 40,900 | 527 |
2023-02-01 | 538 | 542 | 527 | 527 | 35,000 | 527 |
2023-01-31 | 535 | 547 | 533 | 534 | 49,900 | 534 |
2023-01-30 | 541 | 548 | 529 | 529 | 161,600 | 529 |
2023-01-27 | 529 | 544 | 529 | 541 | 73,100 | 541 |
2023-01-26 | 530 | 530 | 525 | 528 | 26,700 | 528 |
2023-01-25 | 527 | 534 | 524 | 530 | 39,500 | 530 |
2023-01-24 | 525 | 530 | 521 | 528 | 40,900 | 528 |
2023-01-23 | 514 | 524 | 510 | 521 | 50,400 | 521 |
2023-01-20 | 509 | 514 | 507 | 510 | 16,900 | 510 |
2023-01-19 | 508 | 514 | 504 | 509 | 55,500 | 509 |
2023-01-18 | 504 | 512 | 498 | 509 | 38,500 | 509 |
2023-01-17 | 499 | 508 | 498 | 504 | 36,600 | 504 |
2023-01-16 | 503 | 503 | 495 | 499 | 46,000 | 499 |
2023-01-13 | 503 | 509 | 498 | 504 | 53,300 | 504 |
2023-01-12 | 510 | 514 | 503 | 503 | 70,800 | 503 |
2023-01-11 | 498 | 509 | 497 | 508 | 57,300 | 508 |
2023-01-10 | 486 | 498 | 486 | 497 | 45,700 | 497 |
2023-01-06 | 480 | 485 | 476 | 485 | 27,500 | 485 |
2023-01-05 | 480 | 484 | 476 | 481 | 36,700 | 481 |
2023-01-04 | 484 | 485 | 474 | 481 | 51,600 | 481 |
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