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
2000-12-2939840039539620,000396
2000-12-2840140239639915,300399
2000-12-2740140540040030,700400
2000-12-2641041540040015,100400
2000-12-2540641240641013,500410
2000-12-2240040639540635,300406
2000-12-2140140239139254,800392
2000-12-204214214064108,500410
2000-12-1943043041141115,600411
2000-12-1844044042442422,900424
2000-12-1544044244044121,700441
2000-12-1444044544044087,400440
2000-12-1343044043044035,300440
2000-12-1242043042043050,400430
2000-12-114054204054208,500420
2000-12-0840541540541524,500415
2000-12-0741241440841410,100414
2000-12-0641041240941212,800412
2000-12-0541842040940914,400409
2000-12-0443443640840814,700408
2000-12-0140842140841724,100417
2000-11-3040541440541321,700413
2000-11-2940541040140420,000404
2000-11-2840740940540519,500405
2000-11-2740641040540722,300407
2000-11-2440140840140516,000405
2000-11-2240541140140122,300401
2000-11-2140040740040514,600405
2000-11-2041541640040526,000405
2000-11-1742242240841328,900413
2000-11-1642042041742022,400420
2000-11-1540841740841728,100417
2000-11-1441041340840814,800408
2000-11-1340040840040828,700408
2000-11-1039740339740021,700400
2000-11-0940341040041030,900410
2000-11-0841242040540726,100407
2000-11-0742042141542010,800420
2000-11-0642542541542018,000420
2000-11-0241041441041417,000414
2000-11-0142442539742462,500424
2000-10-3145045042542518,900425
2000-10-3045045044444712,500447
2000-10-2744544944444417,700444
2000-10-264404454404445,400444
2000-10-2544444444044012,100440
2000-10-2444044444044411,200444
2000-10-2344544544044019,400440
2000-10-2045046045046022,300460
2000-10-1945145445045323,200453
2000-10-1845845945345616,300456
2000-10-174664664604669,800466
2000-10-164794794664696,600469
2000-10-1347948045746144,100461
2000-10-1246847946647941,700479
2000-10-1146946945746622,500466
2000-10-1048048046346519,400465
2000-10-0647247446747415,600474
2000-10-0546847346147016,800470
2000-10-0447947947347812,400478
2000-10-0348948947047916,600479
2000-10-0249949948948916,600489
2000-09-2948049947049916,800499
2000-09-2847047647047011,100470
2000-09-2748548547148214,700482
2000-09-265065064904907,900490
2000-09-2550250650050626,800506
2000-09-2250951250250954,300509
2000-09-2151051050150930,600509
2000-09-2050151250150164,500501
2000-09-1951251250050159,400501
2000-09-1848048348048219,100482
2000-09-1447547947147918,200479
2000-09-1346547246547011,900470
2000-09-124634694634659,700465
2000-09-114804804634639,000463
2000-09-0847047546247534,300475
2000-09-074734754704709,800470
2000-09-0647047146847027,800470
2000-09-0547948947148520,300485
2000-09-0447548047547917,600479
2000-09-0148548648048418,000484
2000-08-3148548948548917,000489
2000-08-304854904844884,100488
2000-08-2949049148649014,700490
2000-08-2849049048949018,600490
2000-08-2549349948848919,800489
2000-08-2449350449349333,700493
2000-08-2349550748449221,500492
2000-08-2250050549550517,400505
2000-08-2150050249950219,200502
2000-08-185005095005038,000503
2000-08-1751551550050029,200500
2000-08-1650250950250921,700509
2000-08-1549950249550217,300502
2000-08-1449650049349513,100495
2000-08-114854964854935,600493
2000-08-1048049548048510,400485
2000-08-0950050448148911,100489
2000-08-085005004905006,000500
2000-08-0747750047750028,200500
2000-08-0448048547647631,800476
2000-08-0349249248048120,800481
2000-08-0248849148549120,400491
2000-08-0148549148048021,800480
2000-07-3148548948148126,300481
2000-07-2850050048548512,200485
2000-07-2750450449550023,500500
2000-07-2650150549150420,500504
2000-07-2549550149550116,200501
2000-07-2450050048849519,200495
2000-07-2151051049550142,700501
2000-07-1951451650551246,800512
2000-07-1855055050951567,100515
2000-07-1754054354054242,000542
2000-07-1454555053554040,700540
2000-07-1357057055055840,900558
2000-07-1256557056556633,500566
2000-07-1157057056256522,400565
2000-07-1056057056056325,400563
2000-07-0755256555256432,500564
2000-07-0655156054355220,900552
2000-07-0556557055555632,400556
2000-07-0456058056056561,400565
2000-07-0352655952655453,800554
2000-06-3052552552052523,100525
2000-06-2952052352052133,500521
2000-06-2851252051252033,000520
2000-06-2750852050851220,700512
2000-06-2650350850350515,000505
2000-06-2351051350050516,200505
2000-06-2252052150151037,200510
2000-06-2152553052052446,200524
2000-06-2051052051052034,900520
2000-06-1950251050051042,000510
2000-06-1651251350050264,600502
2000-06-1549249848749018,400490
2000-06-1448049548048626,700486
2000-06-1348048047647641,000476
2000-06-1247547547047230,100472
2000-06-0946547046547020,400470
2000-06-0847047046947041,800470
2000-06-0747048046547417,400474
2000-06-0646647046247019,400470
2000-06-0546146946146613,400466
2000-06-0247047045446083,000460
2000-06-0147047046046140,600461
2000-05-3147947946946921,000469
2000-05-3047648847047059,300470
2000-05-2946547646547635,600476
2000-05-2646946945645982,800459
2000-05-25479479469469105,300469
2000-05-24476478469470100,800470
2000-05-2347548747548056,100480
2000-05-2248048147247350,400473
2000-05-1949949948549043,400490
2000-05-1850450449549958,900499
2000-05-1750651050450456,400504
2000-05-1651051050550622,100506
2000-05-1550551050550551,500505
2000-05-1250750750350592,100505
2000-05-1151051250550510,200505
2000-05-1051051150551122,100511
2000-05-0951252150850841,200508
2000-05-0851051551051022,500510
2000-05-0251051150851041,000510
2000-05-0151151150050450,600504
2000-04-2852052050151233,500512
2000-04-2751051751051029,800510
2000-04-2652052051051025,200510
2000-04-2552552551551852,300518
2000-04-2453154052152115,900521
2000-04-2155255252053020,400530
2000-04-2054554554054433,500544
2000-04-1954656054054130,300541
2000-04-1857357352856035,900560
2000-04-1756057053057040,900570
2000-04-1457558056657918,500579
2000-04-1360060056556540,600565
2000-04-1257859757859776,700597
2000-04-1159059057057828,500578
2000-04-106006005715906,900590
2000-04-0758359457858321,400583
2000-04-0656057956057124,600571
2000-04-0558159057057021,800570
2000-04-0460060058258521,500585
2000-04-0360560560060120,000601
2000-03-3161561560161520,400615
2000-03-3061562060562025,200620
2000-03-2960562460561527,100615
2000-03-2863063060161562,600615
2000-03-27580630580630105,400630
2000-03-2456057655057693,800576
2000-03-2353655053155072,300550
2000-03-2252553152153149,000531
2000-03-2151054151052032,100520
2000-03-1751052048749129,600491
2000-03-1652052250552147,900521
2000-03-1552053051052028,100520
2000-03-1450152550051028,800510
2000-03-13490498480486169,900486
2000-03-10483500475480312,900480
2000-03-09492512488491102,400491
2000-03-0850050249150055,900500
2000-03-0752552950050057,600500
2000-03-0654055052052135,700521
2000-03-0356056054554541,300545
2000-03-0256557055556727,900567
2000-03-0155557755156520,200565
2000-02-2954557354555122,800551
2000-02-2854555054054513,300545
2000-02-2555157054054063,400540
2000-02-2450955550954945,900549
2000-02-2347750147650146,900501
2000-02-2247548047047761,000477
2000-02-2150350347047089,900470
2000-02-1851451450250390,200503
2000-02-1753053651051959,700519
2000-02-1655355352152971,600529
2000-02-1558058055355328,900553
2000-02-1456856856056058,300560
2000-02-1056657056156824,800568
2000-02-0956057055556646,200566
2000-02-0857558556156346,600563
2000-02-0758558957058753,200587
2000-02-0461061058159078,800590
2000-02-0360961060060073,800600
2000-02-0261063060561051,800610
2000-02-0162062060560827,600608
2000-01-3160061060060331,400603
2000-01-28614620600601124,600601
2000-01-2762263261361385,200613
2000-01-2661663061262186,700621
2000-01-2563063261661680,900616
2000-01-2464264563163125,800631
2000-01-2164864864064219,200642
2000-01-2064064963564222,800642
2000-01-1963264063264047,100640
2000-01-18650659630631193,900631
2000-01-17620648619638104,500638
2000-01-1463063061661760,700617
2000-01-1363063961161587,800615
2000-01-1263065063063337,500633
2000-01-1165265563063022,600630
2000-01-0762063561062249,800622
2000-01-0666066062262332,100623
2000-01-0567267265067030,800670
2000-01-0470070068068011,900680

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