1914 日本基礎技術(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30366383365382123,500382
2013-12-2735436135336064,200360
2013-12-2634035533835394,000353
2013-12-2533333733133592,700335
2013-12-2433533732832980,000329
2013-12-2033533933333585,700335
2013-12-1934434833834195,200341
2013-12-1834534934434661,000346
2013-12-1735335334534853,400348
2013-12-1635335434534559,200345
2013-12-13363363357358104,700358
2013-12-1236836836436443,900364
2013-12-1135937035936883,400368
2013-12-1036937036136266,900362
2013-12-0937137336736931,600369
2013-12-0637237236836938,400369
2013-12-0538038136837164,200371
2013-12-0438538538038145,400381
2013-12-0339239338438754,400387
2013-12-0238739338539146,500391
2013-11-2938539038138690,300386
2013-11-2838839238538542,200385
2013-11-2739239438738862,200388
2013-11-2639339738839263,000392
2013-11-25396399390392108,600392
2013-11-2239539639039594,100395
2013-11-2139039439039469,800394
2013-11-2039339338438762,000387
2013-11-1939039138738878,400388
2013-11-1838239138138999,000389
2013-11-15376381376379131,400379
2013-11-14376390376376262,300376
2013-11-13407408367376384,100376
2013-11-1240740740140767,700407
2013-11-1141041640540787,600407
2013-11-0840141940141296,400412
2013-11-0740841440640955,600409
2013-11-0640140939740857,000408
2013-11-0540540739540289,800402
2013-11-01416419400407141,500407
2013-10-31429435418422113,300422
2013-10-30428438424432256,500432
2013-10-29435435416424137,800424
2013-10-28429434425433153,900433
2013-10-25427427419420114,700420
2013-10-2441443041342962,900429
2013-10-23435439416416200,100416
2013-10-22413433410431214,300431
2013-10-2140841540540972,200409
2013-10-1839841039840785,300407
2013-10-1740741440040287,900402
2013-10-1640540839739954,400399
2013-10-15413413404405120,300405
2013-10-11389398388397139,100397
2013-10-1038238738038395,100383
2013-10-09376384371384119,400384
2013-10-08363380363378195,500378
2013-10-07391394376377117,600377
2013-10-0439739838839479,700394
2013-10-03397417395401137,700401
2013-10-02418422400405144,900405
2013-10-01427429419420139,800420
2013-09-30421435421425190,000425
2013-09-27439452433434263,300434
2013-09-26418443411434396,000434
2013-09-25460461426427732,100427
2013-09-24470480466470741,000470
2013-09-204645164614846,544,000484
2013-09-193704423684421,560,300442
2013-09-18378383357362207,800362
2013-09-17356376353362259,000362
2013-09-1334535234534991,900349
2013-09-1234234534234548,700345
2013-09-11350351340342149,800342
2013-09-10333348332348220,100348
2013-09-0933333632532888,700328
2013-09-0632032031531729,900317
2013-09-0532032131731832,400318
2013-09-0431432031431832,000318
2013-09-0330731530731436,000314
2013-09-0230230730030721,800307
2013-08-3030030129929942,700299
2013-08-2930230429829947,900299
2013-08-2830930929530161,000301
2013-08-2731331430831031,000310
2013-08-2630931330731313,100313
2013-08-2331031030230665,000306
2013-08-2231231230531032,500310
2013-08-2131631731331439,400314
2013-08-2031832131631647,200316
2013-08-1932632631832030,900320
2013-08-1632032531832051,700320
2013-08-1532032331531998,300319
2013-08-14315359312320868,200320
2013-08-1330931230831211,600312
2013-08-1230730930730926,500309
2013-08-0930530930430719,700307
2013-08-0831331630130531,800305
2013-08-0730931330930913,800309
2013-08-0631331330531320,900313
2013-08-0531231331031316,800313
2013-08-0230931030231031,000310
2013-08-0130130229730219,100302
2013-07-3130130229729726,800297
2013-07-3029930429930316,200303
2013-07-2930330429829829,900298
2013-07-2631531530330329,600303
2013-07-2532132131531622,900316
2013-07-2432432431832217,000322
2013-07-2331832331832121,500321
2013-07-2232432431832416,200324
2013-07-1932932931932025,900320
2013-07-1832732932632821,900328
2013-07-1732732732632726,000327
2013-07-1632933032632628,000326
2013-07-1232532832532649,200326
2013-07-1132032632032538,500325
2013-07-1032532932032532,600325
2013-07-0932232532232417,900324
2013-07-0832932932232225,300322
2013-07-0532332631932628,900326
2013-07-0431532231532119,100321
2013-07-0331531831431517,700315
2013-07-0231031830931863,300318
2013-07-0130831030631010,900310
2013-06-2830331030331030,000310
2013-06-2730330329230333,400303
2013-06-2629930529529719,900297
2013-06-2530430530030025,800300
2013-06-2430130630130520,300305
2013-06-2129930129530016,400300
2013-06-2030630630030020,500300
2013-06-1930530630130412,600304
2013-06-1830430629930112,500301
2013-06-1729430529330225,400302
2013-06-1429229829029081,800290
2013-06-1329930229329424,200294
2013-06-1230030529630439,500304
2013-06-1130030229530022,900300
2013-06-1028929828829830,400298
2013-06-0729029227828565,300285
2013-06-0630030528929274,400292
2013-06-0530731530330379,900303
2013-06-0431131330631357,400313
2013-06-0330731830631255,500312
2013-05-3130731030230948,200309
2013-05-3031131129429994,600299
2013-05-2931631631031349,100313
2013-05-2830231030230860,100308
2013-05-27332332311312104,500312
2013-05-2433233432633274,900332
2013-05-23350352332332111,800332
2013-05-22335351335349175,400349
2013-05-21338340329334100,200334
2013-05-2033834132733397,200333
2013-05-1733234233233866,300338
2013-05-16334336320333137,600333
2013-05-15344348328333171,000333
2013-05-14339350337347197,200347
2013-05-13339339331334107,300334
2013-05-1033633733133361,000333
2013-05-0933734033133175,400331
2013-05-0834134233734079,200340
2013-05-0733934233834163,500341
2013-05-0233133632833561,200335
2013-05-0133333532632864,300328
2013-04-3033233733033351,000333
2013-04-2633433532732793,400327
2013-04-2533333433133361,000333
2013-04-24338338327331112,400331
2013-04-2333133833033484,200334
2013-04-2233033232633159,800331
2013-04-1932632832532525,800325
2013-04-1832733032532521,600325
2013-04-1732332932232832,200328
2013-04-1632833132232340,900323
2013-04-1533533532632861,600328
2013-04-1233533532532757,200327
2013-04-1133533733133557,700335
2013-04-1033534333533765,400337
2013-04-0933833933333848,600338
2013-04-0833033532833563,400335
2013-04-0532533032032485,400324
2013-04-0431632331132341,800323
2013-04-0330931530831443,200314
2013-04-0231631630730867,100308
2013-04-0132032531731788,400317
2013-03-2932332331731840,900318
2013-03-2831931931231751,500317
2013-03-2731231931231840,400318
2013-03-2631531531031161,500311
2013-03-25327327315315110,800315
2013-03-2233233232232275,200322
2013-03-2133033533033278,900332
2013-03-1933933933133255,200332
2013-03-1833833832933084,100330
2013-03-1534534834434550,300345
2013-03-1434534534034152,300341
2013-03-1334635133833882,400338
2013-03-12350363343345209,700345
2013-03-11361370348353293,400353
2013-03-08328355327346302,600346
2013-03-0733033232832830,600328
2013-03-0633133132633018,800330
2013-03-0533033032732731,800327
2013-03-0432933032732837,800328
2013-03-0132632932132747,700327
2013-02-2832232632232637,900326
2013-02-2731932231931930,800319
2013-02-2632032231731918,500319
2013-02-2532532531932141,000321
2013-02-2232432431532166,900321
2013-02-2132032432032337,900323
2013-02-2031832031731925,700319
2013-02-1931031730931723,500317
2013-02-1830131030131036,100310
2013-02-1530630630030046,800300
2013-02-1430231230230650,600306
2013-02-1331531630530551,100305
2013-02-1231832031631647,300316
2013-02-0832232231531733,300317
2013-02-0731832231632143,400321
2013-02-0631831931531639,200316
2013-02-0532232331331351,300313
2013-02-0433033032432440,400324
2013-02-0133033132432446,100324
2013-01-3132432732132547,500325
2013-01-3031332431232461,500324
2013-01-2931532030231397,600313
2013-01-2832232231431487,300314
2013-01-2532432731631770,000317
2013-01-24317324317321135,900321
2013-01-23332334310316127,600316
2013-01-2234134433834064,000340
2013-01-2133534433134439,300344
2013-01-1833433833033565,200335
2013-01-17336340325334155,800334
2013-01-1634434733433657,300336
2013-01-15349351339343144,400343
2013-01-1135035034534642,000346
2013-01-1035035034334594,500345
2013-01-09340349339347103,600347
2013-01-0833834733834298,300342
2013-01-07336342331338112,400338
2013-01-0433934133433635,700336

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