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
2005-12-30	687	690	682	682	97,900	682
2005-12-29	691	696	689	689	106,400	689
2005-12-28	690	695	685	689	59,900	689
2005-12-27	688	690	683	686	80,600	686
2005-12-26	682	688	682	686	78,600	686
2005-12-22	681	683	679	681	88,700	681
2005-12-21	680	683	675	680	84,300	680
2005-12-20	680	682	671	681	63,900	681
2005-12-19	680	686	670	680	56,900	680
2005-12-16	681	689	679	684	49,200	684
2005-12-15	700	700	680	682	107,600	682
2005-12-14	696	703	689	691	133,300	691
2005-12-13	698	703	695	699	109,700	699
2005-12-12	695	702	695	700	179,300	700
2005-12-09	700	701	693	695	160,600	695
2005-12-08	694	704	692	699	118,900	699
2005-12-07	701	703	695	696	136,700	696
2005-12-06	700	706	700	702	242,500	702
2005-12-05	682	700	682	699	189,500	699
2005-12-02	671	681	668	680	111,500	680
2005-12-01	658	667	658	667	92,500	667
2005-11-30	659	669	659	662	173,600	662
2005-11-29	653	659	653	657	72,600	657
2005-11-28	659	659	651	653	59,400	653
2005-11-25	646	650	646	650	40,800	650
2005-11-24	653	653	647	648	75,300	648
2005-11-22	653	653	648	650	46,100	650
2005-11-21	653	653	648	648	61,500	648
2005-11-18	652	653	646	651	83,600	651
2005-11-17	643	650	643	645	61,500	645
2005-11-16	642	647	642	646	47,900	646
2005-11-15	645	647	642	642	61,400	642
2005-11-14	649	649	642	645	46,200	645
2005-11-11	645	646	637	641	78,700	641
2005-11-10	638	643	636	643	66,400	643
2005-11-09	643	643	638	638	98,000	638
2005-11-08	651	653	643	643	55,300	643
2005-11-07	642	659	635	650	195,700	650
2005-11-04	642	642	637	639	69,100	639
2005-11-02	639	640	635	635	69,000	635
2005-11-01	640	640	634	637	30,600	637
2005-10-31	630	640	630	633	83,100	633
2005-10-28	641	641	629	629	89,500	629
2005-10-27	630	641	630	640	87,700	640
2005-10-26	623	630	621	630	40,900	630
2005-10-25	625	627	621	623	53,800	623
2005-10-24	626	628	620	623	58,100	623
2005-10-21	626	626	618	624	80,200	624
2005-10-20	620	624	619	622	58,900	622
2005-10-19	620	622	619	621	69,700	621
2005-10-18	621	622	619	620	43,100	620
2005-10-17	618	624	618	619	68,000	619
2005-10-14	620	623	618	618	62,300	618
2005-10-13	618	622	617	620	52,100	620
2005-10-12	625	629	612	618	115,500	618
2005-10-11	629	630	605	622	195,100	622
2005-10-07	626	631	626	626	33,800	626
2005-10-06	632	633	626	626	74,700	626
2005-10-05	630	636	626	633	82,000	633
2005-10-04	623	629	623	629	55,100	629
2005-10-03	631	631	621	623	102,700	623
2005-09-30	640	640	631	631	152,300	631
2005-09-29	639	644	638	643	135,100	643
2005-09-28	646	649	641	644	76,300	644
2005-09-27	645	653	642	647	186,600	647
2005-09-26	645	647	642	645	174,300	645
2005-09-22	647	648	641	645	95,900	645
2005-09-21	653	653	647	648	115,800	648
2005-09-20	657	659	650	653	193,800	653
2005-09-16	659	660	657	659	132,100	659
2005-09-15	656	659	651	659	111,300	659
2005-09-14	656	657	655	655	62,900	655
2005-09-13	652	655	649	654	104,500	654
2005-09-12	646	653	646	649	79,300	649
2005-09-09	645	645	640	643	137,600	643
2005-09-08	643	645	640	640	41,100	640
2005-09-07	643	647	640	643	81,100	643
2005-09-06	642	644	638	641	75,400	641
2005-09-05	640	641	637	638	60,200	638
2005-09-02	635	641	633	637	85,500	637
2005-09-01	635	640	635	637	77,800	637
2005-08-31	637	637	634	634	21,400	634
2005-08-30	634	638	634	635	37,600	635
2005-08-29	639	639	632	634	64,900	634
2005-08-26	637	637	634	635	40,900	635
2005-08-25	639	641	633	634	70,200	634
2005-08-24	637	643	637	639	68,500	639
2005-08-23	640	643	637	637	52,600	637
2005-08-22	636	639	635	639	85,200	639
2005-08-19	639	640	635	636	65,900	636
2005-08-18	640	640	634	636	87,600	636
2005-08-17	649	650	631	632	246,300	632
2005-08-16	653	653	646	648	73,300	648
2005-08-15	651	655	645	646	59,700	646
2005-08-12	650	660	648	650	84,400	650
2005-08-11	655	655	645	650	87,400	650
2005-08-10	647	654	646	650	71,500	650
2005-08-09	640	648	640	645	42,700	645
2005-08-08	632	639	630	638	55,100	638
2005-08-05	652	654	640	641	95,900	641
2005-08-04	660	660	651	654	56,700	654
2005-08-03	659	660	656	657	40,300	657
2005-08-02	661	662	655	659	105,000	659
2005-08-01	659	663	658	661	129,000	661
2005-07-29	660	660	658	658	83,400	658
2005-07-28	656	660	655	658	51,400	658
2005-07-27	651	655	651	655	55,600	655
2005-07-26	649	652	649	650	37,500	650
2005-07-25	644	652	644	648	71,000	648
2005-07-22	644	647	643	643	36,500	643
2005-07-21	646	650	644	645	89,600	645
2005-07-20	652	652	646	646	60,400	646
2005-07-19	651	652	646	649	33,100	649
2005-07-15	653	656	649	651	70,800	651
2005-07-14	658	658	654	654	33,100	654
2005-07-13	658	658	652	657	59,300	657
2005-07-12	659	661	652	654	127,400	654
2005-07-11	652	659	651	659	70,900	659
2005-07-08	648	655	648	654	68,000	654
2005-07-07	654	654	650	652	52,600	652
2005-07-06	656	656	649	651	78,000	651
2005-07-05	657	658	652	654	87,100	654
2005-07-04	652	659	643	652	159,300	652
2005-07-01	635	646	630	639	71,700	639
2005-06-30	624	638	620	635	95,600	635
2005-06-29	619	621	615	618	41,100	618
2005-06-28	616	623	616	619	38,100	619
2005-06-27	625	627	618	620	52,800	620
2005-06-24	625	627	620	624	59,000	624
2005-06-23	630	630	624	625	60,400	625
2005-06-22	630	630	622	628	37,300	628
2005-06-21	620	629	620	623	34,900	623
2005-06-20	617	620	614	618	37,800	618
2005-06-17	613	624	613	616	49,100	616
2005-06-16	614	615	612	613	43,500	613
2005-06-15	605	614	605	614	42,100	614
2005-06-14	609	612	605	605	74,900	605
2005-06-13	603	610	603	609	56,500	609
2005-06-10	602	605	602	603	75,900	603
2005-06-09	602	604	601	602	64,500	602
2005-06-08	604	607	603	606	98,600	606
2005-06-07	604	609	604	608	53,100	608
2005-06-06	600	605	600	603	75,900	603
2005-06-03	605	608	600	600	67,900	600
2005-06-02	612	615	600	605	70,600	605
2005-06-01	607	614	607	612	55,000	612
2005-05-31	600	610	599	607	126,700	607
2005-05-30	600	601	599	600	85,500	600
2005-05-27	600	600	598	599	59,200	599
2005-05-26	598	600	594	594	159,300	594
2005-05-25	599	600	596	598	55,200	598
2005-05-24	601	602	597	599	73,100	599
2005-05-23	598	602	598	600	80,200	600
2005-05-20	602	604	598	598	69,900	598
2005-05-19	600	603	596	598	138,900	598
2005-05-18	630	630	593	593	204,600	593
2005-05-17	642	648	627	639	45,800	639
2005-05-16	655	655	643	645	62,200	645
2005-05-13	651	655	646	647	32,200	647
2005-05-12	654	656	652	652	45,500	652
2005-05-11	650	657	650	652	30,700	652
2005-05-10	660	662	652	656	62,300	656
2005-05-09	657	660	647	658	62,900	658
2005-05-06	647	655	646	654	79,600	654
2005-05-02	648	648	641	645	37,500	645
2005-04-28	635	645	630	641	100,700	641
2005-04-27	641	644	635	637	42,100	637
2005-04-26	639	645	639	645	41,600	645
2005-04-25	638	645	635	640	58,900	640
2005-04-22	636	647	635	635	75,800	635
2005-04-21	623	640	623	629	147,200	629
2005-04-20	635	650	635	643	151,800	643
2005-04-19	601	625	597	625	112,000	625
2005-04-18	613	616	600	601	174,000	601
2005-04-15	632	632	623	623	96,700	623
2005-04-14	640	640	631	634	99,100	634
2005-04-13	652	652	640	640	65,600	640
2005-04-12	648	650	646	646	66,900	646
2005-04-11	645	650	645	647	62,200	647
2005-04-08	644	650	638	650	104,100	650
2005-04-07	644	645	635	645	73,200	645
2005-04-06	645	648	633	644	162,300	644
2005-04-05	655	655	642	648	89,500	648
2005-04-04	646	657	642	650	156,300	650
2005-04-01	652	652	643	646	196,000	646
2005-03-31	640	644	631	642	172,000	642
2005-03-30	626	638	625	635	260,100	635
2005-03-29	667	667	627	645	346,700	645
2005-03-28	651	679	651	669	475,300	669
2005-03-25	729	730	715	716	366,400	716
2005-03-24	731	732	725	726	234,700	726
2005-03-23	738	739	725	728	216,400	728
2005-03-22	732	740	730	737	233,700	737
2005-03-18	723	731	722	728	167,800	728
2005-03-17	725	726	721	724	143,400	724
2005-03-16	730	730	721	726	139,700	726
2005-03-15	737	738	730	732	191,300	732
2005-03-14	735	738	735	736	168,200	736
2005-03-11	739	739	735	735	204,700	735
2005-03-10	740	741	735	736	165,900	736
2005-03-09	741	741	737	737	130,100	737
2005-03-08	743	744	731	736	181,500	736
2005-03-07	730	743	728	739	302,900	739
2005-03-04	715	726	710	723	191,100	723
2005-03-03	715	722	715	717	189,600	717
2005-03-02	700	719	700	714	311,900	714
2005-03-01	690	700	690	699	196,500	699
2005-02-28	696	696	689	689	131,700	689
2005-02-25	686	690	685	687	140,900	687
2005-02-24	675	686	675	685	142,100	685
2005-02-23	672	677	672	676	86,400	676
2005-02-22	680	682	675	675	113,700	675
2005-02-21	672	686	672	680	136,000	680
2005-02-18	671	675	667	671	105,400	671
2005-02-17	674	674	662	670	212,200	670
2005-02-16	680	688	674	676	123,700	676
2005-02-15	690	690	675	683	135,200	683
2005-02-14	689	693	685	686	143,700	686
2005-02-10	685	688	681	686	89,000	686
2005-02-09	688	688	682	684	106,200	684
2005-02-08	689	690	683	686	164,000	686
2005-02-07	673	690	670	683	184,500	683
2005-02-04	672	672	663	669	130,400	669
2005-02-03	666	673	660	672	292,900	672
2005-02-02	638	669	637	667	581,300	667
2005-02-01	633	640	630	637	113,700	637
2005-01-31	630	635	630	633	120,700	633
2005-01-28	632	637	632	634	92,900	634
2005-01-27	640	640	634	636	80,900	636
2005-01-26	640	640	635	637	123,000	637
2005-01-25	643	643	636	637	109,800	637
2005-01-24	635	643	633	641	131,300	641
2005-01-21	630	639	630	638	105,600	638
2005-01-20	635	640	628	635	234,800	635
2005-01-19	654	655	635	640	384,100	640
2005-01-18	630	650	628	646	407,600	646
2005-01-17	621	627	621	626	240,900	626
2005-01-14	616	622	611	620	209,300	620
2005-01-13	627	634	620	620	493,200	620
2005-01-12	619	625	610	624	604,500	624
2005-01-11	600	615	595	613	387,500	613
2005-01-07	585	605	581	602	434,800	602
2005-01-06	581	587	580	581	226,800	581
2005-01-05	570	584	567	579	213,100	579
2005-01-04	563	572	562	570	107,100	570

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