1914 日本基礎技術(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	213	223	213	213	36,700	213
2002-12-27	209	213	208	213	71,100	213
2002-12-26	190	204	188	204	54,000	204
2002-12-25	188	195	188	195	78,800	195
2002-12-24	178	193	177	188	89,100	188
2002-12-20	196	197	193	193	50,500	193
2002-12-19	196	197	192	197	50,400	197
2002-12-18	202	202	196	198	54,100	198
2002-12-17	206	207	204	205	23,600	205
2002-12-16	210	210	202	204	40,600	204
2002-12-13	208	212	202	209	136,800	209
2002-12-12	208	213	206	212	121,700	212
2002-12-11	210	215	206	206	102,500	206
2002-12-10	209	213	208	209	72,200	209
2002-12-09	213	213	206	209	66,400	209
2002-12-06	216	218	213	213	29,700	213
2002-12-05	220	221	214	218	29,700	218
2002-12-04	220	222	219	220	42,900	220
2002-12-03	228	228	221	224	46,800	224
2002-12-02	233	233	224	229	41,900	229
2002-11-29	235	240	229	233	34,200	233
2002-11-28	232	238	231	231	36,700	231
2002-11-27	230	234	228	229	53,500	229
2002-11-26	241	241	229	230	35,000	230
2002-11-25	242	242	235	241	23,100	241
2002-11-22	240	240	232	233	12,600	233
2002-11-21	239	239	225	232	19,100	232
2002-11-20	219	235	218	230	15,400	230
2002-11-19	240	240	220	223	17,700	223
2002-11-18	250	250	232	235	31,500	235
2002-11-15	251	265	251	265	12,100	265
2002-11-14	252	262	246	254	14,300	254
2002-11-13	269	270	266	267	29,500	267
2002-11-12	266	276	265	269	29,900	269
2002-11-11	271	272	265	265	6,900	265
2002-11-08	279	280	265	280	13,600	280
2002-11-07	281	286	276	280	28,400	280
2002-11-06	291	297	291	296	18,300	296
2002-11-05	291	291	283	291	17,700	291
2002-11-01	289	289	285	285	1,200	285
2002-10-31	288	288	285	288	6,100	288
2002-10-30	288	288	285	288	12,100	288
2002-10-29	288	288	286	287	4,100	287
2002-10-28	288	289	274	285	16,200	285
2002-10-25	280	288	280	288	11,800	288
2002-10-24	278	280	270	280	9,000	280
2002-10-23	281	292	269	282	15,600	282
2002-10-22	296	297	285	291	8,600	291
2002-10-21	304	304	282	297	56,800	297
2002-10-18	280	284	279	279	13,500	279
2002-10-17	279	285	279	279	13,100	279
2002-10-16	273	284	273	279	14,400	279
2002-10-15	268	273	268	272	7,200	272
2002-10-11	255	268	255	268	27,000	268
2002-10-10	265	267	255	255	27,500	255
2002-10-09	270	271	265	266	12,900	266
2002-10-08	270	274	270	270	11,400	270
2002-10-07	271	278	261	270	14,200	270
2002-10-04	274	279	274	274	10,200	274
2002-10-03	279	283	274	276	16,300	276
2002-10-02	276	284	275	276	9,700	276
2002-10-01	283	284	272	276	16,800	276
2002-09-30	295	298	281	285	12,300	285
2002-09-27	295	298	293	295	16,600	295
2002-09-26	280	289	279	289	14,900	289
2002-09-25	294	294	276	279	17,700	279
2002-09-24	280	295	280	295	15,600	295
2002-09-20	290	295	276	286	28,400	286
2002-09-19	287	296	287	293	26,300	293
2002-09-18	289	290	282	287	27,100	287
2002-09-17	281	290	281	289	26,400	289
2002-09-13	299	299	281	281	67,100	281
2002-09-12	274	278	274	276	35,900	276
2002-09-11	271	278	271	274	16,100	274
2002-09-10	276	280	274	274	26,700	274
2002-09-09	273	283	273	275	14,100	275
2002-09-06	275	275	271	273	10,200	273
2002-09-05	275	284	275	277	19,000	277
2002-09-04	280	288	271	273	44,600	273
2002-09-03	288	289	281	287	22,200	287
2002-09-02	302	302	295	298	16,900	298
2002-08-30	301	302	296	302	13,200	302
2002-08-29	300	301	296	297	41,000	297
2002-08-28	305	305	296	303	17,200	303
2002-08-27	311	311	306	309	21,800	309
2002-08-26	301	311	300	311	24,900	311
2002-08-23	310	310	301	302	21,600	302
2002-08-22	301	310	300	310	29,500	310
2002-08-21	300	304	300	300	18,300	300
2002-08-20	303	304	300	304	23,300	304
2002-08-19	304	305	300	300	19,900	300
2002-08-16	304	310	303	306	15,500	306
2002-08-15	307	312	305	306	14,000	306
2002-08-14	306	307	303	307	8,700	307
2002-08-13	305	309	301	307	17,900	307
2002-08-12	313	313	306	306	49,900	306
2002-08-09	300	313	300	313	24,300	313
2002-08-08	300	307	300	301	12,400	301
2002-08-07	302	307	302	303	8,000	303
2002-08-06	306	307	300	307	14,300	307
2002-08-05	314	317	310	313	3,200	313
2002-08-02	325	325	305	320	29,700	320
2002-08-01	319	322	319	320	10,900	320
2002-07-31	320	325	319	319	15,300	319
2002-07-30	320	323	316	319	10,700	319
2002-07-29	317	319	315	315	15,600	315
2002-07-26	333	336	315	315	18,600	315
2002-07-25	333	340	333	333	16,000	333
2002-07-24	324	333	323	333	24,600	333
2002-07-23	330	335	322	326	29,000	326
2002-07-22	318	330	318	325	32,000	325
2002-07-19	318	326	318	320	18,500	320
2002-07-18	330	330	318	318	30,200	318
2002-07-17	320	324	320	324	25,300	324
2002-07-16	330	332	321	321	19,700	321
2002-07-15	338	338	330	330	24,800	330
2002-07-12	340	340	334	334	59,800	334
2002-07-11	344	345	338	339	26,100	339
2002-07-10	344	349	344	344	13,600	344
2002-07-09	342	344	337	344	8,700	344
2002-07-08	350	350	340	341	13,100	341
2002-07-05	342	350	341	344	15,800	344
2002-07-04	341	345	341	344	3,900	344
2002-07-03	341	349	336	349	23,900	349
2002-07-02	335	341	335	341	12,000	341
2002-07-01	343	343	334	337	16,700	337
2002-06-28	343	345	337	343	19,000	343
2002-06-27	334	338	334	334	14,300	334
2002-06-26	340	342	334	334	10,500	334
2002-06-25	344	345	342	344	14,100	344
2002-06-24	333	344	333	344	17,400	344
2002-06-21	338	342	334	334	13,300	334
2002-06-20	331	337	331	335	10,600	335
2002-06-19	349	349	331	333	24,500	333
2002-06-18	346	350	340	346	33,800	346
2002-06-17	350	350	346	346	41,000	346
2002-06-14	355	356	352	353	78,500	353
2002-06-13	369	369	359	362	16,900	362
2002-06-12	365	367	364	367	47,400	367
2002-06-11	362	365	361	364	2,200	364
2002-06-10	365	367	361	367	13,400	367
2002-06-07	362	364	359	363	12,500	363
2002-06-06	370	370	361	362	20,100	362
2002-06-05	375	375	366	366	15,400	366
2002-06-04	375	375	371	371	13,400	371
2002-06-03	375	377	372	373	21,300	373
2002-05-31	371	374	366	366	17,800	366
2002-05-30	375	375	366	370	18,300	370
2002-05-29	375	376	370	370	13,300	370
2002-05-28	380	380	375	377	19,600	377
2002-05-27	380	380	375	376	27,000	376
2002-05-24	377	381	372	376	17,500	376
2002-05-23	368	377	368	377	34,200	377
2002-05-22	354	368	354	367	16,900	367
2002-05-21	360	361	356	361	26,900	361
2002-05-20	360	360	355	355	13,700	355
2002-05-17	352	358	352	356	15,600	356
2002-05-16	346	359	346	359	32,300	359
2002-05-15	357	360	353	353	13,100	353
2002-05-14	364	364	356	357	10,300	357
2002-05-13	362	362	356	359	50,200	359
2002-05-10	365	365	361	362	11,400	362
2002-05-09	369	371	363	366	12,900	366
2002-05-08	362	370	361	367	20,200	367
2002-05-07	365	365	362	362	15,200	362
2002-05-02	365	370	365	365	20,000	365
2002-05-01	368	370	366	366	10,200	366
2002-04-30	368	372	368	368	11,600	368
2002-04-26	372	373	365	368	10,900	368
2002-04-25	380	380	371	372	11,400	372
2002-04-24	370	380	369	380	16,800	380
2002-04-23	372	375	372	373	10,900	373
2002-04-22	372	383	372	383	11,800	383
2002-04-19	370	379	365	377	24,100	377
2002-04-18	369	373	369	370	14,100	370
2002-04-17	371	372	365	372	14,400	372
2002-04-16	372	374	372	374	8,700	374
2002-04-15	373	378	371	372	30,200	372
2002-04-12	374	375	368	373	24,000	373
2002-04-11	379	379	368	368	20,600	368
2002-04-10	374	376	365	373	23,600	373
2002-04-09	380	380	377	377	6,600	377
2002-04-08	384	384	380	380	11,600	380
2002-04-05	378	385	374	384	12,900	384
2002-04-04	371	385	371	381	15,300	381
2002-04-03	370	372	367	368	8,700	368
2002-04-02	378	378	370	370	6,600	370
2002-04-01	387	387	370	370	10,600	370
2002-03-29	389	390	382	382	7,500	382
2002-03-28	394	394	391	391	10,200	391
2002-03-27	386	395	386	394	9,300	394
2002-03-26	395	395	384	386	6,200	386
2002-03-25	400	400	395	395	20,000	395
2002-03-22	393	397	390	395	14,500	395
2002-03-20	400	400	391	392	25,400	392
2002-03-19	400	402	390	399	21,100	399
2002-03-18	400	400	397	397	29,400	397
2002-03-15	392	399	392	399	16,800	399
2002-03-14	400	400	388	390	49,900	390
2002-03-13	399	400	396	400	26,300	400
2002-03-12	394	400	394	396	19,500	396
2002-03-11	382	395	382	394	21,100	394
2002-03-08	386	389	382	382	72,900	382
2002-03-07	380	390	380	381	32,800	381
2002-03-06	395	395	365	378	47,100	378
2002-03-05	412	412	395	395	9,800	395
2002-03-04	381	413	381	407	35,600	407
2002-03-01	396	396	379	380	29,900	380
2002-02-28	390	398	378	381	39,600	381
2002-02-27	378	390	378	390	32,100	390
2002-02-26	381	384	371	378	9,700	378
2002-02-25	385	390	380	381	10,400	381
2002-02-22	390	390	370	385	6,900	385
2002-02-21	381	390	376	376	10,600	376
2002-02-20	379	386	377	379	6,200	379
2002-02-19	389	389	371	380	14,100	380
2002-02-18	390	390	375	388	7,200	388
2002-02-15	397	400	391	391	22,000	391
2002-02-14	388	412	388	397	28,200	397
2002-02-13	377	390	377	388	28,300	388
2002-02-12	365	377	365	377	29,500	377
2002-02-08	361	370	361	365	33,200	365
2002-02-07	355	360	346	360	19,500	360
2002-02-06	350	354	348	352	19,300	352
2002-02-05	353	355	350	350	13,500	350
2002-02-04	351	358	351	358	6,800	358
2002-02-01	357	358	353	356	15,900	356
2002-01-31	352	358	352	358	16,000	358
2002-01-30	352	353	351	353	9,900	353
2002-01-29	354	354	352	352	15,300	352
2002-01-28	355	358	354	354	15,600	354
2002-01-25	360	361	352	355	13,500	355
2002-01-24	351	360	351	360	8,300	360
2002-01-23	351	359	351	357	14,200	357
2002-01-22	359	372	353	353	25,500	353
2002-01-21	370	373	367	373	14,600	373
2002-01-18	361	370	356	370	25,800	370
2002-01-17	354	359	354	356	34,800	356
2002-01-16	355	355	350	354	16,900	354
2002-01-15	350	359	350	350	27,400	350
2002-01-11	355	355	350	350	40,600	350
2002-01-10	359	359	352	354	11,600	354
2002-01-09	359	364	353	361	16,900	361
2002-01-08	370	370	361	364	17,600	364
2002-01-07	370	373	366	369	15,800	369
2002-01-04	371	374	365	370	5,500	370

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