1914 日本基礎技術(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-307107307057304,600730
1997-12-2971071069070518,900705
1997-12-2666069066069022,100690
1997-12-2566567065566449,000664
1997-12-2467067065565632,700656
1997-12-2268069067067030,800670
1997-12-1968569067067040,400670
1997-12-1868570968070637,600706
1997-12-17685686655686101,200686
1997-12-1678678668668639,500686
1997-12-1580080078178614,300786
1997-12-1284184178880569,700805
1997-12-1186286285085051,100850
1997-12-1087087086086132,200861
1997-12-0988088086086013,500860
1997-12-088808808608605,600860
1997-12-0586587086087028,500870
1997-12-0491091086086522,300865
1997-12-039119209109105,100910
1997-12-0297397390090016,400900
1997-12-019801,00095095316,600953
1997-11-289509859509808,200980
1997-11-278909018909005,000900
1997-11-2688090087587840,700878
1997-11-2588088088088013,600880
1997-11-211,0001,0109809809,500980
1997-11-201,0301,0309901,00014,0001,000
1997-11-191,0501,0501,0001,0104,4001,010
1997-11-181,0601,0701,0401,07013,3001,070
1997-11-179701,0409701,0408,9001,040
1997-11-149799899709709,000970
1997-11-1395097994597928,900979
1997-11-1297497595095034,200950
1997-11-1198098096197429,400974
1997-11-1098099098098011,300980
1997-11-0796196195596029,300960
1997-11-061,0001,00096096126,900961
1997-11-051,0201,03095095064,000950
1997-11-041,0901,0901,0201,02028,1001,020
1997-10-311,0601,1001,0501,0905,8001,090
1997-10-301,0901,1001,0501,07017,7001,070
1997-10-291,1401,1501,1101,1109,2001,110
1997-10-281,1401,1401,0201,03019,9001,030
1997-10-271,1401,1401,1401,1404,7001,140
1997-10-241,1301,1501,1301,13015,6001,130
1997-10-231,1101,1301,1101,1305,4001,130
1997-10-221,1501,1501,1101,13013,7001,130
1997-10-211,1501,1501,1201,1204,4001,120
1997-10-201,1401,1401,1101,13027,2001,130
1997-10-171,1501,1501,1401,14017,5001,140
1997-10-161,1501,1801,1301,18055,0001,180
1997-10-151,2001,2001,1501,16021,1001,160
1997-10-141,2001,2001,1901,20029,7001,200
1997-10-131,2001,2001,2001,20034,9001,200
1997-10-091,1901,2001,1901,19033,5001,190
1997-10-081,2101,2301,1901,19039,4001,190
1997-10-071,2401,2501,2101,21010,9001,210
1997-10-061,1801,2001,1801,20026,4001,200
1997-10-031,1601,1801,1601,18030,2001,180
1997-10-021,1701,1901,1601,16012,5001,160
1997-10-011,1901,1901,1701,19019,3001,190
1997-09-301,1701,2001,1701,19055,1001,190
1997-09-291,1801,2001,1601,17070,3001,170
1997-09-261,2601,2601,2001,20050,1001,200
1997-09-251,2701,2801,2601,26033,9001,260
1997-09-241,2801,2801,2301,27098,6001,270
1997-09-221,2801,2901,2701,27045,9001,270
1997-09-191,2901,3101,2801,280139,0001,280
1997-09-181,2501,2801,2501,280368,3001,280
1997-09-171,2401,2601,2301,24073,8001,240
1997-09-161,2401,2601,2401,24065,5001,240
1997-09-121,2501,2601,2401,240138,9001,240
1997-09-111,1801,2401,1701,220162,0001,220
1997-09-101,1301,1601,1301,16031,0001,160
1997-09-091,1401,1501,1301,13027,8001,130
1997-09-081,1301,1501,1301,150341,3001,150
1997-09-051,1201,1201,1001,12016,2001,120
1997-09-041,0601,1001,0601,100359,9001,100
1997-09-031,0801,1001,0601,06022,4001,060
1997-09-021,0601,0801,0601,06014,2001,060
1997-09-011,0601,0701,0601,0604,1001,060
1997-08-291,0801,0801,0501,05019,4001,050
1997-08-281,0701,1001,0601,1007,6001,100
1997-08-271,0701,1001,0601,10025,9001,100
1997-08-261,0601,1001,0601,0708,6001,070
1997-08-251,1001,1101,0801,08024,1001,080
1997-08-221,0801,1001,0501,1008,6001,100
1997-08-211,1201,1201,0801,0809,5001,080
1997-08-201,1101,1201,0801,1009,8001,100
1997-08-191,1301,1301,1201,13012,8001,130
1997-08-181,1001,1201,0801,12020,7001,120
1997-08-151,1001,1301,1001,13060,8001,130
1997-08-141,0501,1001,0401,10026,3001,100
1997-08-131,0501,0501,0401,05034,8001,050
1997-08-121,0401,0501,0401,0505,5001,050
1997-08-111,0301,0401,0101,04010,9001,040
1997-08-081,0401,0501,0301,05055,4001,050
1997-08-071,0501,0601,0401,04010,0001,040
1997-08-061,0401,0601,0201,06049,4001,060
1997-08-051,0301,0401,0301,04019,3001,040
1997-08-041,0201,0501,0101,03028,4001,030
1997-08-011,0501,0601,0101,01022,2001,010
1997-07-311,0801,0801,0301,05029,6001,050
1997-07-301,0901,0901,0701,08029,4001,080
1997-07-291,1001,1001,0801,08018,3001,080
1997-07-281,1001,1301,0701,100249,6001,100
1997-07-251,0901,1001,0801,09038,0001,090
1997-07-241,1301,1301,0801,08076,5001,080
1997-07-231,1501,1501,0801,11036,8001,110
1997-07-221,1501,1601,1401,16018,0001,160
1997-07-181,1601,1801,1501,16019,0001,160
1997-07-171,1901,1901,1501,15025,9001,150
1997-07-161,2301,2301,1801,19053,3001,190
1997-07-151,2201,2301,2201,22015,1001,220
1997-07-141,2101,2201,2101,22021,8001,220
1997-07-111,2101,2201,2101,21012,8001,210
1997-07-101,2001,2301,2001,21022,3001,210
1997-07-091,1901,2001,1801,20025,7001,200
1997-07-081,2001,2001,1901,20012,9001,200
1997-07-071,2101,2101,1901,2009,7001,200
1997-07-041,2401,2401,2001,21023,5001,210
1997-07-031,2601,2701,2401,24015,3001,240
1997-07-021,2801,2801,2501,2509,0001,250
1997-07-011,2701,2801,2501,25024,5001,250
1997-06-301,2501,2701,2301,25028,9001,250
1997-06-271,2201,2501,2201,2309,9001,230
1997-06-261,2001,2301,2001,21013,4001,210
1997-06-251,1901,2001,1901,20012,7001,200
1997-06-241,2001,2001,1801,1906,2001,190
1997-06-231,1901,2001,1801,20015,7001,200
1997-06-201,2101,2101,1801,20024,6001,200
1997-06-191,2001,2101,1801,21029,4001,210
1997-06-181,1901,2301,1901,23012,5001,230
1997-06-171,2101,2201,2001,21015,1001,210
1997-06-161,2001,2301,1901,20035,7001,200
1997-06-131,2301,2301,1801,18054,6001,180
1997-06-121,2201,2301,2201,23021,1001,230
1997-06-111,2401,2401,2101,22033,6001,220
1997-06-101,2301,2501,2201,24063,5001,240
1997-06-091,2101,2301,2101,23019,4001,230
1997-06-061,2301,2301,2101,21017,5001,210
1997-06-051,2201,2301,2101,23030,5001,230
1997-06-041,2501,2501,2101,21051,2001,210
1997-06-031,2501,2601,2301,25062,4001,250
1997-06-021,2701,2801,2601,28013,4001,280
1997-05-301,2701,2801,2501,28033,6001,280
1997-05-291,2801,2901,2701,29042,7001,290
1997-05-281,2701,2901,2601,29024,9001,290
1997-05-271,3001,3001,2801,28028,2001,280
1997-05-261,2801,3001,2801,3009,5001,300
1997-05-231,2901,3001,2701,27018,1001,270
1997-05-221,3001,3101,2801,30023,4001,300
1997-05-211,3001,3101,2901,29016,7001,290
1997-05-201,3101,3201,2801,28039,0001,280
1997-05-191,2501,3201,2501,29020,7001,290
1997-05-161,2301,2501,2101,22051,8001,220
1997-05-151,2701,2801,2101,25056,9001,250
1997-05-141,3101,3201,2701,27048,6001,270
1997-05-131,3001,3101,3001,31048,5001,310
1997-05-121,2901,3101,2901,29054,9001,290
1997-05-091,2601,2901,2601,29031,7001,290
1997-05-081,2801,3001,2601,26019,4001,260
1997-05-071,3001,3101,2901,30049,1001,300
1997-05-061,3101,3501,3001,300123,0001,300
1997-05-021,3001,3001,2601,26024,8001,260
1997-05-011,3001,3301,3001,30040,6001,300
1997-04-301,2701,3001,2501,30046,7001,300
1997-04-281,3001,3101,2501,26051,9001,260
1997-04-251,1901,3001,1801,300115,8001,300
1997-04-241,1301,1801,1201,18028,1001,180
1997-04-231,1701,1701,1201,14059,1001,140
1997-04-221,2201,2201,1701,190109,4001,190
1997-04-211,1601,2201,1601,220112,0001,220
1997-04-181,0001,0209851,020125,8001,020
1997-04-1794897594597171,200971
1997-04-1690091090090497,100904
1997-04-15899900860890133,400890
1997-04-1494795290090054,400900
1997-04-1196096594794742,500947
1997-04-1097698396196553,400965
1997-04-0999099097097026,100970
1997-04-0899599599099044,900990
1997-04-071,0701,07095996061,000960
1997-04-041,1201,1201,1101,11040,7001,110
1997-04-031,1601,1601,1401,14020,4001,140
1997-04-021,1501,1701,1401,17016,2001,170
1997-04-011,1701,1701,1101,15025,8001,150
1997-03-311,2401,2401,2001,20010,5001,200
1997-03-281,2101,2501,2101,22019,1001,220
1997-03-271,2501,2701,2201,22037,7001,220
1997-03-261,2801,2801,2601,27022,6001,270
1997-03-251,3101,3101,2701,28045,0001,280
1997-03-241,3601,3801,2501,25069,3001,250
1997-03-211,3601,3601,3401,34027,7001,340
1997-03-191,3401,3901,3401,37021,8001,370
1997-03-181,3201,4001,3201,34029,1001,340
1997-03-171,3001,3101,2801,31014,5001,310
1997-03-141,2901,3001,2801,28030,3001,280
1997-03-131,3301,3501,3201,32019,1001,320
1997-03-121,3201,3301,3101,33073,9001,330
1997-03-111,3101,3101,3001,31017,8001,310
1997-03-101,3201,3201,2801,31021,7001,310
1997-03-071,3401,3501,3301,33010,7001,330
1997-03-061,3801,3801,3001,35051,2001,350
1997-03-051,3801,3801,3601,36012,2001,360
1997-03-041,3801,3801,3701,38012,5001,380
1997-03-031,3801,3801,3701,38015,4001,380
1997-02-281,4401,4401,4001,40024,3001,400
1997-02-271,4301,4301,4101,41014,6001,410
1997-02-261,4601,4601,4101,41010,6001,410
1997-02-251,4301,4401,4001,44028,1001,440
1997-02-241,4501,4701,4301,43031,6001,430
1997-02-211,4501,4601,4201,43028,2001,430
1997-02-201,4001,4901,4001,45013,7001,450
1997-02-191,4201,4201,4001,40018,6001,400
1997-02-181,4701,4701,4301,43045,3001,430
1997-02-171,5301,5301,4601,47040,5001,470
1997-02-141,5201,5301,5001,51014,6001,510
1997-02-131,5301,5501,5201,53021,3001,530
1997-02-121,4701,5201,4701,51012,4001,510
1997-02-101,4401,4701,4401,47014,6001,470
1997-02-071,4801,4801,4601,4609,7001,460
1997-02-061,4701,4801,4601,4608,1001,460
1997-02-051,4501,4901,4401,48017,2001,480
1997-02-041,4501,4501,4301,4409,8001,440
1997-02-031,4301,4501,4201,43018,3001,430
1997-01-311,4301,4501,4101,4207,8001,420
1997-01-301,4101,4201,4001,41016,0001,410
1997-01-291,3701,4501,3701,45017,2001,450
1997-01-281,3701,3701,3601,37026,7001,370
1997-01-271,3501,3801,3501,3605,7001,360
1997-01-241,3501,3601,3401,35031,9001,350
1997-01-231,3601,3701,3501,35030,3001,350
1997-01-221,3401,3701,3401,36016,9001,360
1997-01-211,3701,3701,3401,34054,4001,340
1997-01-201,3901,4001,3701,38039,5001,380
1997-01-171,3801,4101,3701,40026,9001,400
1997-01-161,3801,4001,3701,37057,0001,370
1997-01-141,3801,3901,3701,37037,8001,370
1997-01-131,3701,3901,3701,38052,0001,380
1997-01-101,4601,4601,3701,370108,9001,370
1997-01-091,4801,4901,4501,46087,5001,460
1997-01-081,5001,5101,4701,47029,7001,470
1997-01-071,5201,5301,5101,51023,6001,510
1997-01-061,5101,5201,5101,52020,9001,520

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