1914 日本基礎技術(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1951551751251210,600512
2021-04-1652152151251520,700515
2021-04-1551552051552013,900520
2021-04-1451851851151128,300511
2021-04-1352352651951930,500519
2021-04-1252152651852350,400523
2021-04-0952352952152144,000521
2021-04-0851852751352268,800522
2021-04-0751351951151921,700519
2021-04-0652552550951332,500513
2021-04-0552952952252641,300526
2021-04-02520527520526117,800526
2021-04-0150752150651549,600515
2021-03-3151451550650727,900507
2021-03-3052952951351438,700514
2021-03-2952753451953455,600534
2021-03-2652752752152519,600525
2021-03-2551452651452535,600525
2021-03-2452152150950932,400509
2021-03-2352652651752135,900521
2021-03-2252852852352668,500526
2021-03-1952553352253351,500533
2021-03-1853453452553280,600532
2021-03-1752053252053265,700532
2021-03-1651052550652567,900525
2021-03-1551051050350952,400509
2021-03-1250650850150594,700505
2021-03-1150250649950663,600506
2021-03-1050950950050144,300501
2021-03-0950250849750839,900508
2021-03-0850550549550139,200501
2021-03-0550050449350450,100504
2021-03-0450050349050339,000503
2021-03-0350150149550020,000500
2021-03-0250250349250146,400501
2021-03-0148750248750141,700501
2021-02-2649849948748756,300487
2021-02-2550150449849829,200498
2021-02-2450150249349624,100496
2021-02-2250650749849832,700498
2021-02-1949450448750444,700504
2021-02-1851651649049464,100494
2021-02-1751551651351627,600516
2021-02-1652252551551966,900519
2021-02-15512524512519121,800519
2021-02-12491509491507139,000507
2021-02-1049749749149122,600491
2021-02-0949950049350031,300500
2021-02-0848050047949788,000497
2021-02-0547848047748015,400480
2021-02-0448148147747917,300479
2021-02-0348148347748221,800482
2021-02-0247548247448025,500480
2021-02-0146847746847421,500474
2021-01-2947447446346861,900468
2021-01-28479482473476141,900476
2021-01-2748048547647958,200479
2021-01-2646848046848048,600480
2021-01-2547948046446557,000465
2021-01-2247748447647969,200479
2021-01-2146648146648138,200481
2021-01-2046846846246541,400465
2021-01-1948348346846933,700469
2021-01-1848048347748125,200481
2021-01-1549149148148127,600481
2021-01-1449049148549143,200491
2021-01-1348949048449029,700490
2021-01-1249349448748943,700489
2021-01-0849049348949340,200493
2021-01-0749049148748948,100489
2021-01-0648248848248819,200488
2021-01-0548948948148226,900482
2021-01-0449449448848930,500489

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