1914 日本基礎技術(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3068769068268297,900682
2005-12-29691696689689106,400689
2005-12-2869069568568959,900689
2005-12-2768869068368680,600686
2005-12-2668268868268678,600686
2005-12-2268168367968188,700681
2005-12-2168068367568084,300680
2005-12-2068068267168163,900681
2005-12-1968068667068056,900680
2005-12-1668168967968449,200684
2005-12-15700700680682107,600682
2005-12-14696703689691133,300691
2005-12-13698703695699109,700699
2005-12-12695702695700179,300700
2005-12-09700701693695160,600695
2005-12-08694704692699118,900699
2005-12-07701703695696136,700696
2005-12-06700706700702242,500702
2005-12-05682700682699189,500699
2005-12-02671681668680111,500680
2005-12-0165866765866792,500667
2005-11-30659669659662173,600662
2005-11-2965365965365772,600657
2005-11-2865965965165359,400653
2005-11-2564665064665040,800650
2005-11-2465365364764875,300648
2005-11-2265365364865046,100650
2005-11-2165365364864861,500648
2005-11-1865265364665183,600651
2005-11-1764365064364561,500645
2005-11-1664264764264647,900646
2005-11-1564564764264261,400642
2005-11-1464964964264546,200645
2005-11-1164564663764178,700641
2005-11-1063864363664366,400643
2005-11-0964364363863898,000638
2005-11-0865165364364355,300643
2005-11-07642659635650195,700650
2005-11-0464264263763969,100639
2005-11-0263964063563569,000635
2005-11-0164064063463730,600637
2005-10-3163064063063383,100633
2005-10-2864164162962989,500629
2005-10-2763064163064087,700640
2005-10-2662363062163040,900630
2005-10-2562562762162353,800623
2005-10-2462662862062358,100623
2005-10-2162662661862480,200624
2005-10-2062062461962258,900622
2005-10-1962062261962169,700621
2005-10-1862162261962043,100620
2005-10-1761862461861968,000619
2005-10-1462062361861862,300618
2005-10-1361862261762052,100620
2005-10-12625629612618115,500618
2005-10-11629630605622195,100622
2005-10-0762663162662633,800626
2005-10-0663263362662674,700626
2005-10-0563063662663382,000633
2005-10-0462362962362955,100629
2005-10-03631631621623102,700623
2005-09-30640640631631152,300631
2005-09-29639644638643135,100643
2005-09-2864664964164476,300644
2005-09-27645653642647186,600647
2005-09-26645647642645174,300645
2005-09-2264764864164595,900645
2005-09-21653653647648115,800648
2005-09-20657659650653193,800653
2005-09-16659660657659132,100659
2005-09-15656659651659111,300659
2005-09-1465665765565562,900655
2005-09-13652655649654104,500654
2005-09-1264665364664979,300649
2005-09-09645645640643137,600643
2005-09-0864364564064041,100640
2005-09-0764364764064381,100643
2005-09-0664264463864175,400641
2005-09-0564064163763860,200638
2005-09-0263564163363785,500637
2005-09-0163564063563777,800637
2005-08-3163763763463421,400634
2005-08-3063463863463537,600635
2005-08-2963963963263464,900634
2005-08-2663763763463540,900635
2005-08-2563964163363470,200634
2005-08-2463764363763968,500639
2005-08-2364064363763752,600637
2005-08-2263663963563985,200639
2005-08-1963964063563665,900636
2005-08-1864064063463687,600636
2005-08-17649650631632246,300632
2005-08-1665365364664873,300648
2005-08-1565165564564659,700646
2005-08-1265066064865084,400650
2005-08-1165565564565087,400650
2005-08-1064765464665071,500650
2005-08-0964064864064542,700645
2005-08-0863263963063855,100638
2005-08-0565265464064195,900641
2005-08-0466066065165456,700654
2005-08-0365966065665740,300657
2005-08-02661662655659105,000659
2005-08-01659663658661129,000661
2005-07-2966066065865883,400658
2005-07-2865666065565851,400658
2005-07-2765165565165555,600655
2005-07-2664965264965037,500650
2005-07-2564465264464871,000648
2005-07-2264464764364336,500643
2005-07-2164665064464589,600645
2005-07-2065265264664660,400646
2005-07-1965165264664933,100649
2005-07-1565365664965170,800651
2005-07-1465865865465433,100654
2005-07-1365865865265759,300657
2005-07-12659661652654127,400654
2005-07-1165265965165970,900659
2005-07-0864865564865468,000654
2005-07-0765465465065252,600652
2005-07-0665665664965178,000651
2005-07-0565765865265487,100654
2005-07-04652659643652159,300652
2005-07-0163564663063971,700639
2005-06-3062463862063595,600635
2005-06-2961962161561841,100618
2005-06-2861662361661938,100619
2005-06-2762562761862052,800620
2005-06-2462562762062459,000624
2005-06-2363063062462560,400625
2005-06-2263063062262837,300628
2005-06-2162062962062334,900623
2005-06-2061762061461837,800618
2005-06-1761362461361649,100616
2005-06-1661461561261343,500613
2005-06-1560561460561442,100614
2005-06-1460961260560574,900605
2005-06-1360361060360956,500609
2005-06-1060260560260375,900603
2005-06-0960260460160264,500602
2005-06-0860460760360698,600606
2005-06-0760460960460853,100608
2005-06-0660060560060375,900603
2005-06-0360560860060067,900600
2005-06-0261261560060570,600605
2005-06-0160761460761255,000612
2005-05-31600610599607126,700607
2005-05-3060060159960085,500600
2005-05-2760060059859959,200599
2005-05-26598600594594159,300594
2005-05-2559960059659855,200598
2005-05-2460160259759973,100599
2005-05-2359860259860080,200600
2005-05-2060260459859869,900598
2005-05-19600603596598138,900598
2005-05-18630630593593204,600593
2005-05-1764264862763945,800639
2005-05-1665565564364562,200645
2005-05-1365165564664732,200647
2005-05-1265465665265245,500652
2005-05-1165065765065230,700652
2005-05-1066066265265662,300656
2005-05-0965766064765862,900658
2005-05-0664765564665479,600654
2005-05-0264864864164537,500645
2005-04-28635645630641100,700641
2005-04-2764164463563742,100637
2005-04-2663964563964541,600645
2005-04-2563864563564058,900640
2005-04-2263664763563575,800635
2005-04-21623640623629147,200629
2005-04-20635650635643151,800643
2005-04-19601625597625112,000625
2005-04-18613616600601174,000601
2005-04-1563263262362396,700623
2005-04-1464064063163499,100634
2005-04-1365265264064065,600640
2005-04-1264865064664666,900646
2005-04-1164565064564762,200647
2005-04-08644650638650104,100650
2005-04-0764464563564573,200645
2005-04-06645648633644162,300644
2005-04-0565565564264889,500648
2005-04-04646657642650156,300650
2005-04-01652652643646196,000646
2005-03-31640644631642172,000642
2005-03-30626638625635260,100635
2005-03-29667667627645346,700645
2005-03-28651679651669475,300669
2005-03-25729730715716366,400716
2005-03-24731732725726234,700726
2005-03-23738739725728216,400728
2005-03-22732740730737233,700737
2005-03-18723731722728167,800728
2005-03-17725726721724143,400724
2005-03-16730730721726139,700726
2005-03-15737738730732191,300732
2005-03-14735738735736168,200736
2005-03-11739739735735204,700735
2005-03-10740741735736165,900736
2005-03-09741741737737130,100737
2005-03-08743744731736181,500736
2005-03-07730743728739302,900739
2005-03-04715726710723191,100723
2005-03-03715722715717189,600717
2005-03-02700719700714311,900714
2005-03-01690700690699196,500699
2005-02-28696696689689131,700689
2005-02-25686690685687140,900687
2005-02-24675686675685142,100685
2005-02-2367267767267686,400676
2005-02-22680682675675113,700675
2005-02-21672686672680136,000680
2005-02-18671675667671105,400671
2005-02-17674674662670212,200670
2005-02-16680688674676123,700676
2005-02-15690690675683135,200683
2005-02-14689693685686143,700686
2005-02-1068568868168689,000686
2005-02-09688688682684106,200684
2005-02-08689690683686164,000686
2005-02-07673690670683184,500683
2005-02-04672672663669130,400669
2005-02-03666673660672292,900672
2005-02-02638669637667581,300667
2005-02-01633640630637113,700637
2005-01-31630635630633120,700633
2005-01-2863263763263492,900634
2005-01-2764064063463680,900636
2005-01-26640640635637123,000637
2005-01-25643643636637109,800637
2005-01-24635643633641131,300641
2005-01-21630639630638105,600638
2005-01-20635640628635234,800635
2005-01-19654655635640384,100640
2005-01-18630650628646407,600646
2005-01-17621627621626240,900626
2005-01-14616622611620209,300620
2005-01-13627634620620493,200620
2005-01-12619625610624604,500624
2005-01-11600615595613387,500613
2005-01-07585605581602434,800602
2005-01-06581587580581226,800581
2005-01-05570584567579213,100579
2005-01-04563572562570107,100570

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