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 |
---|---|---|---|---|---|---|
2025-02-13 | 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