1. HOME >
  2. 株価時系列 >
  3. 1914 >
  4. 1993年

1914 日本基礎技術(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302,3502,3502,3502,3501,0001,765.59
1993-12-292,3402,3502,3402,3509,0001,765.59
1993-12-282,3502,3502,3502,35010,0001,765.59
1993-12-272,3502,3502,3502,3509,0001,765.59
1993-12-242,3802,3802,3502,35011,0001,765.59
1993-12-222,3502,3502,3502,3507,0001,765.59
1993-12-212,3502,3602,3402,35048,0001,765.59
1993-12-202,4202,4202,3802,38027,0001,788.13
1993-12-172,4202,4302,4002,42026,0001,818.18
1993-12-162,4202,4302,4202,43021,0001,825.69
1993-12-152,3802,4102,3802,41015,0001,810.67
1993-12-142,3602,3602,3602,3603,0001,773.10
1993-12-132,3602,3602,3602,3601,0001,773.10
1993-12-102,3502,3802,3402,36029,0001,773.10
1993-12-092,3602,3602,3402,34029,0001,758.08
1993-12-082,3602,3602,3202,32029,0001,743.05
1993-12-072,3302,3602,3302,3606,0001,773.10
1993-12-062,3502,3502,3402,34018,0001,758.08
1993-12-032,3502,3502,3402,35010,0001,765.59
1993-12-022,3602,3802,3502,35018,0001,765.59
1993-12-012,3802,3802,3502,35063,0001,765.59
1993-11-302,3402,3802,3302,35019,0001,765.59
1993-11-292,4002,4002,3802,3803,0001,788.13
1993-11-262,4302,4302,4002,43048,0001,825.69
1993-11-252,4502,4502,4202,45050,0001,840.72
1993-11-242,4602,4802,4602,46030,0001,848.23
1993-11-222,5302,5302,4602,46016,0001,848.23
1993-11-192,5502,5502,5102,52040,0001,893.31
1993-11-182,5702,5902,5402,540103,0001,908.34
1993-11-172,5102,5602,5102,56032,0001,923.37
1993-11-162,4902,5102,4902,50025,0001,878.29
1993-11-152,4902,4902,4902,4906,0001,870.77
1993-11-122,4602,5002,4602,48021,0001,863.26
1993-11-112,4902,4902,4802,4809,0001,863.26
1993-11-102,4902,5002,4802,49071,0001,870.77
1993-11-092,4802,4902,4802,49025,0001,870.77
1993-11-082,4902,4902,4802,48026,0001,863.26
1993-11-052,5102,5202,4702,490101,0001,870.77
1993-11-042,5102,5102,4902,51022,0001,885.80
1993-11-022,5202,5202,5102,51019,0001,885.80
1993-11-012,5102,5302,5102,51013,0001,885.80
1993-10-292,4902,5002,4802,50036,0001,878.29
1993-10-282,4602,5002,4602,47026,0001,855.75
1993-10-272,4202,4602,4102,43018,0001,825.69
1993-10-262,4502,4602,4002,40046,0001,803.16
1993-10-252,5002,5102,4602,46038,0001,848.23
1993-10-222,5402,5502,5202,53040,0001,900.83
1993-10-212,5602,5602,5002,50061,0001,878.29
1993-10-202,6002,6002,5602,56065,0001,923.37
1993-10-192,5902,6002,5802,60040,0001,953.42
1993-10-182,6102,6202,5802,58045,0001,938.39
1993-10-152,6002,6202,5902,620135,0001,968.44
1993-10-142,5502,6002,5502,60091,0001,953.42
1993-10-132,5602,5602,5502,55078,0001,915.85
1993-10-122,5302,5502,5302,54047,0001,908.34
1993-10-082,5402,5402,5102,530130,0001,900.83
1993-10-072,6202,6402,5602,570329,0001,930.88

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