1914 日本基礎技術(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	182	185	181	183	20,900	183
2010-12-29	183	184	181	184	6,800	184
2010-12-28	184	184	182	184	10,700	184
2010-12-27	181	183	181	183	23,500	183
2010-12-24	179	182	179	181	34,300	181
2010-12-22	180	182	180	181	17,200	181
2010-12-21	179	183	178	180	33,800	180
2010-12-20	180	182	178	181	19,100	181
2010-12-17	180	182	179	180	16,900	180
2010-12-16	179	182	178	181	37,500	181
2010-12-15	181	183	180	183	22,400	183
2010-12-14	180	181	179	181	24,600	181
2010-12-13	182	183	176	179	103,300	179
2010-12-10	181	182	178	182	59,300	182
2010-12-09	177	178	176	177	15,400	177
2010-12-08	174	176	173	176	19,900	176
2010-12-07	174	175	172	175	25,500	175
2010-12-06	172	173	172	173	10,000	173
2010-12-03	175	175	174	174	3,900	174
2010-12-02	176	176	172	174	14,400	174
2010-12-01	174	174	172	174	12,400	174
2010-11-30	173	177	173	174	19,900	174
2010-11-29	172	174	172	172	16,200	172
2010-11-26	174	174	172	172	5,300	172
2010-11-25	175	175	172	172	17,700	172
2010-11-24	170	174	170	173	12,300	173
2010-11-22	175	175	171	174	10,900	174
2010-11-19	175	176	172	173	14,800	173
2010-11-18	176	176	172	175	10,100	175
2010-11-17	172	175	172	174	13,500	174
2010-11-16	178	179	177	177	16,100	177
2010-11-15	178	179	177	178	28,100	178
2010-11-12	175	178	175	177	13,200	177
2010-11-11	172	175	171	175	16,900	175
2010-11-10	171	173	169	172	13,400	172
2010-11-09	163	168	162	168	14,000	168
2010-11-08	161	167	160	164	25,800	164
2010-11-05	158	164	158	163	19,800	163
2010-11-04	157	159	157	157	41,600	157
2010-11-02	157	159	157	157	15,900	157
2010-11-01	160	160	156	157	24,500	157
2010-10-29	164	165	161	161	18,900	161
2010-10-28	165	165	164	164	13,500	164
2010-10-27	166	172	164	164	28,300	164
2010-10-26	164	165	162	163	14,900	163
2010-10-25	173	173	165	165	29,500	165
2010-10-22	169	170	167	170	19,500	170
2010-10-21	173	173	165	166	30,000	166
2010-10-20	173	175	169	170	17,100	170
2010-10-19	171	175	171	175	6,200	175
2010-10-18	172	173	171	173	18,000	173
2010-10-15	174	176	172	173	18,500	173
2010-10-14	180	182	176	177	22,700	177
2010-10-13	185	186	183	183	14,100	183
2010-10-12	185	186	185	185	23,500	185
2010-10-08	183	185	178	185	21,100	185
2010-10-07	177	180	174	180	11,000	180
2010-10-06	174	178	174	178	15,300	178
2010-10-05	176	177	171	173	65,400	173
2010-10-04	184	184	180	181	13,500	181
2010-10-01	183	185	181	182	10,900	182
2010-09-30	184	189	183	183	14,400	183
2010-09-29	185	189	185	189	15,900	189
2010-09-28	185	185	184	185	7,500	185
2010-09-27	184	185	180	185	38,700	185
2010-09-24	189	189	183	183	20,000	183
2010-09-22	193	193	189	189	15,900	189
2010-09-21	187	200	185	194	69,500	194
2010-09-17	185	188	185	187	19,900	187
2010-09-16	185	186	185	186	11,900	186
2010-09-15	185	187	185	186	14,500	186
2010-09-14	186	188	186	187	11,300	187
2010-09-13	190	191	187	187	32,400	187
2010-09-10	190	190	185	190	45,000	190
2010-09-09	183	185	181	185	8,800	185
2010-09-08	185	185	179	182	32,700	182
2010-09-07	185	189	185	188	15,600	188
2010-09-06	187	191	187	190	10,400	190
2010-09-03	184	186	184	184	5,400	184
2010-09-02	184	189	184	187	12,800	187
2010-09-01	182	186	180	180	27,700	180
2010-08-31	189	193	181	181	16,000	181
2010-08-30	188	194	188	193	18,300	193
2010-08-27	190	192	188	191	18,900	191
2010-08-26	185	190	185	190	9,500	190
2010-08-25	194	194	189	190	14,200	190
2010-08-24	189	191	188	191	8,000	191
2010-08-23	190	190	186	189	13,600	189
2010-08-20	193	195	189	189	9,500	189
2010-08-19	192	194	192	194	5,900	194
2010-08-18	194	194	190	191	17,600	191
2010-08-17	186	186	184	184	5,900	184
2010-08-16	184	185	184	184	11,800	184
2010-08-13	185	185	184	184	6,400	184
2010-08-12	183	185	183	184	13,800	184
2010-08-11	187	187	181	183	14,500	183
2010-08-10	192	193	188	188	9,700	188
2010-08-09	191	194	191	194	5,600	194
2010-08-06	190	194	190	194	6,000	194
2010-08-05	190	193	190	193	12,500	193
2010-08-04	193	194	188	188	13,400	188
2010-08-03	197	197	190	195	8,800	195
2010-08-02	189	194	189	192	8,900	192
2010-07-30	199	200	189	189	25,500	189
2010-07-29	199	200	199	199	8,300	199
2010-07-28	197	201	197	199	17,400	199
2010-07-27	196	199	196	197	7,700	197
2010-07-26	195	198	195	196	4,500	196
2010-07-23	198	198	195	197	16,900	197
2010-07-22	190	194	190	193	8,700	193
2010-07-21	191	195	190	191	12,700	191
2010-07-20	190	191	190	191	7,900	191
2010-07-16	192	193	191	192	7,400	192
2010-07-15	196	197	192	192	8,400	192
2010-07-14	193	199	193	198	14,500	198
2010-07-13	199	200	191	191	35,800	191
2010-07-12	199	200	199	199	30,600	199
2010-07-09	185	199	185	199	30,900	199
2010-07-08	183	184	183	184	9,900	184
2010-07-07	181	181	180	181	8,200	181
2010-07-06	181	182	180	182	10,100	182
2010-07-05	178	182	178	180	17,300	180
2010-07-02	188	188	178	178	53,100	178
2010-07-01	186	186	183	184	11,200	184
2010-06-30	193	193	187	187	21,200	187
2010-06-29	195	195	193	194	6,800	194
2010-06-28	192	194	192	192	5,400	192
2010-06-25	198	198	190	191	17,100	191
2010-06-24	198	199	195	198	5,300	198
2010-06-23	198	198	195	196	21,800	196
2010-06-22	201	204	198	199	10,600	199
2010-06-21	203	206	203	206	13,300	206
2010-06-18	201	203	197	203	16,100	203
2010-06-17	201	203	201	201	6,500	201
2010-06-16	197	202	197	201	11,100	201
2010-06-15	195	196	195	195	5,500	195
2010-06-14	195	196	195	195	28,300	195
2010-06-11	187	195	184	195	71,700	195
2010-06-10	184	185	184	184	4,700	184
2010-06-09	185	185	184	184	5,700	184
2010-06-08	184	185	183	185	11,400	185
2010-06-07	188	188	185	185	10,100	185
2010-06-04	194	194	190	191	5,200	191
2010-06-03	188	192	188	192	17,500	192
2010-06-02	186	189	186	187	17,800	187
2010-06-01	187	188	186	188	6,100	188
2010-05-31	187	189	186	188	11,100	188
2010-05-28	189	189	187	187	16,000	187
2010-05-27	186	187	185	186	19,800	186
2010-05-26	185	187	185	186	30,800	186
2010-05-25	194	194	183	184	47,900	184
2010-05-24	188	191	186	191	21,300	191
2010-05-21	184	188	182	187	30,400	187
2010-05-20	187	195	187	189	16,100	189
2010-05-19	187	191	186	191	21,500	191
2010-05-18	199	199	191	192	37,700	192
2010-05-17	197	199	195	195	22,600	195
2010-05-14	208	209	201	201	26,200	201
2010-05-13	210	211	208	209	10,400	209
2010-05-12	212	214	209	210	36,300	210
2010-05-11	211	212	208	210	43,100	210
2010-05-10	200	213	199	211	68,100	211
2010-05-07	202	204	200	200	46,400	200
2010-05-06	212	212	208	210	31,600	210
2010-04-30	222	222	216	217	14,900	217
2010-04-28	221	221	215	219	42,000	219
2010-04-27	221	223	221	222	15,300	222
2010-04-26	215	224	215	221	53,600	221
2010-04-23	221	221	218	219	24,400	219
2010-04-22	221	222	216	220	33,400	220
2010-04-21	224	226	220	220	36,800	220
2010-04-20	223	225	220	221	12,300	221
2010-04-19	221	230	219	223	22,000	223
2010-04-16	232	235	226	229	41,100	229
2010-04-15	221	228	221	228	34,100	228
2010-04-14	219	221	218	220	18,700	220
2010-04-13	216	218	215	216	24,800	216
2010-04-12	216	219	214	214	52,800	214
2010-04-09	210	215	210	214	21,100	214
2010-04-08	211	215	211	212	19,300	212
2010-04-07	214	215	209	214	28,300	214
2010-04-06	213	215	212	212	23,400	212
2010-04-05	210	218	210	213	35,500	213
2010-04-02	215	215	211	212	9,200	212
2010-04-01	209	211	209	211	15,200	211
2010-03-31	210	213	209	209	25,900	209
2010-03-30	208	210	207	210	21,400	210
2010-03-29	205	207	205	206	27,100	206
2010-03-26	202	205	202	205	27,900	205
2010-03-25	202	204	199	201	44,900	201
2010-03-24	199	200	196	200	34,400	200
2010-03-23	198	200	198	198	10,200	198
2010-03-19	197	198	196	198	11,100	198
2010-03-18	197	200	196	197	15,700	197
2010-03-17	195	198	195	198	7,800	198
2010-03-16	199	199	196	196	23,400	196
2010-03-15	197	198	195	196	13,300	196
2010-03-12	193	194	192	194	44,600	194
2010-03-11	191	192	190	192	7,300	192
2010-03-10	190	192	189	189	13,100	189
2010-03-09	192	195	191	191	16,000	191
2010-03-08	195	196	193	194	13,500	194
2010-03-05	192	193	190	191	11,800	191
2010-03-04	193	193	188	188	10,400	188
2010-03-03	192	193	191	192	9,100	192
2010-03-02	195	195	191	193	17,900	193
2010-03-01	190	193	190	191	14,900	191
2010-02-26	187	192	187	190	10,700	190
2010-02-25	192	192	188	190	29,900	190
2010-02-24	186	191	185	189	29,800	189
2010-02-23	185	188	185	187	36,200	187
2010-02-22	185	189	182	187	29,400	187
2010-02-19	185	186	183	183	23,700	183
2010-02-18	191	191	184	184	25,100	184
2010-02-17	187	187	182	186	23,700	186
2010-02-16	185	187	184	185	6,200	185
2010-02-15	184	188	183	185	29,400	185
2010-02-12	187	189	185	185	41,000	185
2010-02-10	192	192	186	187	23,400	187
2010-02-09	190	190	187	187	21,800	187
2010-02-08	192	194	190	191	12,200	191
2010-02-05	196	196	193	193	10,100	193
2010-02-04	200	200	195	198	10,500	198
2010-02-03	192	197	192	196	6,900	196
2010-02-02	191	195	190	192	15,400	192
2010-02-01	193	198	189	196	22,900	196
2010-01-29	199	199	193	193	17,100	193
2010-01-28	203	204	198	199	9,300	199
2010-01-27	207	209	199	200	41,000	200
2010-01-26	195	206	195	205	27,100	205
2010-01-25	196	200	196	199	33,100	199
2010-01-22	202	202	192	196	27,800	196
2010-01-21	198	203	197	202	25,400	202
2010-01-20	200	204	200	201	13,000	201
2010-01-19	203	207	191	198	28,300	198
2010-01-18	210	213	203	207	26,300	207
2010-01-15	208	209	208	209	18,000	209
2010-01-14	204	208	204	208	22,900	208
2010-01-13	203	205	202	203	28,600	203
2010-01-12	195	202	195	202	22,300	202
2010-01-08	191	194	191	193	10,900	193
2010-01-07	187	192	187	190	11,400	190
2010-01-06	189	189	185	187	14,900	187
2010-01-05	195	195	185	186	32,800	186
2010-01-04	189	194	189	190	10,200	190

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