1914 日本基礎技術(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2836737536637511,300375
2001-12-2736536535236029,900360
2001-12-2637737736636724,700367
2001-12-2537337737337624,600376
2001-12-2137037736537319,600373
2001-12-2037337837137219,400372
2001-12-1936638036637225,700372
2001-12-1839039036436422,200364
2001-12-1739939938038023,700380
2001-12-1440140139540176,100401
2001-12-1341742040140215,100402
2001-12-1241542041041946,000419
2001-12-1141842141641628,900416
2001-12-104184234164234,800423
2001-12-0742042841842316,300423
2001-12-064304304114224,100422
2001-12-0541542141441611,200416
2001-12-0443043641041611,000416
2001-12-0342043041041012,200410
2001-11-3042442541942112,800421
2001-11-294414424194236,100423
2001-11-2845045044044214,200442
2001-11-274454504454458,100445
2001-11-2644144744144510,900445
2001-11-2244044443844214,300442
2001-11-2144644643544020,500440
2001-11-2044444643844112,500441
2001-11-1945145244144116,600441
2001-11-164464554464529,500452
2001-11-1545545644545611,200456
2001-11-1445545945545516,600455
2001-11-1345145545145525,800455
2001-11-124514524514519,500451
2001-11-094564564514537,300453
2001-11-084524554504553,600455
2001-11-074564564504528,000452
2001-11-0644745244545120,900451
2001-11-054644644514579,600457
2001-11-024664674544597,100459
2001-11-014764774554617,100461
2001-10-314654764624769,500476
2001-10-3046948046146516,200465
2001-10-2948048046747329,500473
2001-10-2647548047047517,700475
2001-10-2547948047547720,600477
2001-10-2447047946347721,400477
2001-10-2346146545146312,800463
2001-10-224504604504587,400458
2001-10-1945045444844913,600449
2001-10-1847047345745712,500457
2001-10-1747747747047022,900470
2001-10-1647447747347710,100477
2001-10-1546947546947313,000473
2001-10-1246147046046918,100469
2001-10-1145146045146018,900460
2001-10-104804804564568,200456
2001-10-094704744644648,900464
2001-10-0547848146047915,400479
2001-10-0446548546547511,600475
2001-10-0347548147548010,200480
2001-10-0246348046348016,100480
2001-10-0147047046046710,300467
2001-09-284604624494609,000460
2001-09-2744746344144415,600444
2001-09-264554554474476,600447
2001-09-2546947045546619,900466
2001-09-2144446644146621,400466
2001-09-2044545044144932,700449
2001-09-1943647043645016,100450
2001-09-1844046043944120,900441
2001-09-1746046143543545,900435
2001-09-1447347345546024,200460
2001-09-1344044543043339,100433
2001-09-1245045044544526,900445
2001-09-1147148447148310,400483
2001-09-1048148147147116,500471
2001-09-0749149348548521,500485
2001-09-064944944904936,900493
2001-09-0549549749049419,100494
2001-09-0449049549049528,000495
2001-09-0349750049149520,600495
2001-08-3151551550150247,500502
2001-08-3053054052152463,500524
2001-08-29565567541541180,800541
2001-08-28549557546557147,000557
2001-08-2752554352553691,500536
2001-08-2454054252252350,800523
2001-08-23520543520532256,100532
2001-08-2250152050151573,800515
2001-08-2150151850051879,000518
2001-08-20500520498511102,500511
2001-08-1749049648549667,500496
2001-08-1648048547648225,000482
2001-08-154764804734789,300478
2001-08-144724754724728,400472
2001-08-1347747746546736,700467
2001-08-104704774704774,200477
2001-08-094704754704757,100475
2001-08-0848549048048620,500486
2001-08-074744834744839,800483
2001-08-064704704564625,000462
2001-08-034604804604758,400475
2001-08-0247548047148013,800480
2001-08-0146547545647020,500470
2001-07-314504564504564,000456
2001-07-3046246244944911,400449
2001-07-2745446445045226,700452
2001-07-264574584504547,800454
2001-07-2546446444744715,500447
2001-07-2446046245746210,000462
2001-07-2345345345045215,800452
2001-07-194554584514588,700458
2001-07-1847048046046023,600460
2001-07-1748849047047052,600470
2001-07-164894894834887,700488
2001-07-1347848547848025,900480
2001-07-124804804754789,300478
2001-07-1147548047047040,000470
2001-07-1046647546547522,800475
2001-07-0947047146246517,000465
2001-07-064764784704707,300470
2001-07-0547548147048120,400481
2001-07-044884904784819,800481
2001-07-0349249548949123,400491
2001-07-0248548847748847,200488
2001-06-2949349648548532,900485
2001-06-2848549148448530,600485
2001-06-2747848547748420,600484
2001-06-2647047946947711,700477
2001-06-2546046945946244,600462
2001-06-2245846044845826,700458
2001-06-2146046044844818,100448
2001-06-2045545744545519,900455
2001-06-1946446445545511,500455
2001-06-1846246245545515,000455
2001-06-154724724604627,800462
2001-06-1446847346747210,900472
2001-06-1347047546746717,500467
2001-06-1246647346646723,900467
2001-06-1147747746446611,300466
2001-06-0846248046248049,300480
2001-06-0746546646046512,400465
2001-06-0644546544546521,700465
2001-06-0546546544544512,600445
2001-06-044604654584658,500465
2001-06-014774774674687,300468
2001-05-3146847046546514,100465
2001-05-3047548147147117,300471
2001-05-2948048548048410,800484
2001-05-2848048548048014,100480
2001-05-254734804734809,900480
2001-05-2447947947047315,500473
2001-05-2348548947947925,100479
2001-05-2249049348548511,800485
2001-05-214904944894899,600489
2001-05-1848049048048510,300485
2001-05-1748849048548520,200485
2001-05-1649049148848811,700488
2001-05-1549049348849116,900491
2001-05-1449549949049143,400491
2001-05-1148549948549417,100494
2001-05-1048249048149019,500490
2001-05-0950050249049730,500497
2001-05-0851952050051027,600510
2001-05-0752452451052026,400520
2001-05-0252152451552423,300524
2001-05-0152052451852431,000524
2001-04-2751652451552053,100520
2001-04-2650051950051558,800515
2001-04-2549350049349423,500494
2001-04-2448049648049324,900493
2001-04-2349549848148123,700481
2001-04-2049049048648915,400489
2001-04-1948549047848276,800482
2001-04-1848048347748055,600480
2001-04-1747147647047534,500475
2001-04-1646546946546920,700469
2001-04-1346546646346347,700463
2001-04-1245446545346324,400463
2001-04-1144545144045022,500450
2001-04-1044144944044319,100443
2001-04-0946146143644017,300440
2001-04-0645545644544622,400446
2001-04-0544645544645425,200454
2001-04-044384474384475,900447
2001-04-034324474324477,600447
2001-04-0244544542543239,600432
2001-03-3045145144044010,000440
2001-03-2944045444045418,100454
2001-03-2845445443143926,900439
2001-03-2745345444845120,400451
2001-03-2644545444545047,600450
2001-03-2342743542743518,900435
2001-03-2243143342742743,500427
2001-03-2141843041243050,200430
2001-03-1941542041541811,400418
2001-03-1641142041141116,400411
2001-03-1542042041041128,100411
2001-03-1441542541142437,100424
2001-03-1342842941541641,600416
2001-03-1242943342842844,600428
2001-03-0942442842142840,400428
2001-03-0842142441842213,900422
2001-03-0742542541342311,900423
2001-03-0641742541442335,700423
2001-03-0541141340540819,900408
2001-03-0241241941141438,000414
2001-03-0141142041141113,400411
2001-02-2841542041541518,600415
2001-02-2743043142042043,600420
2001-02-2643143542643054,900430
2001-02-2342043342043015,500430
2001-02-2242543042042019,800420
2001-02-2142643042642717,500427
2001-02-2043643642642620,700426
2001-02-1942443642442631,300426
2001-02-1642143041642232,500422
2001-02-1541242041242016,300420
2001-02-144104114104119,500411
2001-02-1341041241041062,000410
2001-02-0940041040041023,000410
2001-02-0840240840140122,600401
2001-02-0740240540140512,600405
2001-02-0640540640240218,600402
2001-02-0540640940440945,800409
2001-02-0240741040340464,000404
2001-02-0140340740340714,600407
2001-01-3140041040040332,100403
2001-01-3039540039539535,300395
2001-01-2939039739039534,900395
2001-01-2639239339039042,700390
2001-01-2539439639339347,200393
2001-01-2439339539339414,000394
2001-01-233953953933939,600393
2001-01-2239539539239333,900393
2001-01-1939939939539519,100395
2001-01-1839740239239924,000399
2001-01-1740040139139714,000397
2001-01-1639440039240017,300400
2001-01-153954013943948,000394
2001-01-1240040339540180,400401
2001-01-1139540039340012,700400
2001-01-1039740039540010,600400
2001-01-0939839839339413,700394
2001-01-0539640239139311,500393
2001-01-044064063923926,400392

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