1914 日本基礎技術(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-306376766376707,900670
1999-12-2962766662665726,900657
1999-12-2861463061462620,400626
1999-12-2761561561161446,900614
1999-12-2462163061961980,100619
1999-12-2262163061562154,800621
1999-12-2163063061561545,700615
1999-12-2064064062563461,800634
1999-12-1764064063063850,000638
1999-12-1665565564064095,000640
1999-12-15666675660660104,700660
1999-12-1468568866566575,500665
1999-12-13700705686690111,400690
1999-12-10703704690699145,200699
1999-12-0970671070070362,300703
1999-12-08726730696706155,000706
1999-12-0774074773073060,200730
1999-12-0675476074074045,500740
1999-12-0375577475075427,000754
1999-12-0275077574875142,500751
1999-12-0173574673574647,500746
1999-11-3074975073774664,000746
1999-11-2978078074574955,300749
1999-11-2678979977578037,200780
1999-11-2583083078078950,000789
1999-11-2482783580083587,500835
1999-11-2285185282082513,900825
1999-11-1985087785086525,400865
1999-11-1887688083583665,500836
1999-11-1780287080085635,300856
1999-11-1672578272077054,100770
1999-11-1580080571171562,700715
1999-11-1280081079880262,500802
1999-11-1183083479080045,800800
1999-11-1083085983085012,500850
1999-11-0987289285085032,900850
1999-11-0887589986087216,800872
1999-11-0590090085088547,400885
1999-11-0494695090090145,700901
1999-11-0290790988090630,700906
1999-11-0190092090090627,600906
1999-10-2986988085088032,300880
1999-10-2883086583083944,800839
1999-10-2785085083583866,500838
1999-10-2687588582185084,400850
1999-10-2589089187088557,900885
1999-10-2291092090190158,100901
1999-10-2191591791091451,800914
1999-10-2091592691092050,000920
1999-10-1993093090590955,900909
1999-10-1890593790593752,400937
1999-10-151,0001,002940945111,400945
1999-10-141,0251,0251,0051,01089,1001,010
1999-10-131,0351,0411,0151,02541,9001,025
1999-10-121,0501,0551,0301,03529,6001,035
1999-10-081,0101,0301,0101,03033,4001,030
1999-10-071,0251,0301,0101,01037,7001,010
1999-10-061,0301,0501,0051,00528,0001,005
1999-10-051,0451,0501,0351,03524,1001,035
1999-10-041,0701,0751,0411,04142,2001,041
1999-10-011,0101,0991,0101,09030,8001,090
1999-09-309901,0509901,04047,3001,040
1999-09-291,0501,0509901,02075,2001,020
1999-09-281,0851,1001,0501,06057,1001,060
1999-09-271,1281,1471,0811,08848,1001,088
1999-09-241,1201,1321,1001,12833,9001,128
1999-09-221,2001,2001,1001,16794,6001,167
1999-09-211,1901,2201,1611,22013,7001,220
1999-09-201,2501,2501,2201,25053,7001,250
1999-09-171,2501,2501,2111,24967,1001,249
1999-09-161,2201,2311,1561,231108,7001,231
1999-09-141,1851,2001,1801,20097,5001,200
1999-09-131,1691,1801,1121,18052,8001,180
1999-09-101,1701,1701,1101,11144,9001,111
1999-09-091,1401,1511,1101,11015,5001,110
1999-09-081,1051,1301,1011,11019,4001,110
1999-09-071,1201,1201,1051,10513,0001,105
1999-09-061,1321,1351,1201,12021,9001,120
1999-09-031,1201,1321,1201,13238,3001,132
1999-09-021,1501,1781,1201,12028,0001,120
1999-09-011,1501,1571,1351,15011,5001,150
1999-08-311,1801,1801,1501,15110,2001,151
1999-08-301,1801,1811,1701,18016,9001,180
1999-08-271,1631,1771,1631,17520,0001,175
1999-08-261,1541,1721,1541,1629,5001,162
1999-08-251,1311,1541,1311,15412,5001,154
1999-08-241,1501,1511,1201,13018,5001,130
1999-08-231,1851,1851,1401,15920,3001,159
1999-08-201,1501,1771,1301,16512,8001,165
1999-08-191,1291,1481,1221,12522,2001,125
1999-08-181,1891,1971,1691,16913,3001,169
1999-08-171,1901,1981,1901,19016,2001,190
1999-08-161,2001,2001,1601,19019,4001,190
1999-08-131,1601,1801,1601,1609,6001,160
1999-08-121,2001,2001,1601,16016,6001,160
1999-08-111,1601,1851,1501,15018,1001,150
1999-08-101,1951,2011,1501,19028,9001,190
1999-08-091,1701,2111,1611,20428,3001,204
1999-08-061,1351,1491,1301,13048,0001,130
1999-08-051,1301,1361,1221,13478,1001,134
1999-08-041,1351,1351,1091,11048,3001,110
1999-08-031,1651,1781,1221,14951,1001,149
1999-08-021,1351,1491,0991,14961,4001,149
1999-07-301,1751,1751,1401,15424,4001,154
1999-07-291,1811,1811,1551,15512,9001,155
1999-07-281,1921,1921,1801,1816,8001,181
1999-07-271,1851,2051,1751,19245,0001,192
1999-07-261,1851,1851,1501,18521,4001,185
1999-07-231,1801,1801,1601,17037,5001,170
1999-07-221,2001,2151,1801,18027,1001,180
1999-07-211,2401,2401,1901,22059,2001,220
1999-07-191,2331,2501,2051,22860,3001,228
1999-07-161,2501,2681,2301,23141,4001,231
1999-07-151,2551,2801,2501,25030,6001,250
1999-07-141,2801,2801,2501,25262,4001,252
1999-07-131,3301,3301,2901,29067,4001,290
1999-07-121,3111,3201,2801,32088,5001,320
1999-07-091,3281,3281,2901,300108,3001,300
1999-07-081,3601,3701,3301,330340,0001,330
1999-07-071,3001,3501,3001,320546,9001,320
1999-07-061,2151,3301,1971,290432,0001,290
1999-07-051,1801,2001,1651,19587,6001,195
1999-07-021,1801,1901,1521,18058,9001,180
1999-07-011,1811,1951,1601,18026,3001,180
1999-06-301,1411,2001,1411,17024,0001,170
1999-06-291,1301,1501,1301,13512,3001,135
1999-06-281,1431,1501,1201,13536,2001,135
1999-06-251,1411,1451,1401,14328,0001,143
1999-06-241,1911,1991,1521,16140,8001,161
1999-06-231,1961,2051,1901,19023,8001,190
1999-06-221,1901,2171,1901,21670,4001,216
1999-06-211,2101,2171,1701,19022,1001,190
1999-06-181,2351,2401,1901,19071,1001,190
1999-06-171,2001,2501,1801,240125,9001,240
1999-06-161,1981,2001,1601,19577,1001,195
1999-06-151,1601,1901,1601,19046,2001,190
1999-06-141,1591,1601,1401,16032,9001,160
1999-06-111,1981,2001,1001,139117,0001,139
1999-06-101,1201,1701,1201,15958,3001,159
1999-06-091,1181,1251,1151,12520,8001,125
1999-06-081,1471,1501,1101,12551,2001,125
1999-06-071,1301,1491,1101,14848,4001,148
1999-06-041,1501,1501,1101,11030,1001,110
1999-06-031,1001,1501,1001,15043,7001,150
1999-06-021,1201,1201,0961,10041,2001,100
1999-06-011,1201,1301,1001,12028,4001,120
1999-05-311,0981,1201,0901,11028,3001,110
1999-05-281,1001,1201,0971,09915,1001,099
1999-05-271,1201,1301,1051,12738,2001,127
1999-05-261,0901,1501,0801,12037,4001,120
1999-05-251,1501,1501,0701,07023,7001,070
1999-05-241,1501,1501,1141,11935,8001,119
1999-05-211,1001,1101,0821,11022,2001,110
1999-05-201,0851,1001,0801,08138,0001,081
1999-05-191,1201,1201,0901,09029,3001,090
1999-05-181,1301,1301,1001,11970,1001,119
1999-05-171,1551,1551,1101,11332,3001,113
1999-05-141,1971,1971,1551,15531,6001,155
1999-05-131,1751,1771,1571,1579,4001,157
1999-05-121,1951,1971,1751,17536,5001,175
1999-05-111,1901,1991,1601,16028,2001,160
1999-05-101,2191,2301,1901,19028,2001,190
1999-05-071,2201,2201,1851,200108,7001,200
1999-05-061,1981,2191,1711,19094,5001,190
1999-04-301,1551,1641,1411,15357,4001,153
1999-04-281,1941,1941,1601,16029,8001,160
1999-04-271,2101,2111,1801,20031,5001,200
1999-04-261,1521,2201,1421,199274,4001,199
1999-04-231,1551,1551,1401,14160,5001,141
1999-04-221,1991,1991,1401,17026,6001,170
1999-04-211,2121,2121,1751,20071,3001,200
1999-04-201,2381,2381,2001,22072,2001,220
1999-04-191,2121,2591,2121,240105,9001,240
1999-04-161,2401,2501,1901,202190,1001,202
1999-04-151,3201,3201,2601,260313,7001,260
1999-04-141,2501,3471,2501,340644,5001,340
1999-04-131,1701,2481,1701,240627,0001,240
1999-04-121,1001,1601,0891,148398,8001,148
1999-04-091,0151,0941,0151,079162,9001,079
1999-04-081,0251,0251,0111,01228,6001,012
1999-04-071,0011,0391,0011,02537,1001,025
1999-04-061,0601,0761,0381,04045,6001,040
1999-04-051,0401,0901,0401,058110,5001,058
1999-04-021,0491,0499991,04063,4001,040
1999-04-011,0401,0501,0211,021117,0001,021
1999-03-311,0001,0509991,040101,5001,040
1999-03-301,0081,00898099944,800999
1999-03-299991,0299751,00034,5001,000
1999-03-269861,0209701,01997,2001,019
1999-03-2596099496098641,400986
1999-03-2495196394096326,500963
1999-03-2399099093295033,900950
1999-03-1997099096999059,700990
1999-03-1897998094096778,400967
1999-03-179941,020975980116,700980
1999-03-16945985945985153,200985
1999-03-15939960920945103,300945
1999-03-12881930881919146,600919
1999-03-1188588587688026,600880
1999-03-1089089087087446,200874
1999-03-0986189086188053,300880
1999-03-0889089087788140,800881
1999-03-0588689588088540,500885
1999-03-0488089888089036,400890
1999-03-0388589487589054,900890
1999-03-0289589585585514,000855
1999-03-0189689686586533,700865
1999-02-2689590089289559,800895
1999-02-25880910880890102,200890
1999-02-2484089082186784,100867
1999-02-2384084583084028,400840
1999-02-2282085081585046,100850
1999-02-1982082081881835,000818
1999-02-1882582581982022,500820
1999-02-1782582582082015,400820
1999-02-1682282582282418,800824
1999-02-1582982982082227,300822
1999-02-1282182582082019,400820
1999-02-108218228188204,000820
1999-02-0982083082082030,100820
1999-02-088228308168208,300820
1999-02-058258258198215,500821
1999-02-0481684081683018,900830
1999-02-0381081281081111,000811
1999-02-028308448288328,300832
1999-02-0181881881081617,200816
1999-01-2982382581881822,900818
1999-01-288248258208238,000823
1999-01-2782782782282319,200823
1999-01-2682683082082746,000827
1999-01-2582582582282413,600824
1999-01-228208258208238,700823
1999-01-2183983981682516,900825
1999-01-2082083982083911,500839
1999-01-1985085082184022,900840
1999-01-188658658458457,100845
1999-01-1486486886486514,200865
1999-01-1386487486486414,700864
1999-01-1286487086486412,200864
1999-01-118648648608647,800864
1999-01-0887187487087414,500874
1999-01-078998998768769,900876
1999-01-0684686684686628,500866
1999-01-0587787785586620,300866
1999-01-048908908618676,100867

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