1914 日本基礎技術(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	399	399	396	396	21,400	396
2014-12-29	398	402	395	399	69,900	399
2014-12-26	384	397	384	397	67,800	397
2014-12-25	380	383	377	380	87,400	380
2014-12-24	390	391	385	387	50,900	387
2014-12-22	390	394	386	390	45,000	390
2014-12-19	390	396	390	394	78,800	394
2014-12-18	390	394	386	386	58,800	386
2014-12-17	379	385	379	382	82,800	382
2014-12-16	387	387	380	382	79,100	382
2014-12-15	398	398	390	390	57,200	390
2014-12-12	395	401	395	398	97,800	398
2014-12-11	397	402	380	395	105,500	395
2014-12-10	410	411	397	402	102,500	402
2014-12-09	410	415	410	410	60,500	410
2014-12-08	418	419	413	416	52,700	416
2014-12-05	419	420	415	419	42,400	419
2014-12-04	429	429	420	421	69,300	421
2014-12-03	424	427	424	427	39,000	427
2014-12-02	420	428	420	426	47,300	426
2014-12-01	430	434	422	425	121,100	425
2014-11-28	425	430	423	427	58,500	427
2014-11-27	429	439	426	426	133,400	426
2014-11-26	423	438	421	437	228,300	437
2014-11-25	410	432	410	422	257,200	422
2014-11-21	407	412	402	410	71,700	410
2014-11-20	409	414	407	407	58,700	407
2014-11-19	417	419	409	409	80,600	409
2014-11-18	399	416	399	416	176,500	416
2014-11-17	395	412	394	406	209,500	406
2014-11-14	390	397	389	395	93,800	395
2014-11-13	388	391	384	390	186,600	390
2014-11-12	392	392	383	385	72,200	385
2014-11-11	390	391	386	388	54,500	388
2014-11-10	391	393	386	389	64,500	389
2014-11-07	394	397	390	395	74,000	395
2014-11-06	396	401	393	395	73,100	395
2014-11-05	401	404	385	396	139,600	396
2014-11-04	401	405	390	402	174,600	402
2014-10-31	391	395	384	395	106,000	395
2014-10-30	386	390	384	390	78,200	390
2014-10-29	385	390	384	387	51,500	387
2014-10-28	391	392	384	386	61,900	386
2014-10-27	383	394	381	391	106,500	391
2014-10-24	382	382	377	380	84,700	380
2014-10-23	372	377	369	374	57,800	374
2014-10-22	365	373	365	372	65,500	372
2014-10-21	363	364	358	358	67,400	358
2014-10-20	353	364	353	363	106,300	363
2014-10-17	353	362	347	347	131,200	347
2014-10-16	353	356	348	348	51,300	348
2014-10-15	351	362	351	362	69,600	362
2014-10-14	355	358	348	351	98,600	351
2014-10-10	362	366	357	359	112,200	359
2014-10-09	379	383	372	373	121,500	373
2014-10-08	376	380	373	379	113,800	379
2014-10-07	389	391	377	378	71,000	378
2014-10-06	388	392	379	391	70,300	391
2014-10-03	379	385	376	381	97,400	381
2014-10-02	387	387	372	374	129,300	374
2014-10-01	400	400	390	392	144,200	392
2014-09-30	408	409	397	401	124,900	401
2014-09-29	395	410	391	407	153,400	407
2014-09-26	391	393	383	390	77,700	390
2014-09-25	396	396	393	394	72,600	394
2014-09-24	382	398	380	392	101,300	392
2014-09-22	384	384	376	380	80,700	380
2014-09-19	389	389	382	387	85,200	387
2014-09-18	390	391	378	382	109,600	382
2014-09-17	397	399	388	388	119,700	388
2014-09-16	395	405	391	398	141,200	398
2014-09-12	404	405	397	398	138,900	398
2014-09-11	412	412	401	404	154,000	404
2014-09-10	409	415	398	407	186,400	407
2014-09-09	420	431	406	417	418,800	417
2014-09-08	393	407	393	406	161,800	406
2014-09-05	410	411	388	397	217,900	397
2014-09-04	412	415	401	408	195,200	408
2014-09-03	420	426	416	419	185,000	419
2014-09-02	440	440	418	419	445,000	419
2014-09-01	444	448	427	440	460,500	440
2014-08-29	439	440	421	433	587,400	433
2014-08-28	408	460	406	440	2,830,200	440
2014-08-27	369	412	365	400	957,400	400
2014-08-26	369	369	352	362	126,300	362
2014-08-25	355	367	353	367	135,400	367
2014-08-22	346	357	346	349	95,000	349
2014-08-21	349	351	345	347	45,800	347
2014-08-20	352	354	348	349	52,000	349
2014-08-19	350	350	345	347	49,800	347
2014-08-18	349	351	346	348	57,500	348
2014-08-15	353	353	347	348	51,800	348
2014-08-14	358	358	346	348	106,400	348
2014-08-13	361	362	351	353	93,400	353
2014-08-12	354	364	354	358	69,600	358
2014-08-11	345	350	341	350	30,300	350
2014-08-08	345	346	340	341	33,100	341
2014-08-07	346	347	341	345	28,800	345
2014-08-06	351	351	345	346	34,500	346
2014-08-05	352	356	350	351	25,600	351
2014-08-04	353	355	350	351	32,100	351
2014-08-01	355	355	351	353	23,900	353
2014-07-31	357	359	353	355	43,800	355
2014-07-30	353	353	349	350	38,900	350
2014-07-29	352	354	349	352	33,100	352
2014-07-28	354	355	351	352	30,100	352
2014-07-25	347	355	347	354	39,500	354
2014-07-24	356	356	344	347	85,300	347
2014-07-23	355	365	353	353	81,400	353
2014-07-22	362	370	352	355	128,600	355
2014-07-18	353	354	346	351	38,900	351
2014-07-17	358	364	355	357	47,100	357
2014-07-16	357	358	356	356	14,700	356
2014-07-15	359	359	356	356	18,700	356
2014-07-14	352	354	352	353	48,900	353
2014-07-11	352	355	351	352	24,100	352
2014-07-10	366	366	356	359	30,900	359
2014-07-09	368	368	362	364	52,400	364
2014-07-08	368	368	365	365	30,000	365
2014-07-07	368	368	363	365	20,500	365
2014-07-04	369	369	364	366	35,000	366
2014-07-03	357	369	357	368	76,100	368
2014-07-02	355	356	351	355	48,600	355
2014-07-01	351	354	349	352	51,200	352
2014-06-30	345	351	344	349	25,600	349
2014-06-27	348	349	344	348	55,800	348
2014-06-26	344	350	344	347	58,200	347
2014-06-25	348	349	346	347	28,300	347
2014-06-24	344	349	343	349	19,000	349
2014-06-23	347	347	344	345	14,700	345
2014-06-20	348	350	344	346	36,400	346
2014-06-19	342	347	340	347	45,200	347
2014-06-18	339	341	338	341	25,400	341
2014-06-17	339	342	338	340	34,200	340
2014-06-16	342	344	339	339	27,500	339
2014-06-13	334	343	334	342	75,500	342
2014-06-12	341	343	340	341	24,600	341
2014-06-11	341	344	341	343	25,600	343
2014-06-10	343	343	341	343	20,700	343
2014-06-09	340	343	336	341	27,800	341
2014-06-06	340	342	336	341	32,700	341
2014-06-05	339	341	337	340	25,100	340
2014-06-04	338	343	337	338	33,500	338
2014-06-03	337	338	334	337	42,900	337
2014-06-02	331	334	331	334	29,900	334
2014-05-30	327	331	327	330	23,700	330
2014-05-29	330	332	326	331	27,900	331
2014-05-28	328	330	327	330	29,700	330
2014-05-27	325	328	325	327	26,800	327
2014-05-26	325	325	320	323	28,500	323
2014-05-23	323	325	321	324	32,500	324
2014-05-22	321	321	305	318	63,600	318
2014-05-21	320	320	315	320	37,500	320
2014-05-20	323	324	319	320	59,200	320
2014-05-19	324	326	321	325	63,100	325
2014-05-16	322	328	315	328	116,600	328
2014-05-15	335	335	326	327	19,900	327
2014-05-14	328	336	326	335	36,800	335
2014-05-13	325	329	325	328	18,600	328
2014-05-12	319	336	319	324	57,000	324
2014-05-09	320	321	317	319	28,300	319
2014-05-08	320	322	319	319	29,300	319
2014-05-07	328	328	316	319	55,000	319
2014-05-02	336	336	331	332	12,800	332
2014-05-01	335	336	332	336	18,100	336
2014-04-30	330	334	330	332	16,700	332
2014-04-28	332	332	327	330	30,700	330
2014-04-25	335	335	330	332	21,700	332
2014-04-24	335	335	330	331	13,000	331
2014-04-23	332	336	329	331	18,800	331
2014-04-22	337	340	332	332	18,800	332
2014-04-21	339	342	337	339	17,400	339
2014-04-18	340	343	337	339	44,400	339
2014-04-17	331	335	330	334	23,900	334
2014-04-16	324	331	323	329	33,500	329
2014-04-15	325	325	320	321	23,900	321
2014-04-14	315	321	315	319	34,500	319
2014-04-11	311	319	309	315	41,000	315
2014-04-10	320	325	317	317	40,200	317
2014-04-09	320	320	313	314	46,500	314
2014-04-08	327	327	320	320	45,800	320
2014-04-07	335	335	329	329	24,200	329
2014-04-04	339	340	335	336	19,200	336
2014-04-03	345	348	339	341	26,600	341
2014-04-02	355	355	343	347	69,800	347
2014-04-01	344	352	338	350	50,400	350
2014-03-31	332	344	332	342	39,300	342
2014-03-28	333	337	319	337	36,900	337
2014-03-27	332	338	327	336	48,000	336
2014-03-26	334	336	326	329	62,400	329
2014-03-25	317	344	317	336	142,000	336
2014-03-24	302	316	302	312	39,800	312
2014-03-20	302	310	301	302	105,200	302
2014-03-19	309	315	309	310	39,900	310
2014-03-18	315	321	313	317	50,500	317
2014-03-17	323	323	306	307	73,600	307
2014-03-14	331	334	324	324	96,200	324
2014-03-13	343	346	338	339	35,100	339
2014-03-12	345	347	343	345	82,000	345
2014-03-11	348	349	344	345	35,300	345
2014-03-10	348	351	345	349	35,800	349
2014-03-07	348	348	340	347	52,400	347
2014-03-06	346	347	344	347	32,500	347
2014-03-05	346	346	344	346	20,800	346
2014-03-04	328	343	328	343	41,600	343
2014-03-03	333	335	330	334	37,600	334
2014-02-28	339	340	335	338	43,500	338
2014-02-27	346	346	342	342	37,600	342
2014-02-26	342	347	342	346	34,800	346
2014-02-25	345	346	342	345	38,000	345
2014-02-24	339	345	339	342	44,000	342
2014-02-21	336	338	334	338	20,300	338
2014-02-20	332	334	332	334	28,000	334
2014-02-19	336	337	330	334	19,400	334
2014-02-18	327	337	327	336	66,100	336
2014-02-17	330	333	323	331	64,600	331
2014-02-14	334	340	327	336	85,800	336
2014-02-13	338	339	335	335	67,300	335
2014-02-12	337	340	329	338	96,300	338
2014-02-10	325	330	325	325	20,400	325
2014-02-07	322	324	318	319	34,500	319
2014-02-06	307	318	304	316	43,000	316
2014-02-05	310	312	300	304	73,900	304
2014-02-04	310	316	296	300	182,800	300
2014-02-03	337	339	329	330	55,900	330
2014-01-31	344	347	338	341	44,800	341
2014-01-30	341	346	338	341	51,900	341
2014-01-29	344	348	341	348	49,600	348
2014-01-28	347	350	340	340	67,700	340
2014-01-27	353	353	344	344	76,900	344
2014-01-24	360	361	354	354	87,400	354
2014-01-23	365	368	363	363	41,800	363
2014-01-22	363	364	359	361	46,500	361
2014-01-21	364	368	363	363	34,800	363
2014-01-20	368	368	365	366	34,100	366
2014-01-17	365	369	364	368	27,700	368
2014-01-16	365	370	365	365	55,100	365
2014-01-15	374	374	361	364	99,500	364
2014-01-14	373	374	366	367	64,100	367
2014-01-10	384	384	374	382	42,700	382
2014-01-09	386	387	380	383	49,700	383
2014-01-08	388	391	384	390	61,400	390
2014-01-07	382	388	381	384	46,200	384
2014-01-06	385	386	380	383	89,200	383

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