1914 日本基礎技術(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	564	568	561	562	88,200	562
2004-12-29	564	565	557	563	410,600	563
2004-12-28	551	564	550	556	442,800	556
2004-12-27	542	551	541	549	355,100	549
2004-12-24	544	547	540	542	201,800	542
2004-12-22	539	549	539	545	212,500	545
2004-12-21	535	540	534	539	209,600	539
2004-12-20	530	535	519	535	292,300	535
2004-12-17	528	535	520	530	261,200	530
2004-12-16	528	530	520	528	203,300	528
2004-12-15	526	529	525	526	72,100	526
2004-12-14	523	532	521	528	165,900	528
2004-12-13	535	535	520	533	206,500	533
2004-12-10	525	536	520	535	176,000	535
2004-12-09	534	539	525	533	62,900	533
2004-12-08	534	540	524	538	44,700	538
2004-12-07	542	543	533	538	173,500	538
2004-12-06	545	545	539	539	99,600	539
2004-12-03	546	547	537	543	130,100	543
2004-12-02	548	550	540	547	122,600	547
2004-12-01	548	548	535	548	153,300	548
2004-11-30	531	547	525	547	387,200	547
2004-11-29	531	536	524	527	74,500	527
2004-11-26	536	536	530	534	71,000	534
2004-11-25	533	534	528	534	57,400	534
2004-11-24	534	535	528	528	44,000	528
2004-11-22	530	540	526	532	50,100	532
2004-11-19	535	538	530	533	48,800	533
2004-11-18	540	540	533	535	45,400	535
2004-11-17	544	544	537	537	54,000	537
2004-11-16	545	546	538	540	33,900	540
2004-11-15	546	548	540	547	79,400	547
2004-11-12	540	547	532	545	130,900	545
2004-11-11	539	545	533	540	87,400	540
2004-11-10	543	549	541	543	75,800	543
2004-11-09	544	544	538	543	86,600	543
2004-11-08	545	545	535	536	67,400	536
2004-11-05	540	551	539	545	134,300	545
2004-11-04	540	541	535	539	103,100	539
2004-11-02	536	545	533	539	119,500	539
2004-11-01	541	545	516	537	124,900	537
2004-10-29	538	545	536	541	117,800	541
2004-10-28	540	543	537	539	72,200	539
2004-10-27	540	540	530	535	57,700	535
2004-10-26	539	540	534	540	108,300	540
2004-10-25	551	565	531	539	711,500	539
2004-10-22	530	534	524	531	38,800	531
2004-10-21	526	535	523	525	88,600	525
2004-10-20	521	535	520	530	45,400	530
2004-10-19	528	534	522	528	41,800	528
2004-10-18	528	530	518	529	84,800	529
2004-10-15	527	534	519	527	58,400	527
2004-10-14	529	535	528	528	57,800	528
2004-10-13	530	539	530	535	38,500	535
2004-10-12	538	540	529	534	67,600	534
2004-10-08	543	543	533	540	78,200	540
2004-10-07	541	550	532	548	51,600	548
2004-10-06	550	550	545	548	43,700	548
2004-10-05	540	550	537	545	99,000	545
2004-10-04	535	540	530	537	70,400	537
2004-10-01	532	540	530	537	42,600	537
2004-09-30	540	542	531	539	26,000	539
2004-09-29	535	542	529	530	42,100	530
2004-09-28	532	544	526	538	85,500	538
2004-09-27	532	540	524	540	82,900	540
2004-09-24	548	548	530	542	71,700	542
2004-09-22	555	558	542	549	109,200	549
2004-09-21	559	559	555	555	51,500	555
2004-09-17	559	560	553	557	67,600	557
2004-09-16	559	566	557	558	44,600	558
2004-09-15	564	569	557	557	58,100	557
2004-09-14	558	570	556	565	113,900	565
2004-09-13	557	564	553	555	118,700	555
2004-09-10	562	562	551	555	110,700	555
2004-09-09	565	571	561	562	93,400	562
2004-09-08	570	574	566	569	87,700	569
2004-09-07	567	570	562	570	115,600	570
2004-09-06	556	569	555	563	148,600	563
2004-09-03	558	558	548	551	76,700	551
2004-09-02	550	570	548	555	116,200	555
2004-09-01	555	559	552	554	47,300	554
2004-08-31	564	564	554	556	61,700	556
2004-08-30	558	567	556	559	63,900	559
2004-08-27	560	560	553	556	50,900	556
2004-08-26	563	565	551	557	122,900	557
2004-08-25	569	571	560	566	75,800	566
2004-08-24	573	576	568	569	85,200	569
2004-08-23	580	583	571	574	144,400	574
2004-08-20	570	580	566	578	167,700	578
2004-08-19	573	588	563	566	246,800	566
2004-08-18	555	560	551	559	89,400	559
2004-08-17	544	559	544	550	86,700	550
2004-08-16	550	555	538	554	87,100	554
2004-08-13	536	546	536	540	128,000	540
2004-08-12	564	565	542	542	209,300	542
2004-08-11	568	575	549	555	179,800	555
2004-08-10	546	569	546	561	334,100	561
2004-08-09	525	544	520	539	112,100	539
2004-08-06	525	529	520	527	46,900	527
2004-08-05	530	535	525	529	55,200	529
2004-08-04	530	537	516	530	151,300	530
2004-08-03	535	547	529	534	117,400	534
2004-08-02	521	535	521	530	68,100	530
2004-07-30	510	520	510	520	52,400	520
2004-07-29	516	521	514	514	62,400	514
2004-07-28	515	527	512	518	61,800	518
2004-07-27	526	535	505	505	137,400	505
2004-07-26	522	530	520	524	67,500	524
2004-07-23	526	544	526	530	104,200	530
2004-07-22	542	542	530	532	73,000	532
2004-07-21	553	558	542	546	57,700	546
2004-07-20	535	545	527	543	135,500	543
2004-07-16	558	558	538	545	107,000	545
2004-07-15	576	576	544	560	215,500	560
2004-07-14	575	578	558	559	129,200	559
2004-07-13	557	580	557	569	282,400	569
2004-07-12	593	593	553	557	641,000	557
2004-07-09	545	575	541	563	746,000	563
2004-07-08	511	533	508	532	435,200	532
2004-07-07	497	510	492	510	139,900	510
2004-07-06	505	519	497	497	258,300	497
2004-07-05	510	510	494	500	263,600	500
2004-07-02	475	490	474	490	98,100	490
2004-07-01	477	479	473	477	40,300	477
2004-06-30	475	479	474	477	57,400	477
2004-06-29	472	478	471	477	39,900	477
2004-06-28	474	475	472	474	71,700	474
2004-06-25	475	476	472	473	67,300	473
2004-06-24	475	478	471	475	47,100	475
2004-06-23	475	480	475	475	39,800	475
2004-06-22	478	478	471	475	129,200	475
2004-06-21	479	483	478	479	46,200	479
2004-06-18	482	482	474	475	45,400	475
2004-06-17	478	481	476	479	64,000	479
2004-06-16	476	489	475	481	81,500	481
2004-06-15	478	484	474	474	110,800	474
2004-06-14	480	490	475	476	86,800	476
2004-06-11	477	477	468	471	158,300	471
2004-06-10	476	478	473	475	111,600	475
2004-06-09	478	478	475	477	94,300	477
2004-06-08	483	488	476	480	98,900	480
2004-06-07	478	488	478	484	38,800	484
2004-06-04	476	480	474	476	37,900	476
2004-06-03	485	488	472	475	84,700	475
2004-06-02	486	490	475	485	99,400	485
2004-06-01	484	493	484	485	95,000	485
2004-05-31	499	500	484	494	103,900	494
2004-05-28	495	522	492	503	461,100	503
2004-05-27	480	497	479	490	143,000	490
2004-05-26	480	488	472	479	70,400	479
2004-05-25	480	482	471	477	71,100	477
2004-05-24	476	485	471	480	111,200	480
2004-05-21	457	478	452	477	93,000	477
2004-05-20	469	480	464	467	90,000	467
2004-05-19	439	492	439	483	168,100	483
2004-05-18	416	441	416	438	95,000	438
2004-05-17	454	454	422	426	233,800	426
2004-05-14	465	466	457	461	69,600	461
2004-05-13	473	479	461	475	93,100	475
2004-05-12	465	473	465	473	106,700	473
2004-05-11	474	475	452	465	188,900	465
2004-05-10	480	492	474	487	344,600	487
2004-05-07	495	496	485	495	98,300	495
2004-05-06	490	499	484	490	167,500	490
2004-04-30	480	484	475	484	173,400	484
2004-04-28	483	490	480	483	139,500	483
2004-04-27	479	486	477	477	213,400	477
2004-04-26	485	485	476	478	79,000	478
2004-04-23	496	496	484	487	67,900	487
2004-04-22	488	496	488	492	57,200	492
2004-04-21	495	497	490	491	34,900	491
2004-04-20	496	501	491	496	114,500	496
2004-04-19	498	505	494	502	242,000	502
2004-04-16	510	512	504	505	136,300	505
2004-04-15	503	508	498	503	268,000	503
2004-04-14	504	508	490	505	418,500	505
2004-04-13	472	504	472	500	518,300	500
2004-04-12	468	475	468	471	107,700	471
2004-04-09	470	476	464	468	196,600	468
2004-04-08	471	478	471	475	186,100	475
2004-04-07	489	493	464	484	581,100	484
2004-04-06	455	500	455	484	1,301,900	484
2004-04-05	440	441	426	428	167,800	428
2004-04-02	441	445	430	434	176,700	434
2004-04-01	448	450	439	443	100,500	443
2004-03-31	450	454	444	448	99,400	448
2004-03-30	450	464	446	454	140,400	454
2004-03-29	458	461	441	455	168,100	455
2004-03-26	463	473	453	458	99,500	458
2004-03-25	473	481	461	463	188,700	463
2004-03-24	455	485	455	468	180,300	468
2004-03-23	460	460	450	455	150,600	455
2004-03-22	451	466	451	463	170,700	463
2004-03-19	446	463	446	451	175,500	451
2004-03-18	486	486	453	455	384,200	455
2004-03-17	428	504	422	476	1,469,900	476
2004-03-16	433	436	424	426	201,000	426
2004-03-15	430	439	422	430	410,900	430
2004-03-12	415	429	414	421	486,100	421
2004-03-11	407	414	401	414	157,100	414
2004-03-10	423	423	412	412	152,000	412
2004-03-09	405	420	401	420	227,800	420
2004-03-08	413	417	409	409	112,300	409
2004-03-05	422	422	413	416	162,800	416
2004-03-04	418	423	403	422	506,000	422
2004-03-03	422	429	418	421	658,700	421
2004-03-02	425	425	416	422	339,000	422
2004-03-01	425	435	415	420	644,500	420
2004-02-27	406	450	403	420	1,556,800	420
2004-02-26	401	413	395	406	390,000	406
2004-02-25	400	405	396	401	505,500	401
2004-02-24	388	413	387	411	938,400	411
2004-02-23	402	412	393	397	1,015,000	397
2004-02-20	418	430	405	414	1,866,800	414
2004-02-19	371	440	365	433	4,240,800	433
2004-02-18	349	380	348	361	814,000	361
2004-02-17	336	336	323	330	262,900	330
2004-02-16	341	341	333	336	374,600	336
2004-02-13	310	341	308	333	597,100	333
2004-02-12	307	313	301	305	417,400	305
2004-02-10	287	303	285	300	269,900	300
2004-02-09	285	287	280	281	42,600	281
2004-02-06	290	294	285	286	114,500	286
2004-02-05	276	286	276	281	72,800	281
2004-02-04	290	294	276	276	134,100	276
2004-02-03	273	285	272	285	226,300	285
2004-02-02	271	278	269	270	82,500	270
2004-01-30	266	280	266	269	110,300	269
2004-01-29	280	280	265	265	154,300	265
2004-01-28	250	276	250	270	176,100	270
2004-01-27	252	254	249	250	68,000	250
2004-01-26	251	253	250	250	44,500	250
2004-01-23	250	255	247	252	31,000	252
2004-01-22	246	251	246	251	24,000	251
2004-01-21	250	250	245	245	20,000	245
2004-01-20	250	255	245	248	15,800	248
2004-01-19	248	253	247	251	17,900	251
2004-01-16	244	249	244	248	12,000	248
2004-01-15	252	252	244	244	33,000	244
2004-01-14	243	251	243	249	68,300	249
2004-01-13	242	245	241	243	42,100	243
2004-01-09	240	243	240	241	61,800	241
2004-01-08	237	244	236	244	58,100	244
2004-01-07	239	239	236	236	22,700	236
2004-01-06	235	240	235	236	26,400	236
2004-01-05	234	238	233	234	52,000	234

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