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
2004-12-3056456856156288,200562
2004-12-29564565557563410,600563
2004-12-28551564550556442,800556
2004-12-27542551541549355,100549
2004-12-24544547540542201,800542
2004-12-22539549539545212,500545
2004-12-21535540534539209,600539
2004-12-20530535519535292,300535
2004-12-17528535520530261,200530
2004-12-16528530520528203,300528
2004-12-1552652952552672,100526
2004-12-14523532521528165,900528
2004-12-13535535520533206,500533
2004-12-10525536520535176,000535
2004-12-0953453952553362,900533
2004-12-0853454052453844,700538
2004-12-07542543533538173,500538
2004-12-0654554553953999,600539
2004-12-03546547537543130,100543
2004-12-02548550540547122,600547
2004-12-01548548535548153,300548
2004-11-30531547525547387,200547
2004-11-2953153652452774,500527
2004-11-2653653653053471,000534
2004-11-2553353452853457,400534
2004-11-2453453552852844,000528
2004-11-2253054052653250,100532
2004-11-1953553853053348,800533
2004-11-1854054053353545,400535
2004-11-1754454453753754,000537
2004-11-1654554653854033,900540
2004-11-1554654854054779,400547
2004-11-12540547532545130,900545
2004-11-1153954553354087,400540
2004-11-1054354954154375,800543
2004-11-0954454453854386,600543
2004-11-0854554553553667,400536
2004-11-05540551539545134,300545
2004-11-04540541535539103,100539
2004-11-02536545533539119,500539
2004-11-01541545516537124,900537
2004-10-29538545536541117,800541
2004-10-2854054353753972,200539
2004-10-2754054053053557,700535
2004-10-26539540534540108,300540
2004-10-25551565531539711,500539
2004-10-2253053452453138,800531
2004-10-2152653552352588,600525
2004-10-2052153552053045,400530
2004-10-1952853452252841,800528
2004-10-1852853051852984,800529
2004-10-1552753451952758,400527
2004-10-1452953552852857,800528
2004-10-1353053953053538,500535
2004-10-1253854052953467,600534
2004-10-0854354353354078,200540
2004-10-0754155053254851,600548
2004-10-0655055054554843,700548
2004-10-0554055053754599,000545
2004-10-0453554053053770,400537
2004-10-0153254053053742,600537
2004-09-3054054253153926,000539
2004-09-2953554252953042,100530
2004-09-2853254452653885,500538
2004-09-2753254052454082,900540
2004-09-2454854853054271,700542
2004-09-22555558542549109,200549
2004-09-2155955955555551,500555
2004-09-1755956055355767,600557
2004-09-1655956655755844,600558
2004-09-1556456955755758,100557
2004-09-14558570556565113,900565
2004-09-13557564553555118,700555
2004-09-10562562551555110,700555
2004-09-0956557156156293,400562
2004-09-0857057456656987,700569
2004-09-07567570562570115,600570
2004-09-06556569555563148,600563
2004-09-0355855854855176,700551
2004-09-02550570548555116,200555
2004-09-0155555955255447,300554
2004-08-3156456455455661,700556
2004-08-3055856755655963,900559
2004-08-2756056055355650,900556
2004-08-26563565551557122,900557
2004-08-2556957156056675,800566
2004-08-2457357656856985,200569
2004-08-23580583571574144,400574
2004-08-20570580566578167,700578
2004-08-19573588563566246,800566
2004-08-1855556055155989,400559
2004-08-1754455954455086,700550
2004-08-1655055553855487,100554
2004-08-13536546536540128,000540
2004-08-12564565542542209,300542
2004-08-11568575549555179,800555
2004-08-10546569546561334,100561
2004-08-09525544520539112,100539
2004-08-0652552952052746,900527
2004-08-0553053552552955,200529
2004-08-04530537516530151,300530
2004-08-03535547529534117,400534
2004-08-0252153552153068,100530
2004-07-3051052051052052,400520
2004-07-2951652151451462,400514
2004-07-2851552751251861,800518
2004-07-27526535505505137,400505
2004-07-2652253052052467,500524
2004-07-23526544526530104,200530
2004-07-2254254253053273,000532
2004-07-2155355854254657,700546
2004-07-20535545527543135,500543
2004-07-16558558538545107,000545
2004-07-15576576544560215,500560
2004-07-14575578558559129,200559
2004-07-13557580557569282,400569
2004-07-12593593553557641,000557
2004-07-09545575541563746,000563
2004-07-08511533508532435,200532
2004-07-07497510492510139,900510
2004-07-06505519497497258,300497
2004-07-05510510494500263,600500
2004-07-0247549047449098,100490
2004-07-0147747947347740,300477
2004-06-3047547947447757,400477
2004-06-2947247847147739,900477
2004-06-2847447547247471,700474
2004-06-2547547647247367,300473
2004-06-2447547847147547,100475
2004-06-2347548047547539,800475
2004-06-22478478471475129,200475
2004-06-2147948347847946,200479
2004-06-1848248247447545,400475
2004-06-1747848147647964,000479
2004-06-1647648947548181,500481
2004-06-15478484474474110,800474
2004-06-1448049047547686,800476
2004-06-11477477468471158,300471
2004-06-10476478473475111,600475
2004-06-0947847847547794,300477
2004-06-0848348847648098,900480
2004-06-0747848847848438,800484
2004-06-0447648047447637,900476
2004-06-0348548847247584,700475
2004-06-0248649047548599,400485
2004-06-0148449348448595,000485
2004-05-31499500484494103,900494
2004-05-28495522492503461,100503
2004-05-27480497479490143,000490
2004-05-2648048847247970,400479
2004-05-2548048247147771,100477
2004-05-24476485471480111,200480
2004-05-2145747845247793,000477
2004-05-2046948046446790,000467
2004-05-19439492439483168,100483
2004-05-1841644141643895,000438
2004-05-17454454422426233,800426
2004-05-1446546645746169,600461
2004-05-1347347946147593,100475
2004-05-12465473465473106,700473
2004-05-11474475452465188,900465
2004-05-10480492474487344,600487
2004-05-0749549648549598,300495
2004-05-06490499484490167,500490
2004-04-30480484475484173,400484
2004-04-28483490480483139,500483
2004-04-27479486477477213,400477
2004-04-2648548547647879,000478
2004-04-2349649648448767,900487
2004-04-2248849648849257,200492
2004-04-2149549749049134,900491
2004-04-20496501491496114,500496
2004-04-19498505494502242,000502
2004-04-16510512504505136,300505
2004-04-15503508498503268,000503
2004-04-14504508490505418,500505
2004-04-13472504472500518,300500
2004-04-12468475468471107,700471
2004-04-09470476464468196,600468
2004-04-08471478471475186,100475
2004-04-07489493464484581,100484
2004-04-064555004554841,301,900484
2004-04-05440441426428167,800428
2004-04-02441445430434176,700434
2004-04-01448450439443100,500443
2004-03-3145045444444899,400448
2004-03-30450464446454140,400454
2004-03-29458461441455168,100455
2004-03-2646347345345899,500458
2004-03-25473481461463188,700463
2004-03-24455485455468180,300468
2004-03-23460460450455150,600455
2004-03-22451466451463170,700463
2004-03-19446463446451175,500451
2004-03-18486486453455384,200455
2004-03-174285044224761,469,900476
2004-03-16433436424426201,000426
2004-03-15430439422430410,900430
2004-03-12415429414421486,100421
2004-03-11407414401414157,100414
2004-03-10423423412412152,000412
2004-03-09405420401420227,800420
2004-03-08413417409409112,300409
2004-03-05422422413416162,800416
2004-03-04418423403422506,000422
2004-03-03422429418421658,700421
2004-03-02425425416422339,000422
2004-03-01425435415420644,500420
2004-02-274064504034201,556,800420
2004-02-26401413395406390,000406
2004-02-25400405396401505,500401
2004-02-24388413387411938,400411
2004-02-234024123933971,015,000397
2004-02-204184304054141,866,800414
2004-02-193714403654334,240,800433
2004-02-18349380348361814,000361
2004-02-17336336323330262,900330
2004-02-16341341333336374,600336
2004-02-13310341308333597,100333
2004-02-12307313301305417,400305
2004-02-10287303285300269,900300
2004-02-0928528728028142,600281
2004-02-06290294285286114,500286
2004-02-0527628627628172,800281
2004-02-04290294276276134,100276
2004-02-03273285272285226,300285
2004-02-0227127826927082,500270
2004-01-30266280266269110,300269
2004-01-29280280265265154,300265
2004-01-28250276250270176,100270
2004-01-2725225424925068,000250
2004-01-2625125325025044,500250
2004-01-2325025524725231,000252
2004-01-2224625124625124,000251
2004-01-2125025024524520,000245
2004-01-2025025524524815,800248
2004-01-1924825324725117,900251
2004-01-1624424924424812,000248
2004-01-1525225224424433,000244
2004-01-1424325124324968,300249
2004-01-1324224524124342,100243
2004-01-0924024324024161,800241
2004-01-0823724423624458,100244
2004-01-0723923923623622,700236
2004-01-0623524023523626,400236
2004-01-0523423823323452,000234

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