1914 日本基礎技術(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,1002,1002,0502,0503,5001,694.21
1994-12-292,0602,0702,0602,0706,2001,710.74
1994-12-282,1002,1302,1002,1007,9001,735.54
1994-12-272,1002,1002,0502,1004,1001,735.54
1994-12-262,1102,1102,1002,10015,5001,735.54
1994-12-222,1502,1502,1002,10015,2001,735.54
1994-12-212,1402,1402,1102,14010,4001,768.60
1994-12-202,2002,2002,1002,14014,1001,768.60
1994-12-192,1502,2002,1502,20016,7001,818.18
1994-12-162,1202,1502,1202,1504,9001,776.86
1994-12-152,1002,1202,0902,1209,8001,752.07
1994-12-142,0902,0902,0902,0901,4001,727.27
1994-12-132,0802,1002,0802,09021,2001,727.27
1994-12-122,0502,0902,0502,0805,2001,719.01
1994-12-092,0702,1002,0502,0506,7001,694.21
1994-12-082,0602,0602,0602,0605001,702.48
1994-12-072,0502,1002,0502,05033,2001,694.21
1994-12-062,0502,0802,0302,05044,0001,694.21
1994-12-052,1102,1502,0502,0508,2001,694.21
1994-12-022,1502,1502,1402,1506,3001,776.86
1994-12-012,1002,1002,1002,1001,0001,735.54
1994-11-302,1002,1202,1002,1207,3001,752.07
1994-11-292,0502,1102,0502,1004,6001,735.54
1994-11-282,0302,0302,0102,01020,7001,661.16
1994-11-252,0502,0502,0302,0401,8001,685.95
1994-11-242,0302,0702,0302,0304,0001,677.69
1994-11-222,1402,1402,1002,1002,6001,735.54
1994-11-212,1002,1802,1002,18018,2001,801.65
1994-11-182,0902,1002,0802,10014,2001,735.54
1994-11-172,0202,0402,0002,02025,3001,669.42
1994-11-162,0402,0602,0002,00016,8001,652.89
1994-11-152,0202,0402,0002,0409,5001,685.95
1994-11-142,0002,0202,0002,02022,2001,669.42
1994-11-112,0302,0302,0002,00035,5001,652.89
1994-11-102,1002,1002,0002,00015,3001,652.89
1994-11-092,1502,1502,1102,1107,2001,743.80
1994-11-082,1602,1602,1402,1505,3001,776.86
1994-11-072,1802,1802,1502,1505,9001,776.86
1994-11-042,2002,2002,1602,1807,8001,801.65
1994-11-022,2002,2102,2002,21013,8001,826.45
1994-11-012,1502,1902,1502,18024,0001,801.65
1994-10-312,1502,1602,1502,15017,0001,776.86
1994-10-282,1702,2002,1502,15018,4001,776.86
1994-10-272,2002,2002,1202,17020,2001,793.39
1994-10-262,2202,2302,1802,20030,2001,818.18
1994-10-252,2402,2402,2002,2009,1001,818.18
1994-10-242,2502,2502,2402,25035,8001,859.50
1994-10-212,2602,2802,2402,24018,9001,851.24
1994-10-202,2902,2902,2702,2703,5001,876.03
1994-10-192,3002,3002,2902,2905,4001,892.56
1994-10-182,3102,3102,2702,2906,6001,892.56
1994-10-172,3402,3402,2802,31015,6001,909.09
1994-10-142,3602,3802,3502,35037,8001,942.15
1994-10-132,3402,3602,3202,36012,9001,950.41
1994-10-122,3502,3502,3202,34020,2001,933.88
1994-10-112,3502,3502,3202,3203,5001,917.36
1994-10-072,3602,3702,3502,35014,2001,942.15
1994-10-062,3602,3602,3502,3509,7001,942.15
1994-10-052,3602,3602,3602,3602,0001,950.41
1994-10-042,3702,3702,3502,36022,8001,950.41
1994-10-032,3602,3802,3602,3703,8001,958.68
1994-09-302,3702,3902,3602,36017,2001,950.41
1994-09-292,3702,3702,3602,3707,1001,958.68
1994-09-282,3802,3802,3602,3606,4001,950.41
1994-09-272,3602,3802,3602,38023,0001,966.94
1994-09-262,3702,3802,3502,37025,4001,958.68
1994-09-222,3502,3802,3502,37018,5001,958.68
1994-09-212,3502,3702,3402,35018,5001,942.15
1994-09-202,3502,3602,3402,36024,7001,950.41
1994-09-192,3902,3902,3402,34046,9001,933.88
1994-09-162,4302,4302,3802,38015,8001,966.94
1994-09-142,3702,4002,3702,39016,1001,975.21
1994-09-132,4002,4002,3702,37030,6001,958.68
1994-09-122,4002,4002,3802,38032,3001,966.94
1994-09-092,4002,4102,3902,39048,1001,975.21
1994-09-082,4102,4102,4002,4001,2001,983.47
1994-09-062,4402,4402,4002,41032,1001,991.74
1994-09-052,4902,5002,4402,44054,8002,016.53
1994-09-022,5002,5002,4702,47034,9002,041.32
1994-09-012,4302,4902,4302,47049,0002,041.32
1994-08-312,4602,4602,4302,4305,4002,008.26
1994-08-302,4602,4602,4202,43013,8002,008.26
1994-08-292,4602,4802,4602,4606,1002,033.06
1994-08-262,4702,4802,4602,48021,9002,049.59
1994-08-252,5202,5202,4802,48028,1002,049.59
1994-08-242,5002,5002,4602,48030,8002,049.59
1994-08-232,5302,5302,4702,490106,4002,057.85
1994-08-222,5002,5302,5002,50030,6002,066.12
1994-08-192,4802,5302,4802,50056,9002,066.12
1994-08-182,5402,5402,4702,50041,9002,066.12
1994-08-172,5402,5402,5102,54010,8002,099.17
1994-08-162,5502,5602,5102,54047,1002,099.17
1994-08-152,5202,5202,5002,5109,5002,074.38
1994-08-122,5402,5402,5202,54025,8002,099.17
1994-08-112,5202,5302,5002,53023,3002,090.91
1994-08-102,5202,5502,5102,51065,7002,074.38
1994-08-092,5502,5602,5202,52046,6002,082.64
1994-08-082,5002,5402,5002,54056,3002,099.17
1994-08-052,5002,5002,4902,50010,9002,066.12
1994-08-042,4902,5002,4902,50017,0002,066.12
1994-08-032,4902,5202,4902,49038,7002,057.85
1994-08-022,4502,5102,4502,500638,1002,066.12
1994-08-012,4502,4502,4302,45010,3002,024.79
1994-07-292,4102,4502,4002,4507,0002,024.79
1994-07-282,3902,4002,3902,39022,0001,975.21
1994-07-272,3802,4002,3802,39015,0001,975.21
1994-07-262,3702,3802,3702,38037,0001,966.94
1994-07-252,3802,3802,3702,37028,0001,958.68
1994-07-222,4902,4902,4302,45022,0002,024.79
1994-07-212,5002,5002,4702,47029,0002,041.32
1994-07-202,4602,5402,4602,470331,0002,041.32
1994-07-192,4202,4602,4202,450107,0002,024.79
1994-07-182,3902,4002,3802,40070,0001,983.47
1994-07-152,4002,4002,3802,40022,0001,983.47
1994-07-142,3902,3902,3902,3909,0001,975.21
1994-07-122,3702,4002,3702,39023,0001,975.21
1994-07-112,3802,3902,3802,3806,0001,966.94
1994-07-082,3902,3902,3702,39021,0001,975.21
1994-07-072,3502,3902,3502,39020,0001,975.21
1994-07-062,3702,3702,3502,35037,0001,942.15
1994-07-052,3602,3802,3602,36038,0001,950.41
1994-07-042,3702,3902,3602,36028,0001,950.41
1994-07-012,3802,3802,3202,3207,0001,917.36
1994-06-302,3902,3902,3802,39019,0001,975.21
1994-06-292,3802,3802,3602,38011,0001,966.94
1994-06-282,4102,4102,3702,37031,0001,958.68
1994-06-272,3702,4002,3602,39026,0001,975.21
1994-06-242,3902,3902,3802,38011,0001,966.94
1994-06-232,3902,4002,3802,40024,0001,983.47
1994-06-222,3602,3902,3602,39010,0001,975.21
1994-06-212,4002,4002,3602,36024,0001,950.41
1994-06-202,4202,4202,3702,37023,0001,958.68
1994-06-172,3402,3502,3402,35028,0001,942.15
1994-06-162,3302,3402,3202,34067,0001,933.88
1994-06-152,3502,3502,3202,35077,0001,942.15
1994-06-142,3802,3902,3502,35099,0001,942.15
1994-06-132,4002,4102,3602,38060,0001,966.94
1994-06-102,4002,4302,3702,43036,0002,008.26
1994-06-092,4002,4102,4002,40028,0001,983.47
1994-06-082,3602,4102,3602,41017,0001,991.74
1994-06-072,3802,4002,3702,40080,0001,983.47
1994-06-062,3802,4002,3802,4005,0001,983.47
1994-06-032,4102,4302,4102,42013,0002,000
1994-06-022,4302,4502,4102,45075,0002,024.79
1994-06-012,4002,4502,4002,44063,0002,016.53
1994-05-312,3902,4002,3602,36039,0001,950.41
1994-05-302,4002,4102,3902,39035,0001,975.21
1994-05-272,3502,3902,3502,39018,0001,975.21
1994-05-262,3602,3902,3602,3903,0001,975.21
1994-05-252,4202,4202,3902,39010,0001,975.21
1994-05-242,4502,4502,4202,42045,0002,000
1994-05-232,4202,4402,4202,43017,0002,008.26
1994-05-202,4102,4602,4102,46059,0002,033.06
1994-05-192,4002,4502,4002,45011,0002,024.79
1994-05-182,4102,4302,4002,4305,0002,008.26
1994-05-172,4002,4002,4002,40011,0001,983.47
1994-05-132,3802,4002,3802,40010,0001,983.47
1994-05-122,4002,4102,3602,39030,0001,975.21
1994-05-112,4302,4302,4002,4008,0001,983.47
1994-05-102,4402,4402,4202,43024,0002,008.26
1994-05-092,4602,4702,4202,42027,0002,000
1994-05-062,4602,4702,4302,46010,0002,033.06
1994-04-272,3702,3702,3702,3701,0001,958.68
1994-04-262,3602,3702,3502,35030,0001,942.15
1994-04-252,3902,3902,3502,36069,0001,950.41
1994-04-222,4202,4202,3902,39041,0001,975.21
1994-04-212,4402,4402,4102,42038,0002,000
1994-04-202,4602,4602,4402,44025,0002,016.53
1994-04-192,4802,4802,4702,4706,0002,041.32
1994-04-182,4902,4902,4802,48012,0002,049.59
1994-04-152,5202,5302,4902,49028,0002,057.85
1994-04-142,4802,5202,4802,50030,0002,066.12
1994-04-132,4302,4502,4302,44015,0002,016.53
1994-04-122,4202,4302,4202,4302,0002,008.26
1994-04-112,4102,4202,4102,41015,0001,991.74
1994-04-082,4702,4702,4102,41011,0001,991.74
1994-04-072,4502,4502,4202,43071,0002,008.26
1994-04-062,4102,4502,4102,45012,0002,024.79
1994-04-052,4802,4802,4502,45020,0002,024.79
1994-04-042,4502,4502,4202,42010,0002,000
1994-04-012,4302,4402,4002,41021,0001,991.74
1994-03-312,4702,4702,4502,45052,0002,024.79
1994-03-302,4502,4702,4402,47031,0002,041.32
1994-03-292,4802,4802,4502,45044,0002,024.79
1994-03-282,5002,5002,4702,47022,0002,041.32
1994-03-252,6602,7402,6402,74075,0002,058.60
1994-03-242,6502,6902,6502,68016,0002,013.52
1994-03-232,6202,6502,6002,65053,0001,990.98
1994-03-222,6002,6302,5902,61026,0001,960.93
1994-03-182,5802,5802,5702,5809,0001,938.39
1994-03-172,5802,5802,5702,58023,0001,938.39
1994-03-162,6002,6002,5802,58065,0001,938.39
1994-03-152,6002,6002,5802,58060,0001,938.39
1994-03-142,6102,6102,6002,61019,0001,960.93
1994-03-112,6302,6302,6102,61017,0001,960.93
1994-03-102,6202,6302,6002,63020,0001,975.96
1994-03-092,6102,6102,5902,61065,0001,960.93
1994-03-082,6202,6502,6202,62017,0001,968.44
1994-03-072,6902,6902,6302,63020,0001,975.96
1994-03-042,6402,6802,6402,67032,0002,006.01
1994-03-032,6802,6902,6302,6309,0001,975.96
1994-03-022,7302,7302,6902,69020,0002,021.04
1994-03-012,7202,7202,7002,72080,0002,043.58
1994-02-282,7202,7502,7102,72040,0002,043.58
1994-02-252,6702,7202,6502,720141,0002,043.58
1994-02-242,6502,6702,6102,67077,0002,006.01
1994-02-232,6402,6602,6402,65033,0001,990.98
1994-02-222,6202,6502,6202,65015,0001,990.98
1994-02-212,6602,6702,6502,66056,0001,998.50
1994-02-182,6702,6802,6502,66045,0001,998.50
1994-02-172,6202,6802,6002,68023,0002,013.52
1994-02-162,6402,6402,5802,58011,0001,938.39
1994-02-152,5402,5602,5002,56030,0001,923.37
1994-02-142,5602,5802,5602,58021,0001,938.39
1994-02-102,5602,5702,5502,56026,0001,923.37
1994-02-092,6402,6602,5802,58038,0001,938.39
1994-02-082,6202,6902,6102,65060,0001,990.98
1994-02-072,6302,6302,6302,63010,0001,975.96
1994-02-042,6102,6102,5902,59016,0001,945.91
1994-02-032,6602,6602,5902,60026,0001,953.42
1994-02-022,6502,6502,6302,65077,0001,990.98
1994-02-012,7002,7002,6302,66067,0001,998.50
1994-01-312,6302,6702,6302,670117,0002,006.01
1994-01-282,5902,6002,5602,57028,0001,930.88
1994-01-272,6002,6102,5902,59081,0001,945.91
1994-01-262,5002,5602,5002,56029,0001,923.37
1994-01-252,5002,5002,4802,50020,0001,878.29
1994-01-242,4702,5102,4702,5107,0001,885.80
1994-01-212,5902,5902,5502,57024,0001,930.88
1994-01-202,5202,6002,5202,590106,0001,945.91
1994-01-192,5202,5302,5102,51015,0001,885.80
1994-01-182,5102,5502,5102,53041,0001,900.83
1994-01-172,4902,4902,4902,4902,0001,870.77
1994-01-142,4502,5102,4502,47038,0001,855.75
1994-01-132,5202,5202,4802,48064,0001,863.26
1994-01-122,5202,5402,5002,50022,0001,878.29
1994-01-112,4602,5002,4602,50030,0001,878.29
1994-01-102,4502,4502,4002,45016,0001,840.72
1994-01-072,3802,4502,3802,45012,0001,840.72
1994-01-062,3702,4002,3702,39022,0001,795.64
1994-01-052,3802,3802,3402,35018,0001,765.59
1994-01-042,3502,3502,3502,3505,0001,765.59

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