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
2021-04-19	515	517	512	512	10,600	512
2021-04-16	521	521	512	515	20,700	515
2021-04-15	515	520	515	520	13,900	520
2021-04-14	518	518	511	511	28,300	511
2021-04-13	523	526	519	519	30,500	519
2021-04-12	521	526	518	523	50,400	523
2021-04-09	523	529	521	521	44,000	521
2021-04-08	518	527	513	522	68,800	522
2021-04-07	513	519	511	519	21,700	519
2021-04-06	525	525	509	513	32,500	513
2021-04-05	529	529	522	526	41,300	526
2021-04-02	520	527	520	526	117,800	526
2021-04-01	507	521	506	515	49,600	515
2021-03-31	514	515	506	507	27,900	507
2021-03-30	529	529	513	514	38,700	514
2021-03-29	527	534	519	534	55,600	534
2021-03-26	527	527	521	525	19,600	525
2021-03-25	514	526	514	525	35,600	525
2021-03-24	521	521	509	509	32,400	509
2021-03-23	526	526	517	521	35,900	521
2021-03-22	528	528	523	526	68,500	526
2021-03-19	525	533	522	533	51,500	533
2021-03-18	534	534	525	532	80,600	532
2021-03-17	520	532	520	532	65,700	532
2021-03-16	510	525	506	525	67,900	525
2021-03-15	510	510	503	509	52,400	509
2021-03-12	506	508	501	505	94,700	505
2021-03-11	502	506	499	506	63,600	506
2021-03-10	509	509	500	501	44,300	501
2021-03-09	502	508	497	508	39,900	508
2021-03-08	505	505	495	501	39,200	501
2021-03-05	500	504	493	504	50,100	504
2021-03-04	500	503	490	503	39,000	503
2021-03-03	501	501	495	500	20,000	500
2021-03-02	502	503	492	501	46,400	501
2021-03-01	487	502	487	501	41,700	501
2021-02-26	498	499	487	487	56,300	487
2021-02-25	501	504	498	498	29,200	498
2021-02-24	501	502	493	496	24,100	496
2021-02-22	506	507	498	498	32,700	498
2021-02-19	494	504	487	504	44,700	504
2021-02-18	516	516	490	494	64,100	494
2021-02-17	515	516	513	516	27,600	516
2021-02-16	522	525	515	519	66,900	519
2021-02-15	512	524	512	519	121,800	519
2021-02-12	491	509	491	507	139,000	507
2021-02-10	497	497	491	491	22,600	491
2021-02-09	499	500	493	500	31,300	500
2021-02-08	480	500	479	497	88,000	497
2021-02-05	478	480	477	480	15,400	480
2021-02-04	481	481	477	479	17,300	479
2021-02-03	481	483	477	482	21,800	482
2021-02-02	475	482	474	480	25,500	480
2021-02-01	468	477	468	474	21,500	474
2021-01-29	474	474	463	468	61,900	468
2021-01-28	479	482	473	476	141,900	476
2021-01-27	480	485	476	479	58,200	479
2021-01-26	468	480	468	480	48,600	480
2021-01-25	479	480	464	465	57,000	465
2021-01-22	477	484	476	479	69,200	479
2021-01-21	466	481	466	481	38,200	481
2021-01-20	468	468	462	465	41,400	465
2021-01-19	483	483	468	469	33,700	469
2021-01-18	480	483	477	481	25,200	481
2021-01-15	491	491	481	481	27,600	481
2021-01-14	490	491	485	491	43,200	491
2021-01-13	489	490	484	490	29,700	490
2021-01-12	493	494	487	489	43,700	489
2021-01-08	490	493	489	493	40,200	493
2021-01-07	490	491	487	489	48,100	489
2021-01-06	482	488	482	488	19,200	488
2021-01-05	489	489	481	482	26,900	482
2021-01-04	494	494	488	489	30,500	489

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