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
1994-12-30	2,100	2,100	2,050	2,050	3,500	1,694.21
1994-12-29	2,060	2,070	2,060	2,070	6,200	1,710.74
1994-12-28	2,100	2,130	2,100	2,100	7,900	1,735.54
1994-12-27	2,100	2,100	2,050	2,100	4,100	1,735.54
1994-12-26	2,110	2,110	2,100	2,100	15,500	1,735.54
1994-12-22	2,150	2,150	2,100	2,100	15,200	1,735.54
1994-12-21	2,140	2,140	2,110	2,140	10,400	1,768.60
1994-12-20	2,200	2,200	2,100	2,140	14,100	1,768.60
1994-12-19	2,150	2,200	2,150	2,200	16,700	1,818.18
1994-12-16	2,120	2,150	2,120	2,150	4,900	1,776.86
1994-12-15	2,100	2,120	2,090	2,120	9,800	1,752.07
1994-12-14	2,090	2,090	2,090	2,090	1,400	1,727.27
1994-12-13	2,080	2,100	2,080	2,090	21,200	1,727.27
1994-12-12	2,050	2,090	2,050	2,080	5,200	1,719.01
1994-12-09	2,070	2,100	2,050	2,050	6,700	1,694.21
1994-12-08	2,060	2,060	2,060	2,060	500	1,702.48
1994-12-07	2,050	2,100	2,050	2,050	33,200	1,694.21
1994-12-06	2,050	2,080	2,030	2,050	44,000	1,694.21
1994-12-05	2,110	2,150	2,050	2,050	8,200	1,694.21
1994-12-02	2,150	2,150	2,140	2,150	6,300	1,776.86
1994-12-01	2,100	2,100	2,100	2,100	1,000	1,735.54
1994-11-30	2,100	2,120	2,100	2,120	7,300	1,752.07
1994-11-29	2,050	2,110	2,050	2,100	4,600	1,735.54
1994-11-28	2,030	2,030	2,010	2,010	20,700	1,661.16
1994-11-25	2,050	2,050	2,030	2,040	1,800	1,685.95
1994-11-24	2,030	2,070	2,030	2,030	4,000	1,677.69
1994-11-22	2,140	2,140	2,100	2,100	2,600	1,735.54
1994-11-21	2,100	2,180	2,100	2,180	18,200	1,801.65
1994-11-18	2,090	2,100	2,080	2,100	14,200	1,735.54
1994-11-17	2,020	2,040	2,000	2,020	25,300	1,669.42
1994-11-16	2,040	2,060	2,000	2,000	16,800	1,652.89
1994-11-15	2,020	2,040	2,000	2,040	9,500	1,685.95
1994-11-14	2,000	2,020	2,000	2,020	22,200	1,669.42
1994-11-11	2,030	2,030	2,000	2,000	35,500	1,652.89
1994-11-10	2,100	2,100	2,000	2,000	15,300	1,652.89
1994-11-09	2,150	2,150	2,110	2,110	7,200	1,743.80
1994-11-08	2,160	2,160	2,140	2,150	5,300	1,776.86
1994-11-07	2,180	2,180	2,150	2,150	5,900	1,776.86
1994-11-04	2,200	2,200	2,160	2,180	7,800	1,801.65
1994-11-02	2,200	2,210	2,200	2,210	13,800	1,826.45
1994-11-01	2,150	2,190	2,150	2,180	24,000	1,801.65
1994-10-31	2,150	2,160	2,150	2,150	17,000	1,776.86
1994-10-28	2,170	2,200	2,150	2,150	18,400	1,776.86
1994-10-27	2,200	2,200	2,120	2,170	20,200	1,793.39
1994-10-26	2,220	2,230	2,180	2,200	30,200	1,818.18
1994-10-25	2,240	2,240	2,200	2,200	9,100	1,818.18
1994-10-24	2,250	2,250	2,240	2,250	35,800	1,859.50
1994-10-21	2,260	2,280	2,240	2,240	18,900	1,851.24
1994-10-20	2,290	2,290	2,270	2,270	3,500	1,876.03
1994-10-19	2,300	2,300	2,290	2,290	5,400	1,892.56
1994-10-18	2,310	2,310	2,270	2,290	6,600	1,892.56
1994-10-17	2,340	2,340	2,280	2,310	15,600	1,909.09
1994-10-14	2,360	2,380	2,350	2,350	37,800	1,942.15
1994-10-13	2,340	2,360	2,320	2,360	12,900	1,950.41
1994-10-12	2,350	2,350	2,320	2,340	20,200	1,933.88
1994-10-11	2,350	2,350	2,320	2,320	3,500	1,917.36
1994-10-07	2,360	2,370	2,350	2,350	14,200	1,942.15
1994-10-06	2,360	2,360	2,350	2,350	9,700	1,942.15
1994-10-05	2,360	2,360	2,360	2,360	2,000	1,950.41
1994-10-04	2,370	2,370	2,350	2,360	22,800	1,950.41
1994-10-03	2,360	2,380	2,360	2,370	3,800	1,958.68
1994-09-30	2,370	2,390	2,360	2,360	17,200	1,950.41
1994-09-29	2,370	2,370	2,360	2,370	7,100	1,958.68
1994-09-28	2,380	2,380	2,360	2,360	6,400	1,950.41
1994-09-27	2,360	2,380	2,360	2,380	23,000	1,966.94
1994-09-26	2,370	2,380	2,350	2,370	25,400	1,958.68
1994-09-22	2,350	2,380	2,350	2,370	18,500	1,958.68
1994-09-21	2,350	2,370	2,340	2,350	18,500	1,942.15
1994-09-20	2,350	2,360	2,340	2,360	24,700	1,950.41
1994-09-19	2,390	2,390	2,340	2,340	46,900	1,933.88
1994-09-16	2,430	2,430	2,380	2,380	15,800	1,966.94
1994-09-14	2,370	2,400	2,370	2,390	16,100	1,975.21
1994-09-13	2,400	2,400	2,370	2,370	30,600	1,958.68
1994-09-12	2,400	2,400	2,380	2,380	32,300	1,966.94
1994-09-09	2,400	2,410	2,390	2,390	48,100	1,975.21
1994-09-08	2,410	2,410	2,400	2,400	1,200	1,983.47
1994-09-06	2,440	2,440	2,400	2,410	32,100	1,991.74
1994-09-05	2,490	2,500	2,440	2,440	54,800	2,016.53
1994-09-02	2,500	2,500	2,470	2,470	34,900	2,041.32
1994-09-01	2,430	2,490	2,430	2,470	49,000	2,041.32
1994-08-31	2,460	2,460	2,430	2,430	5,400	2,008.26
1994-08-30	2,460	2,460	2,420	2,430	13,800	2,008.26
1994-08-29	2,460	2,480	2,460	2,460	6,100	2,033.06
1994-08-26	2,470	2,480	2,460	2,480	21,900	2,049.59
1994-08-25	2,520	2,520	2,480	2,480	28,100	2,049.59
1994-08-24	2,500	2,500	2,460	2,480	30,800	2,049.59
1994-08-23	2,530	2,530	2,470	2,490	106,400	2,057.85
1994-08-22	2,500	2,530	2,500	2,500	30,600	2,066.12
1994-08-19	2,480	2,530	2,480	2,500	56,900	2,066.12
1994-08-18	2,540	2,540	2,470	2,500	41,900	2,066.12
1994-08-17	2,540	2,540	2,510	2,540	10,800	2,099.17
1994-08-16	2,550	2,560	2,510	2,540	47,100	2,099.17
1994-08-15	2,520	2,520	2,500	2,510	9,500	2,074.38
1994-08-12	2,540	2,540	2,520	2,540	25,800	2,099.17
1994-08-11	2,520	2,530	2,500	2,530	23,300	2,090.91
1994-08-10	2,520	2,550	2,510	2,510	65,700	2,074.38
1994-08-09	2,550	2,560	2,520	2,520	46,600	2,082.64
1994-08-08	2,500	2,540	2,500	2,540	56,300	2,099.17
1994-08-05	2,500	2,500	2,490	2,500	10,900	2,066.12
1994-08-04	2,490	2,500	2,490	2,500	17,000	2,066.12
1994-08-03	2,490	2,520	2,490	2,490	38,700	2,057.85
1994-08-02	2,450	2,510	2,450	2,500	638,100	2,066.12
1994-08-01	2,450	2,450	2,430	2,450	10,300	2,024.79
1994-07-29	2,410	2,450	2,400	2,450	7,000	2,024.79
1994-07-28	2,390	2,400	2,390	2,390	22,000	1,975.21
1994-07-27	2,380	2,400	2,380	2,390	15,000	1,975.21
1994-07-26	2,370	2,380	2,370	2,380	37,000	1,966.94
1994-07-25	2,380	2,380	2,370	2,370	28,000	1,958.68
1994-07-22	2,490	2,490	2,430	2,450	22,000	2,024.79
1994-07-21	2,500	2,500	2,470	2,470	29,000	2,041.32
1994-07-20	2,460	2,540	2,460	2,470	331,000	2,041.32
1994-07-19	2,420	2,460	2,420	2,450	107,000	2,024.79
1994-07-18	2,390	2,400	2,380	2,400	70,000	1,983.47
1994-07-15	2,400	2,400	2,380	2,400	22,000	1,983.47
1994-07-14	2,390	2,390	2,390	2,390	9,000	1,975.21
1994-07-12	2,370	2,400	2,370	2,390	23,000	1,975.21
1994-07-11	2,380	2,390	2,380	2,380	6,000	1,966.94
1994-07-08	2,390	2,390	2,370	2,390	21,000	1,975.21
1994-07-07	2,350	2,390	2,350	2,390	20,000	1,975.21
1994-07-06	2,370	2,370	2,350	2,350	37,000	1,942.15
1994-07-05	2,360	2,380	2,360	2,360	38,000	1,950.41
1994-07-04	2,370	2,390	2,360	2,360	28,000	1,950.41
1994-07-01	2,380	2,380	2,320	2,320	7,000	1,917.36
1994-06-30	2,390	2,390	2,380	2,390	19,000	1,975.21
1994-06-29	2,380	2,380	2,360	2,380	11,000	1,966.94
1994-06-28	2,410	2,410	2,370	2,370	31,000	1,958.68
1994-06-27	2,370	2,400	2,360	2,390	26,000	1,975.21
1994-06-24	2,390	2,390	2,380	2,380	11,000	1,966.94
1994-06-23	2,390	2,400	2,380	2,400	24,000	1,983.47
1994-06-22	2,360	2,390	2,360	2,390	10,000	1,975.21
1994-06-21	2,400	2,400	2,360	2,360	24,000	1,950.41
1994-06-20	2,420	2,420	2,370	2,370	23,000	1,958.68
1994-06-17	2,340	2,350	2,340	2,350	28,000	1,942.15
1994-06-16	2,330	2,340	2,320	2,340	67,000	1,933.88
1994-06-15	2,350	2,350	2,320	2,350	77,000	1,942.15
1994-06-14	2,380	2,390	2,350	2,350	99,000	1,942.15
1994-06-13	2,400	2,410	2,360	2,380	60,000	1,966.94
1994-06-10	2,400	2,430	2,370	2,430	36,000	2,008.26
1994-06-09	2,400	2,410	2,400	2,400	28,000	1,983.47
1994-06-08	2,360	2,410	2,360	2,410	17,000	1,991.74
1994-06-07	2,380	2,400	2,370	2,400	80,000	1,983.47
1994-06-06	2,380	2,400	2,380	2,400	5,000	1,983.47
1994-06-03	2,410	2,430	2,410	2,420	13,000	2,000
1994-06-02	2,430	2,450	2,410	2,450	75,000	2,024.79
1994-06-01	2,400	2,450	2,400	2,440	63,000	2,016.53
1994-05-31	2,390	2,400	2,360	2,360	39,000	1,950.41
1994-05-30	2,400	2,410	2,390	2,390	35,000	1,975.21
1994-05-27	2,350	2,390	2,350	2,390	18,000	1,975.21
1994-05-26	2,360	2,390	2,360	2,390	3,000	1,975.21
1994-05-25	2,420	2,420	2,390	2,390	10,000	1,975.21
1994-05-24	2,450	2,450	2,420	2,420	45,000	2,000
1994-05-23	2,420	2,440	2,420	2,430	17,000	2,008.26
1994-05-20	2,410	2,460	2,410	2,460	59,000	2,033.06
1994-05-19	2,400	2,450	2,400	2,450	11,000	2,024.79
1994-05-18	2,410	2,430	2,400	2,430	5,000	2,008.26
1994-05-17	2,400	2,400	2,400	2,400	11,000	1,983.47
1994-05-13	2,380	2,400	2,380	2,400	10,000	1,983.47
1994-05-12	2,400	2,410	2,360	2,390	30,000	1,975.21
1994-05-11	2,430	2,430	2,400	2,400	8,000	1,983.47
1994-05-10	2,440	2,440	2,420	2,430	24,000	2,008.26
1994-05-09	2,460	2,470	2,420	2,420	27,000	2,000
1994-05-06	2,460	2,470	2,430	2,460	10,000	2,033.06
1994-04-27	2,370	2,370	2,370	2,370	1,000	1,958.68
1994-04-26	2,360	2,370	2,350	2,350	30,000	1,942.15
1994-04-25	2,390	2,390	2,350	2,360	69,000	1,950.41
1994-04-22	2,420	2,420	2,390	2,390	41,000	1,975.21
1994-04-21	2,440	2,440	2,410	2,420	38,000	2,000
1994-04-20	2,460	2,460	2,440	2,440	25,000	2,016.53
1994-04-19	2,480	2,480	2,470	2,470	6,000	2,041.32
1994-04-18	2,490	2,490	2,480	2,480	12,000	2,049.59
1994-04-15	2,520	2,530	2,490	2,490	28,000	2,057.85
1994-04-14	2,480	2,520	2,480	2,500	30,000	2,066.12
1994-04-13	2,430	2,450	2,430	2,440	15,000	2,016.53
1994-04-12	2,420	2,430	2,420	2,430	2,000	2,008.26
1994-04-11	2,410	2,420	2,410	2,410	15,000	1,991.74
1994-04-08	2,470	2,470	2,410	2,410	11,000	1,991.74
1994-04-07	2,450	2,450	2,420	2,430	71,000	2,008.26
1994-04-06	2,410	2,450	2,410	2,450	12,000	2,024.79
1994-04-05	2,480	2,480	2,450	2,450	20,000	2,024.79
1994-04-04	2,450	2,450	2,420	2,420	10,000	2,000
1994-04-01	2,430	2,440	2,400	2,410	21,000	1,991.74
1994-03-31	2,470	2,470	2,450	2,450	52,000	2,024.79
1994-03-30	2,450	2,470	2,440	2,470	31,000	2,041.32
1994-03-29	2,480	2,480	2,450	2,450	44,000	2,024.79
1994-03-28	2,500	2,500	2,470	2,470	22,000	2,041.32
1994-03-25	2,660	2,740	2,640	2,740	75,000	2,058.60
1994-03-24	2,650	2,690	2,650	2,680	16,000	2,013.52
1994-03-23	2,620	2,650	2,600	2,650	53,000	1,990.98
1994-03-22	2,600	2,630	2,590	2,610	26,000	1,960.93
1994-03-18	2,580	2,580	2,570	2,580	9,000	1,938.39
1994-03-17	2,580	2,580	2,570	2,580	23,000	1,938.39
1994-03-16	2,600	2,600	2,580	2,580	65,000	1,938.39
1994-03-15	2,600	2,600	2,580	2,580	60,000	1,938.39
1994-03-14	2,610	2,610	2,600	2,610	19,000	1,960.93
1994-03-11	2,630	2,630	2,610	2,610	17,000	1,960.93
1994-03-10	2,620	2,630	2,600	2,630	20,000	1,975.96
1994-03-09	2,610	2,610	2,590	2,610	65,000	1,960.93
1994-03-08	2,620	2,650	2,620	2,620	17,000	1,968.44
1994-03-07	2,690	2,690	2,630	2,630	20,000	1,975.96
1994-03-04	2,640	2,680	2,640	2,670	32,000	2,006.01
1994-03-03	2,680	2,690	2,630	2,630	9,000	1,975.96
1994-03-02	2,730	2,730	2,690	2,690	20,000	2,021.04
1994-03-01	2,720	2,720	2,700	2,720	80,000	2,043.58
1994-02-28	2,720	2,750	2,710	2,720	40,000	2,043.58
1994-02-25	2,670	2,720	2,650	2,720	141,000	2,043.58
1994-02-24	2,650	2,670	2,610	2,670	77,000	2,006.01
1994-02-23	2,640	2,660	2,640	2,650	33,000	1,990.98
1994-02-22	2,620	2,650	2,620	2,650	15,000	1,990.98
1994-02-21	2,660	2,670	2,650	2,660	56,000	1,998.50
1994-02-18	2,670	2,680	2,650	2,660	45,000	1,998.50
1994-02-17	2,620	2,680	2,600	2,680	23,000	2,013.52
1994-02-16	2,640	2,640	2,580	2,580	11,000	1,938.39
1994-02-15	2,540	2,560	2,500	2,560	30,000	1,923.37
1994-02-14	2,560	2,580	2,560	2,580	21,000	1,938.39
1994-02-10	2,560	2,570	2,550	2,560	26,000	1,923.37
1994-02-09	2,640	2,660	2,580	2,580	38,000	1,938.39
1994-02-08	2,620	2,690	2,610	2,650	60,000	1,990.98
1994-02-07	2,630	2,630	2,630	2,630	10,000	1,975.96
1994-02-04	2,610	2,610	2,590	2,590	16,000	1,945.91
1994-02-03	2,660	2,660	2,590	2,600	26,000	1,953.42
1994-02-02	2,650	2,650	2,630	2,650	77,000	1,990.98
1994-02-01	2,700	2,700	2,630	2,660	67,000	1,998.50
1994-01-31	2,630	2,670	2,630	2,670	117,000	2,006.01
1994-01-28	2,590	2,600	2,560	2,570	28,000	1,930.88
1994-01-27	2,600	2,610	2,590	2,590	81,000	1,945.91
1994-01-26	2,500	2,560	2,500	2,560	29,000	1,923.37
1994-01-25	2,500	2,500	2,480	2,500	20,000	1,878.29
1994-01-24	2,470	2,510	2,470	2,510	7,000	1,885.80
1994-01-21	2,590	2,590	2,550	2,570	24,000	1,930.88
1994-01-20	2,520	2,600	2,520	2,590	106,000	1,945.91
1994-01-19	2,520	2,530	2,510	2,510	15,000	1,885.80
1994-01-18	2,510	2,550	2,510	2,530	41,000	1,900.83
1994-01-17	2,490	2,490	2,490	2,490	2,000	1,870.77
1994-01-14	2,450	2,510	2,450	2,470	38,000	1,855.75
1994-01-13	2,520	2,520	2,480	2,480	64,000	1,863.26
1994-01-12	2,520	2,540	2,500	2,500	22,000	1,878.29
1994-01-11	2,460	2,500	2,460	2,500	30,000	1,878.29
1994-01-10	2,450	2,450	2,400	2,450	16,000	1,840.72
1994-01-07	2,380	2,450	2,380	2,450	12,000	1,840.72
1994-01-06	2,370	2,400	2,370	2,390	22,000	1,795.64
1994-01-05	2,380	2,380	2,340	2,350	18,000	1,765.59
1994-01-04	2,350	2,350	2,350	2,350	5,000	1,765.59

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31