1914 日本基礎技術(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	188	191	188	190	18,500	190
2009-12-29	190	190	188	190	14,400	190
2009-12-28	184	190	184	187	22,800	187
2009-12-25	192	192	184	185	26,400	185
2009-12-24	191	192	181	189	45,800	189
2009-12-22	192	193	188	190	23,500	190
2009-12-21	195	196	192	192	8,600	192
2009-12-18	200	201	193	195	29,500	195
2009-12-17	196	204	196	202	24,700	202
2009-12-16	193	198	193	196	34,000	196
2009-12-15	190	194	190	193	16,800	193
2009-12-14	185	190	185	190	19,000	190
2009-12-11	180	187	180	185	43,000	185
2009-12-10	178	182	178	180	12,000	180
2009-12-09	181	182	180	180	11,200	180
2009-12-08	183	186	178	179	19,300	179
2009-12-07	186	186	181	182	12,200	182
2009-12-04	186	186	180	181	8,200	181
2009-12-03	184	187	179	184	25,600	184
2009-12-02	189	189	180	181	34,400	181
2009-12-01	180	186	180	184	32,500	184
2009-11-30	183	184	180	181	17,900	181
2009-11-27	181	182	181	182	8,200	182
2009-11-26	177	182	177	181	12,200	181
2009-11-25	185	185	176	180	28,900	180
2009-11-24	180	184	179	180	24,200	180
2009-11-20	181	185	181	184	7,500	184
2009-11-19	183	184	182	182	6,800	182
2009-11-18	184	189	183	186	13,300	186
2009-11-17	185	186	182	184	11,800	184
2009-11-16	182	191	182	187	16,200	187
2009-11-13	198	198	193	197	14,100	197
2009-11-12	201	202	198	198	31,000	198
2009-11-11	202	203	201	201	17,300	201
2009-11-10	197	202	197	200	14,300	200
2009-11-09	200	200	196	197	10,000	197
2009-11-06	204	204	197	198	20,500	198
2009-11-05	200	201	199	201	7,700	201
2009-11-04	201	202	199	201	11,000	201
2009-11-02	201	204	198	203	12,800	203
2009-10-30	201	206	201	206	9,200	206
2009-10-29	197	205	197	204	22,600	204
2009-10-28	202	205	199	200	13,000	200
2009-10-27	208	208	202	203	26,600	203
2009-10-26	204	210	204	207	19,900	207
2009-10-23	215	215	206	206	21,600	206
2009-10-22	208	211	205	211	35,000	211
2009-10-21	204	208	204	208	18,100	208
2009-10-20	200	205	200	205	24,400	205
2009-10-19	200	201	198	200	15,600	200
2009-10-16	214	214	196	199	61,400	199
2009-10-15	216	218	212	212	27,500	212
2009-10-14	220	221	214	217	31,200	217
2009-10-13	222	223	220	221	30,100	221
2009-10-09	223	223	218	222	20,600	222
2009-10-08	224	225	219	223	21,700	223
2009-10-07	224	226	220	226	18,200	226
2009-10-06	220	223	220	223	13,600	223
2009-10-05	225	226	221	222	17,200	222
2009-10-02	223	225	222	225	17,300	225
2009-10-01	226	228	225	228	12,300	228
2009-09-30	227	230	227	230	22,500	230
2009-09-29	224	229	224	229	15,700	229
2009-09-28	231	233	226	229	31,700	229
2009-09-25	240	240	224	231	35,700	231
2009-09-24	236	249	221	239	60,800	239
2009-09-18	237	237	230	234	22,500	234
2009-09-17	233	237	231	237	14,500	237
2009-09-16	238	238	233	233	29,400	233
2009-09-15	238	238	237	238	9,900	238
2009-09-14	236	237	236	237	21,400	237
2009-09-11	241	241	235	236	41,600	236
2009-09-10	241	241	237	237	19,800	237
2009-09-09	236	237	236	236	13,400	236
2009-09-08	234	237	234	236	16,300	236
2009-09-07	232	234	231	233	23,500	233
2009-09-04	238	238	235	235	17,800	235
2009-09-03	239	243	237	243	20,800	243
2009-09-02	241	243	234	239	30,600	239
2009-09-01	241	247	241	246	15,100	246
2009-08-31	245	255	240	241	45,700	241
2009-08-28	250	251	246	246	17,000	246
2009-08-27	257	257	239	241	29,200	241
2009-08-26	255	257	253	257	11,700	257
2009-08-25	259	259	250	250	31,200	250
2009-08-24	256	261	256	258	21,100	258
2009-08-21	254	257	242	252	43,500	252
2009-08-20	252	258	252	257	13,900	257
2009-08-19	252	254	251	251	14,500	251
2009-08-18	252	258	252	257	28,300	257
2009-08-17	254	258	252	253	24,300	253
2009-08-14	260	261	257	258	29,900	258
2009-08-13	261	265	257	258	41,800	258
2009-08-12	263	263	261	261	33,300	261
2009-08-11	263	263	259	261	30,100	261
2009-08-10	259	261	255	261	12,800	261
2009-08-07	256	261	255	259	15,800	259
2009-08-06	255	260	255	260	8,500	260
2009-08-05	259	263	258	260	37,900	260
2009-08-04	259	259	256	259	10,700	259
2009-08-03	259	259	252	257	17,800	257
2009-07-31	255	257	253	256	30,100	256
2009-07-30	252	254	251	253	21,400	253
2009-07-29	252	252	251	251	8,500	251
2009-07-28	255	255	249	252	28,900	252
2009-07-27	251	255	250	251	56,000	251
2009-07-24	250	253	249	251	30,100	251
2009-07-23	237	248	237	247	21,900	247
2009-07-22	245	245	242	245	17,900	245
2009-07-21	238	245	238	242	19,500	242
2009-07-17	233	237	233	234	16,700	234
2009-07-16	231	239	231	234	12,100	234
2009-07-15	231	233	227	230	27,000	230
2009-07-14	239	242	226	230	92,300	230
2009-07-13	249	254	236	236	59,700	236
2009-07-10	254	255	249	249	23,700	249
2009-07-09	241	256	241	249	26,200	249
2009-07-08	249	250	243	244	15,100	244
2009-07-07	255	256	250	251	26,200	251
2009-07-06	256	257	249	251	12,700	251
2009-07-03	249	256	245	256	44,800	256
2009-07-02	259	260	251	257	42,400	257
2009-07-01	244	263	241	254	55,700	254
2009-06-30	244	246	242	246	32,500	246
2009-06-29	249	249	244	244	61,200	244
2009-06-26	250	254	245	250	112,300	250
2009-06-25	225	249	225	243	226,500	243
2009-06-24	222	225	218	224	37,000	224
2009-06-23	217	223	212	223	42,500	223
2009-06-22	219	220	217	218	27,800	218
2009-06-19	217	218	216	216	7,500	216
2009-06-18	218	219	216	218	6,500	218
2009-06-17	215	220	215	218	11,800	218
2009-06-16	222	222	217	217	37,300	217
2009-06-15	219	223	219	222	27,900	222
2009-06-12	215	219	215	218	45,200	218
2009-06-11	210	215	210	215	9,700	215
2009-06-10	214	215	210	213	13,400	213
2009-06-09	215	215	209	209	12,900	209
2009-06-08	210	218	209	209	16,100	209
2009-06-05	214	218	210	210	26,200	210
2009-06-04	215	217	214	214	11,600	214
2009-06-03	216	218	214	216	14,600	216
2009-06-02	219	220	217	217	12,900	217
2009-06-01	219	219	217	218	17,600	218
2009-05-29	222	222	218	218	17,200	218
2009-05-28	224	224	221	221	9,700	221
2009-05-27	219	227	217	221	32,000	221
2009-05-26	215	218	212	217	20,000	217
2009-05-25	210	216	208	212	19,800	212
2009-05-22	205	210	203	205	34,600	205
2009-05-21	203	206	203	205	13,600	205
2009-05-20	201	205	201	205	18,000	205
2009-05-19	199	203	198	203	14,300	203
2009-05-18	197	201	196	196	17,700	196
2009-05-15	207	208	199	202	14,900	202
2009-05-14	210	211	205	205	11,500	205
2009-05-13	211	215	210	211	16,500	211
2009-05-12	212	214	211	211	22,200	211
2009-05-11	211	213	210	211	9,700	211
2009-05-08	213	213	210	211	13,400	211
2009-05-07	213	218	212	213	19,400	213
2009-05-01	213	215	211	212	10,100	212
2009-04-30	212	214	210	213	9,600	213
2009-04-28	209	213	207	207	26,100	207
2009-04-27	211	211	207	209	9,800	209
2009-04-24	211	211	207	209	22,100	209
2009-04-23	205	209	205	206	15,000	206
2009-04-22	211	212	204	205	32,200	205
2009-04-21	207	212	207	211	23,700	211
2009-04-20	208	212	207	211	15,400	211
2009-04-17	216	220	210	210	35,200	210
2009-04-16	206	209	205	206	17,800	206
2009-04-15	206	208	204	204	10,400	204
2009-04-14	205	207	203	203	25,100	203
2009-04-13	199	203	199	203	8,900	203
2009-04-10	200	200	193	197	17,300	197
2009-04-09	187	198	187	198	11,300	198
2009-04-08	185	190	185	187	15,600	187
2009-04-07	189	190	187	187	22,900	187
2009-04-06	189	189	185	187	7,300	187
2009-04-03	186	188	182	185	13,900	185
2009-04-02	183	184	181	184	10,500	184
2009-04-01	180	183	180	182	9,100	182
2009-03-31	184	184	181	182	10,200	182
2009-03-30	184	189	182	182	21,600	182
2009-03-27	185	185	180	185	22,200	185
2009-03-26	185	185	182	185	21,100	185
2009-03-25	190	190	186	190	33,400	190
2009-03-24	190	190	184	187	25,000	187
2009-03-23	185	185	180	185	20,300	185
2009-03-19	173	180	173	180	13,800	180
2009-03-18	177	177	174	176	16,800	176
2009-03-17	178	178	171	172	25,000	172
2009-03-16	172	174	169	170	25,500	170
2009-03-13	167	167	159	166	65,600	166
2009-03-12	171	171	154	157	74,100	157
2009-03-11	172	172	165	168	32,800	168
2009-03-10	158	164	157	164	40,400	164
2009-03-09	157	160	157	157	14,100	157
2009-03-06	166	166	155	155	35,600	155
2009-03-05	162	166	161	161	23,600	161
2009-03-04	158	161	157	161	9,300	161
2009-03-03	158	162	156	161	10,900	161
2009-03-02	158	162	158	161	14,200	161
2009-02-27	163	163	158	163	35,200	163
2009-02-26	162	164	158	163	32,300	163
2009-02-25	169	169	160	164	31,500	164
2009-02-24	160	162	158	162	10,700	162
2009-02-23	164	166	160	162	10,900	162
2009-02-20	166	169	164	165	18,600	165
2009-02-19	168	168	159	163	19,400	163
2009-02-18	164	168	164	164	8,800	164
2009-02-17	166	169	164	169	21,200	169
2009-02-16	171	173	169	172	18,900	172
2009-02-13	172	176	167	172	41,000	172
2009-02-12	170	172	170	172	12,900	172
2009-02-10	177	177	164	170	28,100	170
2009-02-09	179	181	175	175	6,600	175
2009-02-06	186	186	182	183	6,300	183
2009-02-05	176	186	172	184	32,000	184
2009-02-04	168	174	168	174	16,000	174
2009-02-03	170	173	170	170	7,200	170
2009-02-02	171	172	167	170	13,600	170
2009-01-30	177	177	170	172	22,900	172
2009-01-29	180	180	175	180	20,600	180
2009-01-28	175	180	174	176	37,800	176
2009-01-27	173	174	172	173	70,200	173
2009-01-26	180	180	173	173	24,500	173
2009-01-23	183	183	175	176	29,900	176
2009-01-22	182	182	178	179	21,000	179
2009-01-21	185	185	181	181	24,000	181
2009-01-20	188	189	188	188	17,700	188
2009-01-19	193	194	190	192	88,200	192
2009-01-16	191	194	190	194	63,700	194
2009-01-15	195	196	192	192	28,400	192
2009-01-14	195	196	195	195	6,000	195
2009-01-13	195	196	195	195	12,800	195
2009-01-09	197	197	195	195	10,300	195
2009-01-08	200	200	196	199	11,600	199
2009-01-07	199	203	196	200	17,200	200
2009-01-06	200	201	198	199	11,800	199
2009-01-05	205	205	201	201	5,500	201

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