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