1914 日本基礎技術(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	271	272	268	268	22,900	268
2007-12-27	270	274	270	271	28,400	271
2007-12-26	266	271	266	270	29,200	270
2007-12-25	267	272	263	269	80,000	269
2007-12-21	280	280	261	274	51,700	274
2007-12-20	277	281	275	277	50,400	277
2007-12-19	291	291	286	286	45,800	286
2007-12-18	288	292	288	291	48,000	291
2007-12-17	292	295	288	288	53,300	288
2007-12-14	298	299	295	297	60,100	297
2007-12-13	298	299	297	297	31,300	297
2007-12-12	298	301	294	300	47,000	300
2007-12-11	300	301	295	298	33,200	298
2007-12-10	300	302	297	299	41,500	299
2007-12-07	307	308	294	301	32,800	301
2007-12-06	304	305	296	305	47,800	305
2007-12-05	298	302	295	302	30,200	302
2007-12-04	304	304	297	299	24,600	299
2007-12-03	295	304	295	304	39,600	304
2007-11-30	291	296	291	295	41,400	295
2007-11-29	285	296	285	294	65,600	294
2007-11-28	280	287	280	285	37,800	285
2007-11-27	271	279	266	275	54,200	275
2007-11-26	264	274	264	271	35,000	271
2007-11-22	262	273	262	267	54,200	267
2007-11-21	272	276	260	267	89,000	267
2007-11-20	272	277	261	277	88,500	277
2007-11-19	272	282	270	272	62,400	272
2007-11-16	270	273	269	271	36,800	271
2007-11-15	278	279	274	276	9,300	276
2007-11-14	279	279	272	277	33,000	277
2007-11-13	284	284	274	274	42,300	274
2007-11-12	276	279	274	274	44,800	274
2007-11-09	278	284	274	274	41,600	274
2007-11-08	290	291	265	269	102,900	269
2007-11-07	294	295	293	293	24,600	293
2007-11-06	298	301	294	295	41,100	295
2007-11-05	300	303	295	298	84,500	298
2007-11-02	298	302	297	300	24,400	300
2007-11-01	300	304	299	301	23,100	301
2007-10-31	299	301	295	299	60,100	299
2007-10-30	297	308	295	308	100,200	308
2007-10-29	297	301	296	297	29,300	297
2007-10-26	295	298	293	296	27,800	296
2007-10-25	309	309	293	295	34,100	295
2007-10-24	300	302	293	294	65,900	294
2007-10-23	299	299	294	294	24,600	294
2007-10-22	294	294	280	290	55,600	290
2007-10-19	309	309	302	303	40,500	303
2007-10-18	307	318	305	310	40,700	310
2007-10-17	312	315	306	307	58,800	307
2007-10-16	316	317	313	313	41,100	313
2007-10-15	320	323	317	318	31,900	318
2007-10-12	329	329	325	325	72,900	325
2007-10-11	326	329	324	328	54,100	328
2007-10-10	327	327	325	325	19,900	325
2007-10-09	327	328	324	326	42,100	326
2007-10-05	330	330	327	327	29,400	327
2007-10-04	329	332	324	325	23,800	325
2007-10-03	331	335	329	333	18,000	333
2007-10-02	330	331	325	331	32,600	331
2007-10-01	333	333	324	325	26,600	325
2007-09-28	336	336	325	329	34,500	329
2007-09-27	330	338	330	336	30,100	336
2007-09-26	330	331	326	327	10,900	327
2007-09-25	340	340	312	322	29,200	322
2007-09-21	330	330	324	325	14,100	325
2007-09-20	340	340	325	327	34,400	327
2007-09-19	320	331	320	331	14,700	331
2007-09-18	328	331	320	320	9,200	320
2007-09-14	324	330	320	328	52,200	328
2007-09-13	334	334	326	329	19,400	329
2007-09-12	335	336	334	334	39,700	334
2007-09-11	326	336	325	334	43,600	334
2007-09-10	334	334	325	325	56,200	325
2007-09-07	336	338	335	335	27,300	335
2007-09-06	340	342	337	338	33,600	338
2007-09-05	351	351	341	343	33,900	343
2007-09-04	345	354	345	351	58,700	351
2007-09-03	343	346	343	345	27,500	345
2007-08-31	335	343	335	343	25,100	343
2007-08-30	339	344	337	338	15,700	338
2007-08-29	341	342	334	335	54,800	335
2007-08-28	341	346	341	342	25,900	342
2007-08-27	353	358	340	342	92,500	342
2007-08-24	348	350	345	348	31,700	348
2007-08-23	344	345	341	345	47,200	345
2007-08-22	340	347	339	340	64,400	340
2007-08-21	346	346	338	340	58,100	340
2007-08-20	351	354	340	340	67,300	340
2007-08-17	366	366	348	348	45,400	348
2007-08-16	364	370	356	368	56,400	368
2007-08-15	375	376	366	368	50,200	368
2007-08-14	376	378	375	375	29,300	375
2007-08-13	371	380	371	376	32,100	376
2007-08-10	380	383	360	371	47,600	371
2007-08-09	390	391	371	380	119,800	380
2007-08-08	392	394	390	392	15,200	392
2007-08-07	391	396	391	392	40,900	392
2007-08-06	386	396	386	396	28,100	396
2007-08-03	395	396	392	395	39,400	395
2007-08-02	395	395	392	395	26,000	395
2007-08-01	395	395	390	391	21,300	391
2007-07-31	393	399	392	397	26,300	397
2007-07-30	388	393	388	391	33,400	391
2007-07-27	394	395	390	393	108,600	393
2007-07-26	396	396	393	394	43,900	394
2007-07-25	394	398	392	396	100,600	396
2007-07-24	393	395	389	394	57,600	394
2007-07-23	396	398	387	391	74,600	391
2007-07-20	409	420	401	404	100,800	404
2007-07-19	403	410	398	407	127,100	407
2007-07-18	391	398	389	395	129,500	395
2007-07-17	392	393	389	389	114,600	389
2007-07-13	384	386	384	386	44,000	386
2007-07-12	380	384	380	384	93,700	384
2007-07-11	384	384	378	380	57,600	380
2007-07-10	384	385	380	384	56,800	384
2007-07-09	382	385	382	384	38,900	384
2007-07-06	385	385	381	381	43,000	381
2007-07-05	385	386	380	380	119,300	380
2007-07-04	385	386	384	385	52,200	385
2007-07-03	389	389	381	384	99,700	384
2007-07-02	392	393	389	389	100,500	389
2007-06-29	384	390	382	387	65,400	387
2007-06-28	381	386	379	383	71,500	383
2007-06-27	382	385	380	381	108,200	381
2007-06-26	383	384	381	382	49,000	382
2007-06-25	381	385	381	382	57,000	382
2007-06-22	387	389	385	386	48,600	386
2007-06-21	386	389	383	385	90,300	385
2007-06-20	390	392	385	386	60,900	386
2007-06-19	395	395	386	389	76,100	389
2007-06-18	393	396	389	394	109,800	394
2007-06-15	401	403	397	399	50,000	399
2007-06-14	402	404	401	403	17,700	403
2007-06-13	403	404	401	403	18,300	403
2007-06-12	405	407	405	405	27,400	405
2007-06-11	406	407	403	405	20,300	405
2007-06-08	411	411	404	406	61,900	406
2007-06-07	406	411	405	411	31,900	411
2007-06-06	404	408	404	406	37,900	406
2007-06-05	409	409	405	408	28,100	408
2007-06-04	405	408	401	407	44,600	407
2007-06-01	406	407	393	404	51,900	404
2007-05-31	397	398	392	398	12,600	398
2007-05-30	396	396	392	395	19,300	395
2007-05-29	390	394	386	392	15,200	392
2007-05-28	395	399	390	390	22,500	390
2007-05-25	409	409	391	395	45,900	395
2007-05-24	410	410	403	404	25,800	404
2007-05-23	408	414	407	409	39,900	409
2007-05-22	394	404	393	400	55,400	400
2007-05-21	385	392	383	390	49,000	390
2007-05-18	400	404	384	388	113,200	388
2007-05-17	424	429	406	407	93,700	407
2007-05-16	426	431	423	424	20,100	424
2007-05-15	434	437	426	426	34,300	426
2007-05-14	439	441	433	439	37,800	439
2007-05-11	445	446	434	439	22,900	439
2007-05-10	447	448	443	444	25,300	444
2007-05-09	440	447	440	447	58,400	447
2007-05-08	437	441	432	441	57,400	441
2007-05-07	422	432	421	432	46,300	432
2007-05-02	424	425	421	422	19,000	422
2007-05-01	426	429	423	424	19,100	424
2007-04-27	420	430	420	425	24,600	425
2007-04-26	415	426	415	425	56,500	425
2007-04-25	423	423	417	419	26,400	419
2007-04-24	411	420	405	418	50,700	418
2007-04-23	422	425	410	416	58,400	416
2007-04-20	411	412	405	407	31,300	407
2007-04-19	408	410	405	410	67,800	410
2007-04-18	410	425	405	422	39,700	422
2007-04-17	422	429	414	418	69,600	418
2007-04-16	426	433	423	426	34,700	426
2007-04-13	437	437	429	429	45,400	429
2007-04-12	435	438	433	435	32,800	435
2007-04-11	431	438	429	433	55,000	433
2007-04-10	426	435	425	431	45,600	431
2007-04-09	428	431	423	430	34,500	430
2007-04-06	427	432	425	427	34,600	427
2007-04-05	435	435	427	431	58,500	431
2007-04-04	426	436	425	434	59,800	434
2007-04-03	432	432	424	426	49,200	426
2007-04-02	436	437	425	425	88,600	425
2007-03-30	434	441	434	436	36,600	436
2007-03-29	433	438	429	434	58,400	434
2007-03-28	446	447	436	437	79,900	437
2007-03-27	453	453	441	444	63,400	444
2007-03-26	455	460	454	460	132,100	460
2007-03-23	455	456	450	455	53,100	455
2007-03-22	450	458	448	455	102,500	455
2007-03-20	448	450	446	448	42,600	448
2007-03-19	451	451	440	444	85,300	444
2007-03-16	440	446	439	443	67,100	443
2007-03-15	446	453	443	443	58,900	443
2007-03-14	452	453	441	441	111,200	441
2007-03-13	455	459	453	453	82,300	453
2007-03-12	454	455	449	453	62,100	453
2007-03-09	450	454	449	449	104,100	449
2007-03-08	448	454	448	454	90,800	454
2007-03-07	446	450	443	448	141,000	448
2007-03-06	423	442	421	442	148,900	442
2007-03-05	439	440	421	423	158,300	423
2007-03-02	443	443	435	439	78,600	439
2007-03-01	447	447	438	438	112,800	438
2007-02-28	435	448	425	446	184,200	446
2007-02-27	458	458	453	454	63,000	454
2007-02-26	455	456	448	455	107,400	455
2007-02-23	451	454	442	453	96,800	453
2007-02-22	455	456	450	453	72,500	453
2007-02-21	442	455	442	452	129,800	452
2007-02-20	433	439	433	437	59,400	437
2007-02-19	434	434	427	432	127,700	432
2007-02-16	436	439	430	434	110,400	434
2007-02-15	440	440	435	436	103,900	436
2007-02-14	440	446	436	440	101,500	440
2007-02-13	447	451	442	443	103,100	443
2007-02-09	451	452	432	446	156,600	446
2007-02-08	459	460	446	450	105,700	450
2007-02-07	463	464	458	460	56,400	460
2007-02-06	457	469	455	463	68,100	463
2007-02-05	460	460	452	455	82,800	455
2007-02-02	459	461	455	459	36,200	459
2007-02-01	462	462	452	461	56,400	461
2007-01-31	465	468	457	459	63,000	459
2007-01-30	457	465	455	460	68,100	460
2007-01-29	450	458	450	453	66,200	453
2007-01-26	450	458	442	448	167,800	448
2007-01-25	467	470	452	452	169,500	452
2007-01-24	468	475	468	469	77,500	469
2007-01-23	471	475	471	471	59,400	471
2007-01-22	468	478	466	478	120,700	478
2007-01-19	472	476	467	473	139,100	473
2007-01-18	473	486	470	476	226,800	476
2007-01-17	457	465	457	463	148,100	463
2007-01-16	438	458	437	456	149,800	456
2007-01-15	431	441	429	435	135,500	435
2007-01-12	427	431	425	427	144,700	427
2007-01-11	415	427	413	422	182,500	422
2007-01-10	418	419	410	411	160,400	411
2007-01-09	399	415	398	408	172,100	408
2007-01-05	398	398	394	396	62,000	396
2007-01-04	390	394	388	394	49,100	394

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