1914 日本基礎技術(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	398	400	395	396	20,000	396
2000-12-28	401	402	396	399	15,300	399
2000-12-27	401	405	400	400	30,700	400
2000-12-26	410	415	400	400	15,100	400
2000-12-25	406	412	406	410	13,500	410
2000-12-22	400	406	395	406	35,300	406
2000-12-21	401	402	391	392	54,800	392
2000-12-20	421	421	406	410	8,500	410
2000-12-19	430	430	411	411	15,600	411
2000-12-18	440	440	424	424	22,900	424
2000-12-15	440	442	440	441	21,700	441
2000-12-14	440	445	440	440	87,400	440
2000-12-13	430	440	430	440	35,300	440
2000-12-12	420	430	420	430	50,400	430
2000-12-11	405	420	405	420	8,500	420
2000-12-08	405	415	405	415	24,500	415
2000-12-07	412	414	408	414	10,100	414
2000-12-06	410	412	409	412	12,800	412
2000-12-05	418	420	409	409	14,400	409
2000-12-04	434	436	408	408	14,700	408
2000-12-01	408	421	408	417	24,100	417
2000-11-30	405	414	405	413	21,700	413
2000-11-29	405	410	401	404	20,000	404
2000-11-28	407	409	405	405	19,500	405
2000-11-27	406	410	405	407	22,300	407
2000-11-24	401	408	401	405	16,000	405
2000-11-22	405	411	401	401	22,300	401
2000-11-21	400	407	400	405	14,600	405
2000-11-20	415	416	400	405	26,000	405
2000-11-17	422	422	408	413	28,900	413
2000-11-16	420	420	417	420	22,400	420
2000-11-15	408	417	408	417	28,100	417
2000-11-14	410	413	408	408	14,800	408
2000-11-13	400	408	400	408	28,700	408
2000-11-10	397	403	397	400	21,700	400
2000-11-09	403	410	400	410	30,900	410
2000-11-08	412	420	405	407	26,100	407
2000-11-07	420	421	415	420	10,800	420
2000-11-06	425	425	415	420	18,000	420
2000-11-02	410	414	410	414	17,000	414
2000-11-01	424	425	397	424	62,500	424
2000-10-31	450	450	425	425	18,900	425
2000-10-30	450	450	444	447	12,500	447
2000-10-27	445	449	444	444	17,700	444
2000-10-26	440	445	440	444	5,400	444
2000-10-25	444	444	440	440	12,100	440
2000-10-24	440	444	440	444	11,200	444
2000-10-23	445	445	440	440	19,400	440
2000-10-20	450	460	450	460	22,300	460
2000-10-19	451	454	450	453	23,200	453
2000-10-18	458	459	453	456	16,300	456
2000-10-17	466	466	460	466	9,800	466
2000-10-16	479	479	466	469	6,600	469
2000-10-13	479	480	457	461	44,100	461
2000-10-12	468	479	466	479	41,700	479
2000-10-11	469	469	457	466	22,500	466
2000-10-10	480	480	463	465	19,400	465
2000-10-06	472	474	467	474	15,600	474
2000-10-05	468	473	461	470	16,800	470
2000-10-04	479	479	473	478	12,400	478
2000-10-03	489	489	470	479	16,600	479
2000-10-02	499	499	489	489	16,600	489
2000-09-29	480	499	470	499	16,800	499
2000-09-28	470	476	470	470	11,100	470
2000-09-27	485	485	471	482	14,700	482
2000-09-26	506	506	490	490	7,900	490
2000-09-25	502	506	500	506	26,800	506
2000-09-22	509	512	502	509	54,300	509
2000-09-21	510	510	501	509	30,600	509
2000-09-20	501	512	501	501	64,500	501
2000-09-19	512	512	500	501	59,400	501
2000-09-18	480	483	480	482	19,100	482
2000-09-14	475	479	471	479	18,200	479
2000-09-13	465	472	465	470	11,900	470
2000-09-12	463	469	463	465	9,700	465
2000-09-11	480	480	463	463	9,000	463
2000-09-08	470	475	462	475	34,300	475
2000-09-07	473	475	470	470	9,800	470
2000-09-06	470	471	468	470	27,800	470
2000-09-05	479	489	471	485	20,300	485
2000-09-04	475	480	475	479	17,600	479
2000-09-01	485	486	480	484	18,000	484
2000-08-31	485	489	485	489	17,000	489
2000-08-30	485	490	484	488	4,100	488
2000-08-29	490	491	486	490	14,700	490
2000-08-28	490	490	489	490	18,600	490
2000-08-25	493	499	488	489	19,800	489
2000-08-24	493	504	493	493	33,700	493
2000-08-23	495	507	484	492	21,500	492
2000-08-22	500	505	495	505	17,400	505
2000-08-21	500	502	499	502	19,200	502
2000-08-18	500	509	500	503	8,000	503
2000-08-17	515	515	500	500	29,200	500
2000-08-16	502	509	502	509	21,700	509
2000-08-15	499	502	495	502	17,300	502
2000-08-14	496	500	493	495	13,100	495
2000-08-11	485	496	485	493	5,600	493
2000-08-10	480	495	480	485	10,400	485
2000-08-09	500	504	481	489	11,100	489
2000-08-08	500	500	490	500	6,000	500
2000-08-07	477	500	477	500	28,200	500
2000-08-04	480	485	476	476	31,800	476
2000-08-03	492	492	480	481	20,800	481
2000-08-02	488	491	485	491	20,400	491
2000-08-01	485	491	480	480	21,800	480
2000-07-31	485	489	481	481	26,300	481
2000-07-28	500	500	485	485	12,200	485
2000-07-27	504	504	495	500	23,500	500
2000-07-26	501	505	491	504	20,500	504
2000-07-25	495	501	495	501	16,200	501
2000-07-24	500	500	488	495	19,200	495
2000-07-21	510	510	495	501	42,700	501
2000-07-19	514	516	505	512	46,800	512
2000-07-18	550	550	509	515	67,100	515
2000-07-17	540	543	540	542	42,000	542
2000-07-14	545	550	535	540	40,700	540
2000-07-13	570	570	550	558	40,900	558
2000-07-12	565	570	565	566	33,500	566
2000-07-11	570	570	562	565	22,400	565
2000-07-10	560	570	560	563	25,400	563
2000-07-07	552	565	552	564	32,500	564
2000-07-06	551	560	543	552	20,900	552
2000-07-05	565	570	555	556	32,400	556
2000-07-04	560	580	560	565	61,400	565
2000-07-03	526	559	526	554	53,800	554
2000-06-30	525	525	520	525	23,100	525
2000-06-29	520	523	520	521	33,500	521
2000-06-28	512	520	512	520	33,000	520
2000-06-27	508	520	508	512	20,700	512
2000-06-26	503	508	503	505	15,000	505
2000-06-23	510	513	500	505	16,200	505
2000-06-22	520	521	501	510	37,200	510
2000-06-21	525	530	520	524	46,200	524
2000-06-20	510	520	510	520	34,900	520
2000-06-19	502	510	500	510	42,000	510
2000-06-16	512	513	500	502	64,600	502
2000-06-15	492	498	487	490	18,400	490
2000-06-14	480	495	480	486	26,700	486
2000-06-13	480	480	476	476	41,000	476
2000-06-12	475	475	470	472	30,100	472
2000-06-09	465	470	465	470	20,400	470
2000-06-08	470	470	469	470	41,800	470
2000-06-07	470	480	465	474	17,400	474
2000-06-06	466	470	462	470	19,400	470
2000-06-05	461	469	461	466	13,400	466
2000-06-02	470	470	454	460	83,000	460
2000-06-01	470	470	460	461	40,600	461
2000-05-31	479	479	469	469	21,000	469
2000-05-30	476	488	470	470	59,300	470
2000-05-29	465	476	465	476	35,600	476
2000-05-26	469	469	456	459	82,800	459
2000-05-25	479	479	469	469	105,300	469
2000-05-24	476	478	469	470	100,800	470
2000-05-23	475	487	475	480	56,100	480
2000-05-22	480	481	472	473	50,400	473
2000-05-19	499	499	485	490	43,400	490
2000-05-18	504	504	495	499	58,900	499
2000-05-17	506	510	504	504	56,400	504
2000-05-16	510	510	505	506	22,100	506
2000-05-15	505	510	505	505	51,500	505
2000-05-12	507	507	503	505	92,100	505
2000-05-11	510	512	505	505	10,200	505
2000-05-10	510	511	505	511	22,100	511
2000-05-09	512	521	508	508	41,200	508
2000-05-08	510	515	510	510	22,500	510
2000-05-02	510	511	508	510	41,000	510
2000-05-01	511	511	500	504	50,600	504
2000-04-28	520	520	501	512	33,500	512
2000-04-27	510	517	510	510	29,800	510
2000-04-26	520	520	510	510	25,200	510
2000-04-25	525	525	515	518	52,300	518
2000-04-24	531	540	521	521	15,900	521
2000-04-21	552	552	520	530	20,400	530
2000-04-20	545	545	540	544	33,500	544
2000-04-19	546	560	540	541	30,300	541
2000-04-18	573	573	528	560	35,900	560
2000-04-17	560	570	530	570	40,900	570
2000-04-14	575	580	566	579	18,500	579
2000-04-13	600	600	565	565	40,600	565
2000-04-12	578	597	578	597	76,700	597
2000-04-11	590	590	570	578	28,500	578
2000-04-10	600	600	571	590	6,900	590
2000-04-07	583	594	578	583	21,400	583
2000-04-06	560	579	560	571	24,600	571
2000-04-05	581	590	570	570	21,800	570
2000-04-04	600	600	582	585	21,500	585
2000-04-03	605	605	600	601	20,000	601
2000-03-31	615	615	601	615	20,400	615
2000-03-30	615	620	605	620	25,200	620
2000-03-29	605	624	605	615	27,100	615
2000-03-28	630	630	601	615	62,600	615
2000-03-27	580	630	580	630	105,400	630
2000-03-24	560	576	550	576	93,800	576
2000-03-23	536	550	531	550	72,300	550
2000-03-22	525	531	521	531	49,000	531
2000-03-21	510	541	510	520	32,100	520
2000-03-17	510	520	487	491	29,600	491
2000-03-16	520	522	505	521	47,900	521
2000-03-15	520	530	510	520	28,100	520
2000-03-14	501	525	500	510	28,800	510
2000-03-13	490	498	480	486	169,900	486
2000-03-10	483	500	475	480	312,900	480
2000-03-09	492	512	488	491	102,400	491
2000-03-08	500	502	491	500	55,900	500
2000-03-07	525	529	500	500	57,600	500
2000-03-06	540	550	520	521	35,700	521
2000-03-03	560	560	545	545	41,300	545
2000-03-02	565	570	555	567	27,900	567
2000-03-01	555	577	551	565	20,200	565
2000-02-29	545	573	545	551	22,800	551
2000-02-28	545	550	540	545	13,300	545
2000-02-25	551	570	540	540	63,400	540
2000-02-24	509	555	509	549	45,900	549
2000-02-23	477	501	476	501	46,900	501
2000-02-22	475	480	470	477	61,000	477
2000-02-21	503	503	470	470	89,900	470
2000-02-18	514	514	502	503	90,200	503
2000-02-17	530	536	510	519	59,700	519
2000-02-16	553	553	521	529	71,600	529
2000-02-15	580	580	553	553	28,900	553
2000-02-14	568	568	560	560	58,300	560
2000-02-10	566	570	561	568	24,800	568
2000-02-09	560	570	555	566	46,200	566
2000-02-08	575	585	561	563	46,600	563
2000-02-07	585	589	570	587	53,200	587
2000-02-04	610	610	581	590	78,800	590
2000-02-03	609	610	600	600	73,800	600
2000-02-02	610	630	605	610	51,800	610
2000-02-01	620	620	605	608	27,600	608
2000-01-31	600	610	600	603	31,400	603
2000-01-28	614	620	600	601	124,600	601
2000-01-27	622	632	613	613	85,200	613
2000-01-26	616	630	612	621	86,700	621
2000-01-25	630	632	616	616	80,900	616
2000-01-24	642	645	631	631	25,800	631
2000-01-21	648	648	640	642	19,200	642
2000-01-20	640	649	635	642	22,800	642
2000-01-19	632	640	632	640	47,100	640
2000-01-18	650	659	630	631	193,900	631
2000-01-17	620	648	619	638	104,500	638
2000-01-14	630	630	616	617	60,700	617
2000-01-13	630	639	611	615	87,800	615
2000-01-12	630	650	630	633	37,500	633
2000-01-11	652	655	630	630	22,600	630
2000-01-07	620	635	610	622	49,800	622
2000-01-06	660	660	622	623	32,100	623
2000-01-05	672	672	650	670	30,800	670
2000-01-04	700	700	680	680	11,900	680

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