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
1993-12-30	2,350	2,350	2,350	2,350	1,000	1,765.59
1993-12-29	2,340	2,350	2,340	2,350	9,000	1,765.59
1993-12-28	2,350	2,350	2,350	2,350	10,000	1,765.59
1993-12-27	2,350	2,350	2,350	2,350	9,000	1,765.59
1993-12-24	2,380	2,380	2,350	2,350	11,000	1,765.59
1993-12-22	2,350	2,350	2,350	2,350	7,000	1,765.59
1993-12-21	2,350	2,360	2,340	2,350	48,000	1,765.59
1993-12-20	2,420	2,420	2,380	2,380	27,000	1,788.13
1993-12-17	2,420	2,430	2,400	2,420	26,000	1,818.18
1993-12-16	2,420	2,430	2,420	2,430	21,000	1,825.69
1993-12-15	2,380	2,410	2,380	2,410	15,000	1,810.67
1993-12-14	2,360	2,360	2,360	2,360	3,000	1,773.10
1993-12-13	2,360	2,360	2,360	2,360	1,000	1,773.10
1993-12-10	2,350	2,380	2,340	2,360	29,000	1,773.10
1993-12-09	2,360	2,360	2,340	2,340	29,000	1,758.08
1993-12-08	2,360	2,360	2,320	2,320	29,000	1,743.05
1993-12-07	2,330	2,360	2,330	2,360	6,000	1,773.10
1993-12-06	2,350	2,350	2,340	2,340	18,000	1,758.08
1993-12-03	2,350	2,350	2,340	2,350	10,000	1,765.59
1993-12-02	2,360	2,380	2,350	2,350	18,000	1,765.59
1993-12-01	2,380	2,380	2,350	2,350	63,000	1,765.59
1993-11-30	2,340	2,380	2,330	2,350	19,000	1,765.59
1993-11-29	2,400	2,400	2,380	2,380	3,000	1,788.13
1993-11-26	2,430	2,430	2,400	2,430	48,000	1,825.69
1993-11-25	2,450	2,450	2,420	2,450	50,000	1,840.72
1993-11-24	2,460	2,480	2,460	2,460	30,000	1,848.23
1993-11-22	2,530	2,530	2,460	2,460	16,000	1,848.23
1993-11-19	2,550	2,550	2,510	2,520	40,000	1,893.31
1993-11-18	2,570	2,590	2,540	2,540	103,000	1,908.34
1993-11-17	2,510	2,560	2,510	2,560	32,000	1,923.37
1993-11-16	2,490	2,510	2,490	2,500	25,000	1,878.29
1993-11-15	2,490	2,490	2,490	2,490	6,000	1,870.77
1993-11-12	2,460	2,500	2,460	2,480	21,000	1,863.26
1993-11-11	2,490	2,490	2,480	2,480	9,000	1,863.26
1993-11-10	2,490	2,500	2,480	2,490	71,000	1,870.77
1993-11-09	2,480	2,490	2,480	2,490	25,000	1,870.77
1993-11-08	2,490	2,490	2,480	2,480	26,000	1,863.26
1993-11-05	2,510	2,520	2,470	2,490	101,000	1,870.77
1993-11-04	2,510	2,510	2,490	2,510	22,000	1,885.80
1993-11-02	2,520	2,520	2,510	2,510	19,000	1,885.80
1993-11-01	2,510	2,530	2,510	2,510	13,000	1,885.80
1993-10-29	2,490	2,500	2,480	2,500	36,000	1,878.29
1993-10-28	2,460	2,500	2,460	2,470	26,000	1,855.75
1993-10-27	2,420	2,460	2,410	2,430	18,000	1,825.69
1993-10-26	2,450	2,460	2,400	2,400	46,000	1,803.16
1993-10-25	2,500	2,510	2,460	2,460	38,000	1,848.23
1993-10-22	2,540	2,550	2,520	2,530	40,000	1,900.83
1993-10-21	2,560	2,560	2,500	2,500	61,000	1,878.29
1993-10-20	2,600	2,600	2,560	2,560	65,000	1,923.37
1993-10-19	2,590	2,600	2,580	2,600	40,000	1,953.42
1993-10-18	2,610	2,620	2,580	2,580	45,000	1,938.39
1993-10-15	2,600	2,620	2,590	2,620	135,000	1,968.44
1993-10-14	2,550	2,600	2,550	2,600	91,000	1,953.42
1993-10-13	2,560	2,560	2,550	2,550	78,000	1,915.85
1993-10-12	2,530	2,550	2,530	2,540	47,000	1,908.34
1993-10-08	2,540	2,540	2,510	2,530	130,000	1,900.83
1993-10-07	2,620	2,640	2,560	2,570	329,000	1,930.88

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