1914 日本基礎技術(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	200	204	200	204	8,600	204
2008-12-29	202	204	199	203	18,300	203
2008-12-26	202	202	200	202	4,100	202
2008-12-25	213	214	200	204	20,100	204
2008-12-24	204	205	200	205	23,500	205
2008-12-22	193	203	193	203	36,000	203
2008-12-19	193	196	193	195	10,100	195
2008-12-18	199	199	192	194	19,700	194
2008-12-17	198	199	196	199	20,000	199
2008-12-16	195	198	195	198	9,100	198
2008-12-15	199	199	195	198	40,600	198
2008-12-12	201	204	199	199	79,400	199
2008-12-11	200	204	200	201	35,700	201
2008-12-10	200	205	199	199	28,400	199
2008-12-09	206	210	186	205	16,000	205
2008-12-08	207	214	207	211	21,800	211
2008-12-05	209	212	207	207	26,500	207
2008-12-04	211	212	205	211	22,200	211
2008-12-03	207	213	205	212	19,300	212
2008-12-02	196	211	196	211	36,000	211
2008-12-01	222	222	213	216	13,800	216
2008-11-28	215	223	215	222	29,000	222
2008-11-27	224	228	223	225	19,400	225
2008-11-26	221	225	219	224	17,300	224
2008-11-25	234	234	215	222	24,300	222
2008-11-21	206	220	202	219	38,200	219
2008-11-20	224	224	206	214	22,300	214
2008-11-19	229	229	220	223	16,100	223
2008-11-18	221	230	221	230	20,800	230
2008-11-17	213	228	211	223	20,200	223
2008-11-14	228	229	217	218	21,800	218
2008-11-13	220	227	220	227	11,700	227
2008-11-12	233	234	226	229	26,700	229
2008-11-11	235	235	228	233	17,200	233
2008-11-10	239	245	233	238	22,000	238
2008-11-07	238	244	224	241	36,400	241
2008-11-06	226	255	224	242	92,800	242
2008-11-05	208	232	206	232	60,000	232
2008-11-04	192	205	192	204	37,300	204
2008-10-31	199	199	187	187	25,600	187
2008-10-30	182	199	181	199	56,200	199
2008-10-29	189	191	180	182	34,100	182
2008-10-28	174	184	173	184	35,100	184
2008-10-27	182	184	179	182	48,700	182
2008-10-24	198	198	183	184	51,100	184
2008-10-23	187	190	185	189	41,800	189
2008-10-22	195	199	191	191	44,200	191
2008-10-21	210	213	197	202	31,200	202
2008-10-20	202	210	200	210	31,200	210
2008-10-17	209	209	196	207	32,100	207
2008-10-16	211	212	190	194	49,700	194
2008-10-15	204	211	203	211	21,000	211
2008-10-14	209	209	191	203	23,400	203
2008-10-10	185	195	173	185	66,500	185
2008-10-09	190	191	187	188	23,700	188
2008-10-08	193	197	190	190	92,200	190
2008-10-07	193	199	193	195	84,200	195
2008-10-06	210	215	198	203	41,600	203
2008-10-03	217	218	215	217	27,200	217
2008-10-02	221	225	221	222	17,800	222
2008-10-01	225	226	220	226	33,800	226
2008-09-30	223	225	220	225	32,000	225
2008-09-29	223	226	223	223	17,100	223
2008-09-26	223	225	220	221	67,900	221
2008-09-25	238	238	224	227	32,600	227
2008-09-24	220	225	220	225	25,300	225
2008-09-22	228	229	222	223	35,100	223
2008-09-19	226	228	225	228	43,100	228
2008-09-18	222	228	222	225	39,300	225
2008-09-17	226	234	224	228	29,700	228
2008-09-16	239	239	221	228	47,100	228
2008-09-12	232	241	232	240	65,600	240
2008-09-11	224	234	224	232	41,800	232
2008-09-10	220	229	219	229	48,100	229
2008-09-09	223	225	221	221	12,500	221
2008-09-08	220	233	220	228	17,300	228
2008-09-05	220	226	220	220	20,400	220
2008-09-04	221	224	218	220	37,700	220
2008-09-03	220	228	220	228	17,000	228
2008-09-02	232	232	223	223	14,600	223
2008-09-01	230	235	226	227	17,200	227
2008-08-29	229	238	229	238	35,400	238
2008-08-28	231	233	218	231	25,300	231
2008-08-27	233	235	231	231	18,300	231
2008-08-26	229	233	225	233	10,000	233
2008-08-25	230	233	228	231	39,400	231
2008-08-22	217	226	217	226	14,900	226
2008-08-21	218	223	218	221	12,400	221
2008-08-20	220	224	215	223	19,200	223
2008-08-19	218	224	217	220	21,000	220
2008-08-18	217	233	217	228	21,800	228
2008-08-15	220	222	217	220	13,500	220
2008-08-14	222	227	221	223	11,000	223
2008-08-13	233	234	223	224	43,100	224
2008-08-12	233	235	233	233	17,100	233
2008-08-11	234	238	233	233	20,200	233
2008-08-08	229	236	229	236	16,000	236
2008-08-07	239	239	233	237	12,400	237
2008-08-06	236	239	233	239	15,100	239
2008-08-05	232	237	232	236	19,000	236
2008-08-04	233	237	233	234	17,100	234
2008-08-01	237	238	234	234	17,300	234
2008-07-31	238	238	228	238	28,000	238
2008-07-30	230	238	220	235	43,800	235
2008-07-29	227	228	224	225	23,100	225
2008-07-28	227	228	224	227	11,000	227
2008-07-25	229	230	220	222	26,400	222
2008-07-24	225	227	218	224	21,400	224
2008-07-23	222	225	212	220	24,400	220
2008-07-22	222	222	215	220	19,700	220
2008-07-18	224	224	220	221	44,500	221
2008-07-17	215	219	214	218	26,900	218
2008-07-16	212	215	211	214	15,300	214
2008-07-15	210	216	210	211	56,400	211
2008-07-14	211	214	210	210	48,800	210
2008-07-11	220	222	210	210	91,600	210
2008-07-10	217	226	217	220	20,800	220
2008-07-09	227	228	215	218	55,900	218
2008-07-08	233	234	227	227	22,500	227
2008-07-07	230	235	230	235	30,700	235
2008-07-04	231	233	228	230	27,000	230
2008-07-03	232	235	231	232	33,100	232
2008-07-02	236	237	234	234	14,800	234
2008-07-01	239	240	236	237	10,500	237
2008-06-30	234	241	234	238	23,100	238
2008-06-27	236	236	234	235	29,400	235
2008-06-26	244	245	236	236	48,300	236
2008-06-25	245	245	235	237	34,400	237
2008-06-24	235	244	235	244	19,900	244
2008-06-23	237	242	235	237	37,400	237
2008-06-20	248	248	240	240	26,600	240
2008-06-19	245	248	243	243	21,300	243
2008-06-18	246	249	245	247	13,300	247
2008-06-17	247	250	245	245	30,800	245
2008-06-16	251	255	244	249	106,300	249
2008-06-13	246	247	239	242	62,000	242
2008-06-12	234	246	233	246	98,900	246
2008-06-11	236	236	231	233	38,300	233
2008-06-10	240	241	234	234	44,300	234
2008-06-09	240	242	238	240	39,300	240
2008-06-06	247	248	242	244	61,900	244
2008-06-05	241	247	241	247	32,800	247
2008-06-04	243	244	241	242	39,600	242
2008-06-03	244	244	240	242	45,100	242
2008-06-02	241	243	241	243	46,500	243
2008-05-30	240	242	240	240	28,300	240
2008-05-29	238	243	236	239	56,500	239
2008-05-28	247	247	231	233	126,700	233
2008-05-27	250	251	241	244	56,700	244
2008-05-26	255	257	248	249	60,400	249
2008-05-23	252	256	251	254	23,400	254
2008-05-22	253	254	242	250	67,400	250
2008-05-21	265	267	254	256	98,700	256
2008-05-20	268	270	265	266	45,600	266
2008-05-19	265	271	265	271	51,900	271
2008-05-16	271	272	268	268	19,400	268
2008-05-15	271	273	268	270	38,000	270
2008-05-14	267	270	267	269	37,200	269
2008-05-13	267	267	265	267	18,600	267
2008-05-12	263	268	263	265	21,000	265
2008-05-09	270	270	263	263	11,600	263
2008-05-08	269	269	266	268	39,400	268
2008-05-07	261	268	259	261	28,800	261
2008-05-02	257	260	256	260	15,700	260
2008-05-01	252	256	252	254	11,100	254
2008-04-30	255	259	255	257	11,100	257
2008-04-28	258	259	254	258	15,700	258
2008-04-25	257	259	250	258	15,300	258
2008-04-24	249	254	249	252	17,600	252
2008-04-23	247	255	247	252	15,500	252
2008-04-22	249	252	249	251	9,400	251
2008-04-21	257	259	247	254	29,000	254
2008-04-18	258	258	250	255	17,900	255
2008-04-17	254	258	249	256	9,900	256
2008-04-16	248	253	246	252	10,900	252
2008-04-15	255	255	245	252	12,600	252
2008-04-14	262	262	249	249	39,300	249
2008-04-11	251	265	230	261	23,000	261
2008-04-10	259	259	255	255	9,000	255
2008-04-09	261	265	257	259	11,200	259
2008-04-08	258	264	258	258	10,600	258
2008-04-07	262	269	261	263	12,100	263
2008-04-04	268	268	265	266	8,100	266
2008-04-03	270	270	267	270	14,100	270
2008-04-02	268	270	266	269	17,200	269
2008-04-01	267	268	256	265	28,300	265
2008-03-31	265	269	265	266	40,500	266
2008-03-28	262	265	260	265	35,800	265
2008-03-27	259	263	258	261	36,700	261
2008-03-26	254	260	254	259	17,400	259
2008-03-25	265	265	257	264	23,900	264
2008-03-24	257	262	255	258	22,100	258
2008-03-21	254	257	250	257	23,300	257
2008-03-19	254	260	254	259	22,800	259
2008-03-18	252	255	248	251	29,900	251
2008-03-17	248	252	248	248	24,400	248
2008-03-14	251	252	248	248	54,600	248
2008-03-13	249	251	248	248	25,500	248
2008-03-12	245	250	245	248	28,700	248
2008-03-11	240	244	239	244	15,200	244
2008-03-10	243	247	238	243	20,700	243
2008-03-07	248	251	248	248	11,500	248
2008-03-06	248	251	247	251	18,300	251
2008-03-05	249	250	248	248	14,200	248
2008-03-04	247	251	247	248	22,000	248
2008-03-03	249	257	248	248	28,300	248
2008-02-29	254	257	252	254	17,800	254
2008-02-28	260	260	253	259	16,300	259
2008-02-27	263	263	257	260	19,900	260
2008-02-26	270	270	254	254	24,300	254
2008-02-25	258	263	254	261	37,900	261
2008-02-22	251	254	249	252	14,000	252
2008-02-21	251	255	249	255	24,100	255
2008-02-20	255	255	249	250	15,200	250
2008-02-19	254	257	253	255	11,200	255
2008-02-18	253	255	251	251	17,300	251
2008-02-15	255	259	252	256	21,600	256
2008-02-14	250	255	250	255	29,400	255
2008-02-13	250	250	247	248	17,500	248
2008-02-12	244	250	244	247	45,400	247
2008-02-08	243	248	243	244	14,500	244
2008-02-07	246	247	243	247	14,800	247
2008-02-06	245	246	243	243	27,600	243
2008-02-05	248	249	247	249	13,400	249
2008-02-04	251	254	244	246	24,100	246
2008-02-01	241	248	241	248	24,400	248
2008-01-31	243	244	238	244	26,400	244
2008-01-30	241	244	238	239	19,700	239
2008-01-29	245	245	241	243	11,400	243
2008-01-28	243	248	239	240	21,500	240
2008-01-25	237	245	237	243	34,700	243
2008-01-24	233	241	233	238	21,600	238
2008-01-23	235	235	226	233	40,800	233
2008-01-22	235	239	225	226	51,600	226
2008-01-21	249	249	237	238	26,500	238
2008-01-18	236	246	232	244	37,400	244
2008-01-17	242	245	235	242	34,000	242
2008-01-16	240	244	237	237	46,400	237
2008-01-15	250	255	248	248	58,200	248
2008-01-11	258	258	250	250	23,900	250
2008-01-10	256	257	254	255	29,300	255
2008-01-09	250	262	250	256	73,900	256
2008-01-08	249	253	249	250	40,100	250
2008-01-07	249	256	249	252	36,200	252
2008-01-04	265	265	243	248	50,800	248

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