1914 日本基礎技術(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	234	235	231	234	11,600	234
2011-12-29	233	233	227	233	8,400	233
2011-12-28	232	232	228	230	13,500	230
2011-12-27	235	235	228	232	17,600	232
2011-12-26	236	238	234	235	18,600	235
2011-12-22	240	240	236	238	24,000	238
2011-12-21	239	239	234	236	5,200	236
2011-12-20	234	237	231	234	15,200	234
2011-12-19	234	235	229	229	18,600	229
2011-12-16	233	244	233	237	17,500	237
2011-12-15	247	248	228	235	54,800	235
2011-12-14	255	256	247	247	32,400	247
2011-12-13	249	256	249	255	34,800	255
2011-12-12	245	251	245	249	21,600	249
2011-12-09	240	247	240	244	44,400	244
2011-12-08	237	245	237	243	18,100	243
2011-12-07	240	241	236	236	23,800	236
2011-12-06	242	248	239	240	33,700	240
2011-12-05	244	248	244	248	13,000	248
2011-12-02	235	243	235	241	13,200	241
2011-12-01	235	238	235	236	19,200	236
2011-11-30	231	234	231	233	19,400	233
2011-11-29	230	234	228	234	18,700	234
2011-11-28	233	233	224	225	24,500	225
2011-11-25	235	236	228	230	38,300	230
2011-11-24	224	230	222	227	22,900	227
2011-11-22	219	228	219	225	31,300	225
2011-11-21	224	224	219	222	15,800	222
2011-11-18	225	228	220	223	29,200	223
2011-11-17	226	230	222	228	26,800	228
2011-11-16	230	231	228	229	16,400	229
2011-11-15	237	238	234	234	16,500	234
2011-11-14	245	247	238	241	30,900	241
2011-11-11	245	245	234	245	22,700	245
2011-11-10	247	247	239	243	30,700	243
2011-11-09	247	252	246	250	27,700	250
2011-11-08	258	259	245	245	28,100	245
2011-11-07	260	260	250	257	40,500	257
2011-11-04	254	262	252	260	32,200	260
2011-11-02	260	261	248	252	93,600	252
2011-11-01	269	270	265	267	59,000	267
2011-10-31	270	277	270	270	38,800	270
2011-10-28	276	278	271	271	53,400	271
2011-10-27	272	274	270	273	35,900	273
2011-10-26	276	276	267	268	54,500	268
2011-10-25	285	287	279	280	43,900	280
2011-10-24	290	291	283	290	22,300	290
2011-10-21	281	288	281	287	18,000	287
2011-10-20	285	286	282	283	36,500	283
2011-10-19	290	293	285	286	30,900	286
2011-10-18	301	301	292	293	33,600	293
2011-10-17	306	307	300	302	33,100	302
2011-10-14	295	301	295	299	32,600	299
2011-10-13	309	309	302	302	19,400	302
2011-10-12	307	308	301	305	47,200	305
2011-10-11	308	309	306	307	23,300	307
2011-10-07	303	309	302	307	14,600	307
2011-10-06	307	310	300	305	36,000	305
2011-10-05	320	320	306	306	35,600	306
2011-10-04	322	322	316	319	27,900	319
2011-10-03	321	323	316	323	36,900	323
2011-09-30	324	325	319	321	46,300	321
2011-09-29	314	322	314	321	80,800	321
2011-09-28	295	314	295	314	61,700	314
2011-09-27	281	292	281	292	49,300	292
2011-09-26	287	290	280	280	44,600	280
2011-09-22	297	298	292	292	57,600	292
2011-09-21	314	314	303	303	22,700	303
2011-09-20	312	316	312	312	28,500	312
2011-09-16	317	317	311	314	28,600	314
2011-09-15	313	315	311	315	31,900	315
2011-09-14	319	319	311	312	25,400	312
2011-09-13	314	317	313	313	26,400	313
2011-09-12	324	324	313	313	28,300	313
2011-09-09	316	324	316	324	53,100	324
2011-09-08	320	320	318	320	35,500	320
2011-09-07	315	320	312	320	26,800	320
2011-09-06	319	319	307	308	46,400	308
2011-09-05	316	320	313	320	45,500	320
2011-09-02	317	317	308	316	28,800	316
2011-09-01	315	317	314	316	32,300	316
2011-08-31	315	315	313	313	28,700	313
2011-08-30	314	316	312	315	43,300	315
2011-08-29	310	313	306	312	31,700	312
2011-08-26	308	310	305	310	26,000	310
2011-08-25	304	308	304	306	38,100	306
2011-08-24	305	309	298	303	49,900	303
2011-08-23	297	301	295	301	36,400	301
2011-08-22	293	299	292	293	43,000	293
2011-08-19	295	295	290	293	26,700	293
2011-08-18	300	305	298	300	29,500	300
2011-08-17	298	304	292	303	35,400	303
2011-08-16	305	308	299	300	39,400	300
2011-08-15	308	310	299	299	45,200	299
2011-08-12	317	318	302	313	124,200	313
2011-08-11	277	317	277	317	96,100	317
2011-08-10	273	283	273	283	65,600	283
2011-08-09	262	267	248	265	120,900	265
2011-08-08	273	277	270	270	61,700	270
2011-08-05	275	281	274	279	83,300	279
2011-08-04	294	296	289	289	52,600	289
2011-08-03	300	300	296	296	31,000	296
2011-08-02	306	307	303	307	21,900	307
2011-08-01	297	306	294	304	50,600	304
2011-07-29	296	297	295	295	41,100	295
2011-07-28	298	301	296	301	55,800	301
2011-07-27	311	312	302	302	76,900	302
2011-07-26	317	317	309	311	52,000	311
2011-07-25	320	321	314	314	33,200	314
2011-07-22	320	320	317	318	14,600	318
2011-07-21	320	323	317	319	50,500	319
2011-07-20	319	320	318	319	19,600	319
2011-07-19	315	320	314	317	27,500	317
2011-07-15	317	318	313	313	60,400	313
2011-07-14	321	325	316	316	37,200	316
2011-07-13	320	326	320	325	28,600	325
2011-07-12	330	330	321	324	71,600	324
2011-07-11	326	330	325	330	52,900	330
2011-07-08	331	331	327	329	144,200	329
2011-07-07	320	333	316	332	171,500	332
2011-07-06	314	319	312	319	56,100	319
2011-07-05	313	315	313	314	27,900	314
2011-07-04	314	314	312	313	46,600	313
2011-07-01	323	323	311	314	56,800	314
2011-06-30	323	324	318	320	49,300	320
2011-06-29	321	326	317	323	38,000	323
2011-06-28	326	329	319	322	79,400	322
2011-06-27	329	330	322	326	67,600	326
2011-06-24	318	332	318	329	106,100	329
2011-06-23	323	323	315	320	63,300	320
2011-06-22	318	323	316	322	50,000	322
2011-06-21	321	321	312	317	74,500	317
2011-06-20	312	325	312	322	64,600	322
2011-06-17	321	325	309	311	85,300	311
2011-06-16	324	328	320	321	91,600	321
2011-06-15	327	328	318	324	81,300	324
2011-06-14	319	326	317	325	94,100	325
2011-06-13	311	324	311	317	101,800	317
2011-06-10	310	315	308	311	117,500	311
2011-06-09	304	308	300	304	40,000	304
2011-06-08	307	312	303	305	68,900	305
2011-06-07	293	305	293	303	73,600	303
2011-06-06	298	303	294	294	78,400	294
2011-06-03	317	319	295	301	157,100	301
2011-06-02	325	337	319	320	288,200	320
2011-06-01	316	330	313	329	221,000	329
2011-05-31	311	315	308	312	74,000	312
2011-05-30	314	316	304	309	109,400	309
2011-05-27	302	318	296	313	190,300	313
2011-05-26	301	303	296	302	87,800	302
2011-05-25	297	302	293	294	144,700	294
2011-05-24	286	312	283	294	348,600	294
2011-05-23	279	290	275	280	128,700	280
2011-05-20	287	289	277	277	79,700	277
2011-05-19	285	290	283	283	72,200	283
2011-05-18	277	286	277	284	95,600	284
2011-05-17	293	297	279	281	145,700	281
2011-05-16	295	302	293	298	178,200	298
2011-05-13	316	325	303	310	185,000	310
2011-05-12	333	333	316	317	156,000	317
2011-05-11	335	337	330	331	135,100	331
2011-05-10	323	331	322	329	172,200	329
2011-05-09	323	331	321	329	182,900	329
2011-05-06	324	335	319	331	192,600	331
2011-05-02	300	340	300	329	512,800	329
2011-04-28	303	310	298	302	189,600	302
2011-04-27	311	313	302	304	130,100	304
2011-04-26	310	315	305	310	178,500	310
2011-04-25	324	328	309	310	249,700	310
2011-04-22	325	331	315	329	163,200	329
2011-04-21	340	342	327	328	186,800	328
2011-04-20	339	352	331	339	182,300	339
2011-04-19	341	344	335	337	120,400	337
2011-04-18	351	353	341	344	234,400	344
2011-04-15	354	374	343	343	1,175,400	343
2011-04-14	321	350	320	348	399,600	348
2011-04-13	327	329	322	322	60,000	322
2011-04-12	337	337	326	327	127,200	327
2011-04-11	316	340	316	333	184,600	333
2011-04-08	303	319	303	317	119,200	317
2011-04-07	316	323	306	307	121,400	307
2011-04-06	315	326	306	324	159,300	324
2011-04-05	334	335	321	321	123,100	321
2011-04-04	328	349	326	333	216,600	333
2011-04-01	328	335	325	330	120,500	330
2011-03-31	335	337	320	334	202,300	334
2011-03-30	350	354	332	339	266,600	339
2011-03-29	337	354	332	349	452,900	349
2011-03-28	345	348	329	340	259,000	340
2011-03-25	375	384	337	345	860,300	345
2011-03-24	355	363	342	361	777,300	361
2011-03-23	332	365	305	331	1,192,300	331
2011-03-22	287	344	279	329	894,000	329
2011-03-18	277	283	263	277	350,700	277
2011-03-17	249	277	230	275	561,700	275
2011-03-16	210	266	210	256	491,100	256
2011-03-15	265	266	185	222	759,800	222
2011-03-14	292	299	258	265	1,201,800	265
2011-03-11	233	242	233	238	167,800	238
2011-03-10	243	244	232	233	162,000	233
2011-03-09	241	248	239	244	123,200	244
2011-03-08	241	243	239	241	89,900	241
2011-03-07	247	249	233	243	158,000	243
2011-03-04	254	256	247	247	185,400	247
2011-03-03	250	254	249	251	192,700	251
2011-03-02	259	266	245	250	599,600	250
2011-03-01	256	268	252	266	765,500	266
2011-02-28	244	255	242	253	249,700	253
2011-02-25	238	244	236	244	103,800	244
2011-02-24	237	244	236	237	98,500	237
2011-02-23	235	247	235	236	133,600	236
2011-02-22	239	240	235	235	49,200	235
2011-02-21	239	243	235	239	98,700	239
2011-02-18	235	245	230	241	163,100	241
2011-02-17	240	241	234	234	170,800	234
2011-02-16	244	245	240	243	77,600	243
2011-02-15	245	247	241	241	157,100	241
2011-02-14	250	251	248	248	100,100	248
2011-02-10	243	249	242	248	70,500	248
2011-02-09	251	252	245	246	94,900	246
2011-02-08	256	256	249	253	120,500	253
2011-02-07	250	253	247	253	112,100	253
2011-02-04	244	249	243	245	113,500	245
2011-02-03	254	256	246	246	156,100	246
2011-02-02	253	264	246	252	701,400	252
2011-02-01	230	256	229	254	420,300	254
2011-01-31	230	233	229	231	59,800	231
2011-01-28	237	238	234	234	77,100	234
2011-01-27	237	246	236	240	105,600	240
2011-01-26	232	240	232	237	115,500	237
2011-01-25	234	235	230	231	99,300	231
2011-01-24	225	231	222	229	93,800	229
2011-01-21	234	234	224	227	282,700	227
2011-01-20	242	242	234	235	230,900	235
2011-01-19	244	246	244	244	140,100	244
2011-01-18	245	250	244	246	231,900	246
2011-01-17	246	248	243	245	137,700	245
2011-01-14	245	250	243	244	247,000	244
2011-01-13	249	250	243	247	343,200	247
2011-01-12	266	278	240	250	1,571,800	250
2011-01-11	262	268	261	266	627,000	266
2011-01-07	265	277	261	268	1,782,700	268
2011-01-06	270	274	257	263	2,376,800	263
2011-01-05	273	284	260	272	5,646,400	272
2011-01-04	183	233	183	233	1,176,200	233

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