1914 日本基礎技術(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	890	890	880	890	14,700	890
1998-12-29	868	888	868	888	26,500	888
1998-12-28	880	880	870	870	8,100	870
1998-12-25	878	884	877	880	63,700	880
1998-12-24	859	877	855	875	28,900	875
1998-12-22	875	880	851	860	35,400	860
1998-12-21	878	880	870	875	16,600	875
1998-12-18	865	880	860	865	13,000	865
1998-12-17	849	860	845	850	58,000	850
1998-12-16	840	850	840	845	15,900	845
1998-12-15	840	858	835	840	21,000	840
1998-12-14	852	872	835	835	42,500	835
1998-12-11	870	870	852	852	66,800	852
1998-12-10	850	870	850	870	52,000	870
1998-12-09	860	860	835	839	33,000	839
1998-12-08	865	865	851	861	86,700	861
1998-12-07	890	900	860	865	15,400	865
1998-12-04	901	924	897	900	94,900	900
1998-12-03	883	896	878	894	47,400	894
1998-12-02	856	880	850	878	63,600	878
1998-12-01	859	863	810	824	41,000	824
1998-11-30	895	895	860	860	63,700	860
1998-11-27	861	890	861	885	101,100	885
1998-11-26	830	858	830	858	65,300	858
1998-11-25	800	825	800	820	46,000	820
1998-11-24	800	804	790	795	86,400	795
1998-11-20	785	797	770	790	138,500	790
1998-11-19	750	783	750	770	166,300	770
1998-11-18	710	749	710	749	107,600	749
1998-11-17	716	716	700	701	235,500	701
1998-11-16	710	715	708	708	93,500	708
1998-11-13	720	723	710	710	30,600	710
1998-11-12	720	720	715	715	50,500	715
1998-11-11	720	725	720	720	34,800	720
1998-11-10	725	725	715	715	9,800	715
1998-11-09	725	730	720	725	23,100	725
1998-11-06	740	740	725	725	40,500	725
1998-11-05	750	750	735	735	41,000	735
1998-11-04	721	750	720	740	53,900	740
1998-11-02	720	720	716	716	20,700	716
1998-10-30	715	740	710	718	21,000	718
1998-10-29	724	730	715	715	16,700	715
1998-10-28	722	725	718	724	15,200	724
1998-10-27	751	752	721	721	16,500	721
1998-10-26	750	756	750	751	5,800	751
1998-10-23	776	800	755	760	20,300	760
1998-10-22	810	810	765	776	17,900	776
1998-10-21	800	804	750	804	64,500	804
1998-10-20	760	794	760	794	12,100	794
1998-10-19	760	785	760	780	13,100	780
1998-10-16	774	775	763	770	4,500	770
1998-10-15	780	785	770	770	3,200	770
1998-10-14	799	800	779	780	18,800	780
1998-10-13	805	805	799	799	10,200	799
1998-10-12	750	800	750	799	7,300	799
1998-10-09	715	721	710	717	6,400	717
1998-10-08	760	760	715	715	4,200	715
1998-10-07	701	780	701	780	8,100	780
1998-10-06	710	710	700	700	23,000	700
1998-10-05	740	740	710	710	13,300	710
1998-10-02	750	760	735	745	22,900	745
1998-10-01	755	760	750	760	10,500	760
1998-09-30	755	780	755	778	12,700	778
1998-09-29	755	760	745	760	27,300	760
1998-09-28	790	791	755	755	24,900	755
1998-09-25	797	797	760	761	12,200	761
1998-09-24	790	830	790	810	16,300	810
1998-09-22	805	815	780	800	24,300	800
1998-09-21	810	810	800	810	17,600	810
1998-09-18	878	878	810	810	7,700	810
1998-09-17	880	880	873	879	45,700	879
1998-09-16	870	880	850	880	32,700	880
1998-09-14	864	890	860	890	61,800	890
1998-09-11	887	887	852	862	44,200	862
1998-09-10	879	900	878	890	10,300	890
1998-09-09	850	879	850	878	20,000	878
1998-09-08	870	878	857	870	18,000	870
1998-09-07	865	888	865	879	24,000	879
1998-09-04	871	878	870	870	30,700	870
1998-09-03	879	879	870	878	12,300	878
1998-09-02	890	900	877	899	27,500	899
1998-09-01	861	880	861	880	18,600	880
1998-08-31	874	884	862	880	18,900	880
1998-08-28	865	880	855	874	31,200	874
1998-08-27	881	881	875	877	65,700	877
1998-08-26	883	885	881	881	11,000	881
1998-08-25	889	889	881	883	26,500	883
1998-08-24	891	891	887	888	7,800	888
1998-08-21	895	895	889	891	2,400	891
1998-08-20	891	900	891	895	3,900	895
1998-08-19	886	905	885	890	129,900	890
1998-08-18	900	900	880	885	7,300	885
1998-08-17	905	905	875	889	6,400	889
1998-08-14	929	929	915	915	17,300	915
1998-08-13	921	921	918	919	6,900	919
1998-08-12	916	917	916	916	22,700	916
1998-08-11	956	956	916	916	10,200	916
1998-08-10	981	981	960	968	18,200	968
1998-08-07	950	989	950	989	34,600	989
1998-08-06	922	949	920	949	24,700	949
1998-08-05	920	925	910	922	16,500	922
1998-08-04	918	919	901	916	20,900	916
1998-08-03	939	939	916	916	8,100	916
1998-07-31	950	951	939	939	33,400	939
1998-07-30	938	944	938	944	16,300	944
1998-07-29	936	938	936	938	1,300	938
1998-07-28	934	940	934	936	4,200	936
1998-07-27	945	945	931	932	8,700	932
1998-07-24	914	921	910	915	10,900	915
1998-07-23	926	926	916	924	16,300	924
1998-07-22	970	971	930	936	7,500	936
1998-07-21	978	980	974	980	19,400	980
1998-07-17	950	980	950	980	26,400	980
1998-07-16	949	958	939	957	20,800	957
1998-07-15	933	945	933	937	70,800	937
1998-07-14	920	940	920	940	20,500	940
1998-07-13	920	920	900	920	36,300	920
1998-07-10	920	921	920	920	36,100	920
1998-07-09	920	921	918	920	15,600	920
1998-07-08	915	925	915	925	31,300	925
1998-07-07	900	930	900	920	54,000	920
1998-07-06	890	899	890	891	5,200	891
1998-07-03	890	901	890	900	22,700	900
1998-07-02	890	920	860	910	84,700	910
1998-07-01	831	860	831	860	25,600	860
1998-06-30	811	835	811	831	22,400	831
1998-06-29	820	820	800	811	3,900	811
1998-06-26	800	802	800	800	21,100	800
1998-06-25	810	810	800	803	31,300	803
1998-06-24	791	811	791	810	19,400	810
1998-06-23	768	780	765	771	25,100	771
1998-06-22	780	780	768	768	50,700	768
1998-06-19	777	787	770	771	38,200	771
1998-06-18	775	785	775	778	34,000	778
1998-06-17	770	775	765	765	5,900	765
1998-06-16	770	771	765	770	16,500	770
1998-06-15	775	775	770	771	13,700	771
1998-06-12	780	780	772	772	49,300	772
1998-06-11	778	778	772	772	16,300	772
1998-06-10	776	790	776	777	10,500	777
1998-06-09	780	781	775	776	5,800	776
1998-06-08	789	789	784	785	7,200	785
1998-06-05	781	793	781	793	6,100	793
1998-06-04	773	800	773	800	17,500	800
1998-06-03	801	801	790	793	10,600	793
1998-06-02	801	801	795	800	8,000	800
1998-06-01	820	820	801	801	5,700	801
1998-05-29	817	819	817	819	5,100	819
1998-05-28	822	823	817	818	23,900	818
1998-05-27	835	836	826	829	23,600	829
1998-05-26	838	838	834	835	36,200	835
1998-05-25	820	832	820	828	24,900	828
1998-05-22	801	810	790	800	20,100	800
1998-05-21	800	805	790	791	26,500	791
1998-05-20	815	820	791	791	27,800	791
1998-05-19	816	829	810	815	33,200	815
1998-05-18	830	830	815	815	10,200	815
1998-05-15	780	830	776	815	45,200	815
1998-05-14	770	781	770	771	29,900	771
1998-05-13	755	770	750	770	81,700	770
1998-05-12	760	760	750	755	90,000	755
1998-05-11	770	770	750	760	30,100	760
1998-05-08	780	780	765	770	21,500	770
1998-05-07	820	820	780	780	21,700	780
1998-05-06	837	840	820	820	7,400	820
1998-05-01	841	845	827	827	13,000	827
1998-04-30	850	851	840	850	14,400	850
1998-04-28	880	880	850	850	25,100	850
1998-04-27	894	894	880	880	19,400	880
1998-04-24	895	898	894	894	30,700	894
1998-04-23	890	902	890	895	15,800	895
1998-04-22	900	905	891	905	23,000	905
1998-04-21	900	900	890	892	13,600	892
1998-04-20	891	920	891	900	14,600	900
1998-04-17	911	921	890	890	9,000	890
1998-04-16	942	945	920	921	9,000	921
1998-04-15	950	960	940	942	39,500	942
1998-04-14	924	955	924	940	56,500	940
1998-04-13	924	924	910	924	35,500	924
1998-04-10	906	910	901	910	14,500	910
1998-04-09	919	919	900	900	7,900	900
1998-04-08	900	900	891	899	15,200	899
1998-04-07	910	910	891	900	4,800	900
1998-04-06	890	891	889	891	4,200	891
1998-04-03	870	893	870	880	15,900	880
1998-04-02	950	950	875	875	16,500	875
1998-04-01	970	971	961	961	15,900	961
1998-03-31	1,010	1,010	971	971	10,700	971
1998-03-30	971	1,020	971	984	19,000	984
1998-03-27	999	999	985	985	5,700	985
1998-03-26	989	1,030	984	984	8,300	984
1998-03-25	1,000	1,000	996	999	23,400	999
1998-03-24	1,020	1,020	998	1,000	106,700	1,000
1998-03-23	1,030	1,040	1,020	1,020	47,400	1,020
1998-03-20	984	1,030	984	1,030	59,800	1,030
1998-03-19	1,000	1,000	980	983	20,800	983
1998-03-18	995	996	980	992	5,600	992
1998-03-17	999	1,000	980	995	10,300	995
1998-03-16	1,000	1,000	980	995	9,400	995
1998-03-13	995	1,010	985	1,000	41,200	1,000
1998-03-12	1,010	1,010	996	1,000	36,200	1,000
1998-03-11	1,030	1,030	995	1,010	56,400	1,010
1998-03-10	980	1,010	980	1,000	40,200	1,000
1998-03-09	960	980	960	979	24,900	979
1998-03-06	950	955	940	954	23,600	954
1998-03-05	931	960	931	955	11,900	955
1998-03-04	936	950	936	950	5,600	950
1998-03-03	960	960	931	940	21,700	940
1998-03-02	960	980	960	960	33,900	960
1998-02-27	920	950	920	950	27,300	950
1998-02-26	890	910	890	910	4,500	910
1998-02-25	875	880	860	861	15,600	861
1998-02-24	890	890	878	880	10,200	880
1998-02-23	909	909	880	881	11,500	881
1998-02-20	900	910	900	910	13,900	910
1998-02-19	910	910	900	910	28,100	910
1998-02-18	970	970	910	910	18,000	910
1998-02-17	975	975	961	970	3,300	970
1998-02-16	985	985	981	981	18,400	981
1998-02-13	990	990	985	985	7,100	985
1998-02-12	990	990	985	985	5,400	985
1998-02-10	984	995	980	980	6,800	980
1998-02-09	1,000	1,000	981	981	7,700	981
1998-02-06	995	995	980	980	5,700	980
1998-02-05	972	995	970	995	6,000	995
1998-02-04	985	985	972	972	5,400	972
1998-02-03	1,000	1,010	990	995	16,900	995
1998-02-02	970	1,000	970	1,000	4,900	1,000
1998-01-30	1,030	1,030	980	990	22,400	990
1998-01-29	1,030	1,030	1,000	1,010	18,600	1,010
1998-01-28	1,030	1,050	1,030	1,030	20,300	1,030
1998-01-27	1,090	1,090	1,000	1,000	40,000	1,000
1998-01-26	1,060	1,090	1,040	1,060	62,000	1,060
1998-01-23	910	1,000	910	1,000	33,700	1,000
1998-01-22	913	940	910	910	20,300	910
1998-01-21	880	920	880	914	43,000	914
1998-01-20	850	875	830	870	27,600	870
1998-01-19	815	840	806	830	46,100	830
1998-01-16	770	791	747	785	65,900	785
1998-01-14	744	770	744	760	16,400	760
1998-01-13	750	750	737	743	8,600	743
1998-01-12	715	716	715	716	33,300	716
1998-01-09	715	715	715	715	2,000	715
1998-01-08	725	739	715	715	7,100	715
1998-01-07	720	740	712	725	8,700	725
1998-01-06	745	749	720	720	23,700	720
1998-01-05	740	760	739	744	27,500	744

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