1914 日本基礎技術(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	231	231	228	230	25,200	230
2003-12-29	223	229	223	227	33,600	227
2003-12-26	220	223	219	222	24,100	222
2003-12-25	220	220	215	220	65,200	220
2003-12-24	223	225	216	216	92,500	216
2003-12-22	228	229	224	225	45,600	225
2003-12-19	231	233	226	228	56,400	228
2003-12-18	230	236	230	236	40,800	236
2003-12-17	235	237	233	234	33,700	234
2003-12-16	240	240	237	238	8,300	238
2003-12-15	243	244	235	241	82,500	241
2003-12-12	238	244	238	243	91,300	243
2003-12-11	236	238	234	238	30,700	238
2003-12-10	236	236	231	233	12,700	233
2003-12-09	233	238	232	236	24,700	236
2003-12-08	235	238	234	237	27,200	237
2003-12-05	235	237	235	236	25,000	236
2003-12-04	236	237	235	235	31,200	235
2003-12-03	240	242	236	238	31,200	238
2003-12-02	244	245	240	243	21,200	243
2003-12-01	240	243	240	243	29,400	243
2003-11-28	241	243	240	240	18,700	240
2003-11-27	243	243	240	241	13,700	241
2003-11-26	240	244	240	240	24,900	240
2003-11-25	240	247	240	240	30,800	240
2003-11-21	235	240	235	239	22,400	239
2003-11-20	238	245	237	241	7,500	241
2003-11-19	237	245	235	245	24,700	245
2003-11-18	230	241	230	240	25,400	240
2003-11-17	240	247	235	244	19,200	244
2003-11-14	247	250	245	250	15,700	250
2003-11-13	248	253	244	249	37,300	249
2003-11-12	248	257	248	250	48,200	250
2003-11-11	243	248	240	248	32,800	248
2003-11-10	248	249	246	248	11,000	248
2003-11-07	252	254	247	248	19,800	248
2003-11-06	255	257	250	252	21,400	252
2003-11-05	260	260	255	257	12,900	257
2003-11-04	254	258	254	258	25,800	258
2003-10-31	257	257	252	253	31,300	253
2003-10-30	256	256	253	255	20,500	255
2003-10-29	255	258	253	255	12,800	255
2003-10-28	254	257	253	254	19,500	254
2003-10-27	259	259	254	254	35,400	254
2003-10-24	252	258	252	255	33,500	255
2003-10-23	260	261	252	252	50,800	252
2003-10-22	263	265	262	262	30,900	262
2003-10-21	265	265	264	265	19,300	265
2003-10-20	267	268	263	265	54,700	265
2003-10-17	267	269	266	267	38,600	267
2003-10-16	267	268	266	266	22,800	266
2003-10-15	267	267	266	266	50,400	266
2003-10-14	267	268	266	266	55,600	266
2003-10-10	265	270	264	266	53,900	266
2003-10-09	265	265	263	264	56,900	264
2003-10-08	266	268	266	266	13,900	266
2003-10-07	271	271	264	265	47,500	265
2003-10-06	266	272	264	267	44,000	267
2003-10-03	268	271	268	268	86,000	268
2003-10-02	267	269	264	267	28,000	267
2003-10-01	270	270	262	264	51,900	264
2003-09-30	264	270	262	270	40,000	270
2003-09-29	270	270	261	261	34,400	261
2003-09-26	262	270	262	268	24,300	268
2003-09-25	272	274	261	269	46,800	269
2003-09-24	272	277	272	272	26,900	272
2003-09-22	274	275	269	270	52,600	270
2003-09-19	265	272	265	270	83,000	270
2003-09-18	269	269	260	265	122,100	265
2003-09-17	272	275	269	269	82,100	269
2003-09-16	272	275	271	272	58,300	272
2003-09-12	268	271	268	270	83,400	270
2003-09-11	268	268	265	268	34,100	268
2003-09-10	269	272	268	270	43,800	270
2003-09-09	273	275	270	272	33,500	272
2003-09-08	263	273	263	273	70,200	273
2003-09-05	264	268	264	265	36,300	265
2003-09-04	261	268	261	266	41,100	266
2003-09-03	261	263	261	261	33,800	261
2003-09-02	264	264	261	263	46,500	263
2003-09-01	264	267	263	266	64,800	266
2003-08-29	264	265	260	262	83,400	262
2003-08-28	269	269	262	263	29,300	263
2003-08-27	264	269	264	265	20,000	265
2003-08-26	265	272	261	264	16,400	264
2003-08-25	270	273	266	266	27,100	266
2003-08-22	275	275	270	270	19,000	270
2003-08-21	270	275	268	270	36,200	270
2003-08-20	270	278	260	278	35,300	278
2003-08-19	273	275	268	270	29,500	270
2003-08-18	274	275	268	272	23,200	272
2003-08-15	272	272	266	267	27,700	267
2003-08-14	274	275	271	272	42,500	272
2003-08-13	274	276	273	274	39,700	274
2003-08-12	270	273	268	273	42,800	273
2003-08-11	263	267	258	267	19,200	267
2003-08-08	259	261	257	258	21,300	258
2003-08-07	260	264	258	258	12,500	258
2003-08-06	270	270	258	258	25,300	258
2003-08-05	260	268	260	260	34,900	260
2003-08-04	270	270	265	268	38,400	268
2003-08-01	263	267	260	260	15,500	260
2003-07-31	264	266	259	260	35,800	260
2003-07-30	263	266	263	264	30,600	264
2003-07-29	262	264	261	263	41,300	263
2003-07-28	259	262	259	261	35,200	261
2003-07-25	256	263	256	257	28,500	257
2003-07-24	260	260	255	255	26,000	255
2003-07-23	260	260	255	260	23,500	260
2003-07-22	260	260	255	255	26,400	255
2003-07-18	255	260	255	257	39,700	257
2003-07-17	270	270	268	268	19,100	268
2003-07-16	286	286	270	270	124,500	270
2003-07-15	286	287	285	285	87,500	285
2003-07-14	275	287	275	284	84,200	284
2003-07-11	271	273	271	271	24,600	271
2003-07-10	271	275	270	270	100,700	270
2003-07-09	272	272	268	268	36,000	268
2003-07-08	270	274	265	270	74,400	270
2003-07-07	265	270	261	268	29,900	268
2003-07-04	261	264	260	260	13,000	260
2003-07-03	270	270	260	260	41,000	260
2003-07-02	267	267	260	264	20,000	264
2003-07-01	253	264	253	257	16,500	257
2003-06-30	253	260	253	255	54,500	255
2003-06-27	262	269	258	258	36,500	258
2003-06-26	262	262	257	260	29,700	260
2003-06-25	258	262	258	258	18,000	258
2003-06-24	260	262	257	258	27,600	258
2003-06-23	260	261	257	258	17,100	258
2003-06-20	265	266	259	261	23,200	261
2003-06-19	257	265	257	263	16,600	263
2003-06-18	268	270	260	260	45,100	260
2003-06-17	270	274	268	268	54,500	268
2003-06-16	267	270	267	269	25,400	269
2003-06-13	269	272	265	267	124,600	267
2003-06-12	263	265	259	262	114,500	262
2003-06-11	251	260	251	259	63,300	259
2003-06-10	251	253	250	253	28,300	253
2003-06-09	258	258	251	253	27,800	253
2003-06-06	249	254	248	253	33,400	253
2003-06-05	247	260	245	245	89,200	245
2003-06-04	249	253	245	245	75,400	245
2003-06-03	249	249	246	249	25,800	249
2003-06-02	245	249	244	249	20,700	249
2003-05-30	244	247	243	245	29,500	245
2003-05-29	243	247	243	244	16,800	244
2003-05-28	248	248	243	243	5,500	243
2003-05-27	245	247	242	242	11,700	242
2003-05-26	250	250	241	242	17,900	242
2003-05-23	243	248	242	246	12,700	246
2003-05-22	246	246	242	242	8,300	242
2003-05-21	242	246	241	241	9,900	241
2003-05-20	240	247	237	247	16,200	247
2003-05-19	252	252	244	247	18,800	247
2003-05-16	252	253	246	249	16,200	249
2003-05-15	254	255	250	251	24,400	251
2003-05-14	250	255	249	250	18,200	250
2003-05-13	249	253	249	249	22,800	249
2003-05-12	249	250	249	249	41,500	249
2003-05-09	241	249	239	249	14,900	249
2003-05-08	245	246	240	241	15,400	241
2003-05-07	246	247	245	246	14,100	246
2003-05-06	249	250	245	245	13,900	245
2003-05-02	240	242	240	242	9,100	242
2003-05-01	245	245	237	239	12,000	239
2003-04-30	236	243	235	240	11,200	240
2003-04-28	232	237	222	236	29,600	236
2003-04-25	252	253	245	245	16,600	245
2003-04-24	255	259	251	252	10,700	252
2003-04-23	256	259	255	255	12,100	255
2003-04-22	258	272	255	256	23,900	256
2003-04-21	254	258	254	258	11,500	258
2003-04-18	264	264	255	259	12,200	259
2003-04-17	261	263	258	259	8,100	259
2003-04-16	271	272	260	261	41,800	261
2003-04-15	266	271	265	270	46,100	270
2003-04-14	265	266	261	265	21,700	265
2003-04-11	262	269	258	260	32,100	260
2003-04-10	266	266	260	262	8,100	262
2003-04-09	268	269	260	269	8,500	269
2003-04-08	271	271	256	264	4,000	264
2003-04-07	263	271	255	270	21,000	270
2003-04-04	260	265	259	263	9,900	263
2003-04-03	275	276	260	264	11,800	264
2003-04-02	269	270	266	270	20,700	270
2003-04-01	252	267	252	262	6,400	262
2003-03-31	267	268	258	258	4,900	258
2003-03-28	267	271	267	269	18,400	269
2003-03-27	278	278	267	271	39,500	271
2003-03-26	270	278	260	278	20,500	278
2003-03-25	274	281	274	281	20,600	281
2003-03-24	281	284	279	284	26,100	284
2003-03-20	274	282	273	281	35,100	281
2003-03-19	275	279	275	279	26,400	279
2003-03-18	280	282	277	277	36,000	277
2003-03-17	279	280	275	279	26,000	279
2003-03-14	271	275	271	274	61,600	274
2003-03-13	270	275	270	271	28,900	271
2003-03-12	263	270	263	270	24,900	270
2003-03-11	252	267	252	262	11,400	262
2003-03-10	270	270	260	262	13,600	262
2003-03-07	279	283	274	274	15,600	274
2003-03-06	287	287	281	281	17,600	281
2003-03-05	276	287	276	283	13,900	283
2003-03-04	284	288	284	287	11,600	287
2003-03-03	289	289	283	288	27,400	288
2003-02-28	276	288	271	279	21,300	279
2003-02-27	272	276	267	274	25,900	274
2003-02-26	277	277	271	272	13,500	272
2003-02-25	281	284	276	277	28,400	277
2003-02-24	287	288	281	281	46,300	281
2003-02-21	287	292	282	289	24,500	289
2003-02-20	283	292	283	292	27,400	292
2003-02-19	286	288	281	283	45,400	283
2003-02-18	277	282	277	282	84,900	282
2003-02-17	270	276	269	276	44,500	276
2003-02-14	258	265	258	265	56,600	265
2003-02-13	256	260	255	257	47,100	257
2003-02-12	249	256	248	254	35,000	254
2003-02-10	240	247	240	245	12,600	245
2003-02-07	247	247	238	243	7,900	243
2003-02-06	241	247	240	243	31,400	243
2003-02-05	232	248	232	241	24,800	241
2003-02-04	228	238	226	237	19,000	237
2003-02-03	220	232	218	230	13,300	230
2003-01-31	230	230	220	220	19,600	220
2003-01-30	219	238	217	225	27,700	225
2003-01-29	233	233	224	224	24,300	224
2003-01-28	231	236	228	233	36,000	233
2003-01-27	241	241	218	236	42,400	236
2003-01-24	242	250	242	242	17,700	242
2003-01-23	240	245	233	242	18,400	242
2003-01-22	245	245	238	243	21,800	243
2003-01-21	243	247	241	243	20,400	243
2003-01-20	242	252	235	243	93,500	243
2003-01-17	232	233	227	227	37,500	227
2003-01-16	226	228	223	227	27,600	227
2003-01-15	214	222	214	221	30,600	221
2003-01-14	207	213	207	213	31,500	213
2003-01-10	204	210	203	207	17,800	207
2003-01-09	212	212	207	210	21,700	210
2003-01-08	212	213	210	210	4,600	210
2003-01-07	217	218	209	213	53,600	213
2003-01-06	218	219	213	215	30,200	215

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