1914 日本基礎技術(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 499 | 507 | 499 | 504 | 35,400 | 504 |
| 2015-12-29 | 493 | 505 | 492 | 502 | 43,800 | 502 |
| 2015-12-28 | 488 | 493 | 486 | 492 | 45,000 | 492 |
| 2015-12-25 | 490 | 496 | 486 | 488 | 60,600 | 488 |
| 2015-12-24 | 510 | 511 | 489 | 491 | 90,800 | 491 |
| 2015-12-22 | 505 | 511 | 500 | 506 | 75,700 | 506 |
| 2015-12-21 | 510 | 513 | 500 | 505 | 80,900 | 505 |
| 2015-12-18 | 510 | 518 | 503 | 508 | 160,600 | 508 |
| 2015-12-17 | 505 | 521 | 504 | 518 | 109,600 | 518 |
| 2015-12-16 | 510 | 510 | 497 | 500 | 68,300 | 500 |
| 2015-12-15 | 506 | 510 | 501 | 504 | 60,800 | 504 |
| 2015-12-14 | 495 | 508 | 492 | 508 | 83,900 | 508 |
| 2015-12-11 | 493 | 503 | 492 | 503 | 109,100 | 503 |
| 2015-12-10 | 504 | 504 | 495 | 496 | 68,800 | 496 |
| 2015-12-09 | 503 | 508 | 500 | 506 | 83,300 | 506 |
| 2015-12-08 | 525 | 525 | 505 | 505 | 114,200 | 505 |
| 2015-12-07 | 518 | 526 | 518 | 522 | 65,100 | 522 |
| 2015-12-04 | 519 | 519 | 512 | 516 | 105,300 | 516 |
| 2015-12-03 | 529 | 530 | 522 | 525 | 60,900 | 525 |
| 2015-12-02 | 520 | 527 | 519 | 526 | 70,700 | 526 |
| 2015-12-01 | 512 | 519 | 510 | 519 | 76,600 | 519 |
| 2015-11-30 | 516 | 518 | 512 | 513 | 64,400 | 513 |
| 2015-11-27 | 534 | 534 | 514 | 514 | 135,500 | 514 |
| 2015-11-26 | 535 | 539 | 532 | 534 | 55,400 | 534 |
| 2015-11-25 | 540 | 544 | 532 | 533 | 89,200 | 533 |
| 2015-11-24 | 524 | 540 | 516 | 538 | 233,200 | 538 |
| 2015-11-20 | 527 | 528 | 521 | 525 | 196,600 | 525 |
| 2015-11-19 | 527 | 534 | 526 | 526 | 173,400 | 526 |
| 2015-11-18 | 539 | 543 | 523 | 527 | 169,200 | 527 |
| 2015-11-17 | 543 | 552 | 534 | 539 | 190,200 | 539 |
| 2015-11-16 | 560 | 564 | 530 | 532 | 451,100 | 532 |
| 2015-11-13 | 524 | 590 | 520 | 570 | 809,400 | 570 |
| 2015-11-12 | 539 | 548 | 524 | 529 | 179,900 | 529 |
| 2015-11-11 | 521 | 539 | 521 | 538 | 229,400 | 538 |
| 2015-11-10 | 514 | 525 | 514 | 525 | 84,900 | 525 |
| 2015-11-09 | 515 | 520 | 507 | 520 | 107,200 | 520 |
| 2015-11-06 | 506 | 520 | 506 | 513 | 193,400 | 513 |
| 2015-11-05 | 482 | 500 | 481 | 490 | 161,300 | 490 |
| 2015-11-04 | 511 | 512 | 487 | 488 | 151,400 | 488 |
| 2015-11-02 | 528 | 528 | 506 | 510 | 141,800 | 510 |
| 2015-10-30 | 517 | 529 | 514 | 528 | 136,300 | 528 |
| 2015-10-29 | 521 | 524 | 513 | 523 | 170,500 | 523 |
| 2015-10-28 | 528 | 529 | 518 | 521 | 80,800 | 521 |
| 2015-10-27 | 523 | 535 | 523 | 524 | 115,500 | 524 |
| 2015-10-26 | 535 | 535 | 522 | 522 | 112,500 | 522 |
| 2015-10-23 | 544 | 546 | 530 | 530 | 98,200 | 530 |
| 2015-10-22 | 548 | 550 | 535 | 537 | 105,000 | 537 |
| 2015-10-21 | 545 | 551 | 533 | 546 | 171,600 | 546 |
| 2015-10-20 | 555 | 563 | 546 | 548 | 141,700 | 548 |
| 2015-10-19 | 545 | 559 | 541 | 552 | 217,500 | 552 |
| 2015-10-16 | 575 | 583 | 548 | 548 | 229,900 | 548 |
| 2015-10-15 | 559 | 579 | 555 | 577 | 141,800 | 577 |
| 2015-10-14 | 577 | 584 | 559 | 562 | 240,500 | 562 |
| 2015-10-13 | 563 | 591 | 563 | 582 | 288,800 | 582 |
| 2015-10-09 | 552 | 563 | 540 | 563 | 246,000 | 563 |
| 2015-10-08 | 556 | 556 | 544 | 550 | 147,100 | 550 |
| 2015-10-07 | 563 | 563 | 546 | 556 | 159,000 | 556 |
| 2015-10-06 | 554 | 568 | 554 | 556 | 191,800 | 556 |
| 2015-10-05 | 536 | 557 | 536 | 549 | 372,100 | 549 |
| 2015-10-02 | 549 | 550 | 536 | 540 | 341,400 | 540 |
| 2015-10-01 | 579 | 579 | 545 | 548 | 456,700 | 548 |
| 2015-09-30 | 580 | 588 | 561 | 575 | 403,700 | 575 |
| 2015-09-29 | 571 | 592 | 565 | 580 | 521,100 | 580 |
| 2015-09-28 | 566 | 593 | 558 | 580 | 736,200 | 580 |
| 2015-09-25 | 547 | 575 | 546 | 559 | 407,200 | 559 |
| 2015-09-24 | 558 | 564 | 535 | 539 | 474,200 | 539 |
| 2015-09-18 | 531 | 567 | 521 | 556 | 1,010,500 | 556 |
| 2015-09-17 | 504 | 539 | 495 | 534 | 860,600 | 534 |
| 2015-09-16 | 492 | 504 | 483 | 499 | 474,300 | 499 |
| 2015-09-15 | 500 | 509 | 473 | 479 | 485,700 | 479 |
| 2015-09-14 | 478 | 501 | 466 | 490 | 491,400 | 490 |
| 2015-09-11 | 488 | 488 | 459 | 476 | 391,200 | 476 |
| 2015-09-10 | 429 | 500 | 425 | 481 | 534,400 | 481 |
| 2015-09-09 | 431 | 437 | 422 | 437 | 144,400 | 437 |
| 2015-09-08 | 438 | 438 | 411 | 413 | 166,300 | 413 |
| 2015-09-07 | 460 | 464 | 434 | 441 | 217,300 | 441 |
| 2015-09-04 | 467 | 490 | 444 | 467 | 450,400 | 467 |
| 2015-09-03 | 485 | 505 | 458 | 465 | 451,200 | 465 |
| 2015-09-02 | 455 | 488 | 453 | 479 | 249,200 | 479 |
| 2015-09-01 | 479 | 484 | 461 | 461 | 203,400 | 461 |
| 2015-08-31 | 478 | 483 | 465 | 479 | 283,900 | 479 |
| 2015-08-28 | 467 | 475 | 466 | 469 | 199,100 | 469 |
| 2015-08-27 | 453 | 459 | 441 | 454 | 184,300 | 454 |
| 2015-08-26 | 427 | 449 | 422 | 441 | 169,900 | 441 |
| 2015-08-25 | 443 | 454 | 414 | 425 | 271,600 | 425 |
| 2015-08-24 | 474 | 485 | 447 | 454 | 292,900 | 454 |
| 2015-08-21 | 467 | 486 | 457 | 484 | 257,400 | 484 |
| 2015-08-20 | 479 | 492 | 472 | 475 | 269,800 | 475 |
| 2015-08-19 | 476 | 483 | 475 | 480 | 221,300 | 480 |
| 2015-08-18 | 475 | 481 | 471 | 478 | 292,500 | 478 |
| 2015-08-17 | 475 | 477 | 468 | 475 | 298,000 | 475 |
| 2015-08-14 | 464 | 478 | 459 | 478 | 460,500 | 478 |
| 2015-08-13 | 431 | 500 | 431 | 465 | 1,688,000 | 465 |
| 2015-08-12 | 436 | 436 | 432 | 433 | 45,800 | 433 |
| 2015-08-11 | 437 | 439 | 435 | 436 | 55,000 | 436 |
| 2015-08-10 | 424 | 435 | 424 | 435 | 47,300 | 435 |
| 2015-08-07 | 428 | 431 | 425 | 427 | 47,100 | 427 |
| 2015-08-06 | 424 | 433 | 423 | 431 | 61,200 | 431 |
| 2015-08-05 | 416 | 423 | 414 | 422 | 29,900 | 422 |
| 2015-08-04 | 423 | 423 | 415 | 418 | 30,100 | 418 |
| 2015-08-03 | 426 | 426 | 420 | 424 | 43,900 | 424 |
| 2015-07-31 | 428 | 428 | 420 | 428 | 33,100 | 428 |
| 2015-07-30 | 422 | 428 | 422 | 425 | 21,100 | 425 |
| 2015-07-29 | 423 | 425 | 423 | 423 | 20,900 | 423 |
| 2015-07-28 | 426 | 428 | 422 | 425 | 47,600 | 425 |
| 2015-07-27 | 425 | 430 | 425 | 426 | 41,800 | 426 |
| 2015-07-24 | 426 | 428 | 423 | 425 | 28,300 | 425 |
| 2015-07-23 | 426 | 427 | 420 | 426 | 31,600 | 426 |
| 2015-07-22 | 424 | 425 | 420 | 422 | 61,700 | 422 |
| 2015-07-21 | 432 | 437 | 424 | 427 | 68,600 | 427 |
| 2015-07-17 | 441 | 441 | 431 | 435 | 65,300 | 435 |
| 2015-07-16 | 427 | 443 | 427 | 437 | 116,700 | 437 |
| 2015-07-15 | 420 | 427 | 420 | 427 | 62,600 | 427 |
| 2015-07-14 | 410 | 420 | 409 | 420 | 55,900 | 420 |
| 2015-07-13 | 397 | 408 | 397 | 406 | 33,300 | 406 |
| 2015-07-10 | 396 | 400 | 392 | 395 | 56,700 | 395 |
| 2015-07-09 | 401 | 401 | 385 | 391 | 79,600 | 391 |
| 2015-07-08 | 419 | 421 | 405 | 405 | 35,900 | 405 |
| 2015-07-07 | 420 | 422 | 416 | 418 | 27,700 | 418 |
| 2015-07-06 | 425 | 427 | 416 | 416 | 40,100 | 416 |
| 2015-07-03 | 430 | 431 | 427 | 430 | 57,200 | 430 |
| 2015-07-02 | 422 | 430 | 422 | 429 | 40,300 | 429 |
| 2015-07-01 | 417 | 418 | 409 | 417 | 20,600 | 417 |
| 2015-06-30 | 416 | 418 | 411 | 416 | 45,500 | 416 |
| 2015-06-29 | 419 | 422 | 416 | 417 | 48,400 | 417 |
| 2015-06-26 | 428 | 429 | 423 | 426 | 36,200 | 426 |
| 2015-06-25 | 430 | 430 | 426 | 426 | 52,700 | 426 |
| 2015-06-24 | 429 | 430 | 424 | 429 | 70,200 | 429 |
| 2015-06-23 | 425 | 428 | 422 | 425 | 56,400 | 425 |
| 2015-06-22 | 423 | 426 | 422 | 426 | 25,000 | 426 |
| 2015-06-19 | 421 | 425 | 421 | 424 | 21,900 | 424 |
| 2015-06-18 | 427 | 428 | 420 | 421 | 38,000 | 421 |
| 2015-06-17 | 425 | 429 | 425 | 425 | 22,700 | 425 |
| 2015-06-16 | 425 | 430 | 425 | 426 | 36,300 | 426 |
| 2015-06-15 | 420 | 426 | 420 | 424 | 40,000 | 424 |
| 2015-06-12 | 422 | 426 | 418 | 422 | 91,900 | 422 |
| 2015-06-11 | 420 | 424 | 418 | 422 | 81,700 | 422 |
| 2015-06-10 | 422 | 427 | 419 | 419 | 82,900 | 419 |
| 2015-06-09 | 429 | 431 | 422 | 422 | 72,300 | 422 |
| 2015-06-08 | 436 | 441 | 426 | 429 | 59,200 | 429 |
| 2015-06-05 | 440 | 440 | 437 | 438 | 56,800 | 438 |
| 2015-06-04 | 428 | 439 | 428 | 439 | 91,000 | 439 |
| 2015-06-03 | 429 | 430 | 427 | 428 | 37,900 | 428 |
| 2015-06-02 | 427 | 430 | 426 | 428 | 44,100 | 428 |
| 2015-06-01 | 427 | 427 | 424 | 426 | 33,800 | 426 |
| 2015-05-29 | 421 | 429 | 419 | 427 | 115,900 | 427 |
| 2015-05-28 | 420 | 422 | 414 | 416 | 102,300 | 416 |
| 2015-05-27 | 419 | 421 | 419 | 420 | 35,800 | 420 |
| 2015-05-26 | 423 | 423 | 415 | 419 | 104,000 | 419 |
| 2015-05-25 | 418 | 424 | 414 | 424 | 116,900 | 424 |
| 2015-05-22 | 410 | 416 | 402 | 410 | 77,000 | 410 |
| 2015-05-21 | 407 | 409 | 403 | 407 | 108,200 | 407 |
| 2015-05-20 | 403 | 408 | 402 | 404 | 87,100 | 404 |
| 2015-05-19 | 396 | 407 | 396 | 401 | 179,400 | 401 |
| 2015-05-18 | 401 | 402 | 392 | 396 | 331,000 | 396 |
| 2015-05-15 | 452 | 454 | 405 | 406 | 387,400 | 406 |
| 2015-05-14 | 447 | 450 | 446 | 448 | 58,200 | 448 |
| 2015-05-13 | 446 | 451 | 445 | 451 | 47,200 | 451 |
| 2015-05-12 | 450 | 451 | 447 | 449 | 70,600 | 449 |
| 2015-05-11 | 446 | 451 | 446 | 449 | 94,300 | 449 |
| 2015-05-08 | 441 | 445 | 439 | 445 | 62,800 | 445 |
| 2015-05-07 | 438 | 441 | 435 | 437 | 101,600 | 437 |
| 2015-05-01 | 434 | 436 | 432 | 434 | 57,300 | 434 |
| 2015-04-30 | 437 | 439 | 434 | 435 | 73,900 | 435 |
| 2015-04-28 | 445 | 445 | 439 | 440 | 51,800 | 440 |
| 2015-04-27 | 439 | 444 | 439 | 444 | 57,300 | 444 |
| 2015-04-24 | 439 | 440 | 435 | 439 | 47,600 | 439 |
| 2015-04-23 | 430 | 437 | 430 | 436 | 45,100 | 436 |
| 2015-04-22 | 427 | 431 | 426 | 429 | 49,600 | 429 |
| 2015-04-21 | 432 | 433 | 428 | 430 | 30,600 | 430 |
| 2015-04-20 | 433 | 437 | 428 | 430 | 56,000 | 430 |
| 2015-04-17 | 443 | 444 | 436 | 436 | 49,800 | 436 |
| 2015-04-16 | 444 | 445 | 439 | 443 | 46,700 | 443 |
| 2015-04-15 | 444 | 447 | 443 | 445 | 46,100 | 445 |
| 2015-04-14 | 444 | 444 | 439 | 444 | 47,300 | 444 |
| 2015-04-13 | 447 | 447 | 443 | 444 | 54,100 | 444 |
| 2015-04-10 | 442 | 451 | 442 | 445 | 99,400 | 445 |
| 2015-04-09 | 440 | 453 | 438 | 442 | 143,800 | 442 |
| 2015-04-08 | 435 | 439 | 432 | 436 | 62,400 | 436 |
| 2015-04-07 | 428 | 435 | 428 | 432 | 43,800 | 432 |
| 2015-04-06 | 430 | 432 | 428 | 429 | 33,300 | 429 |
| 2015-04-03 | 434 | 436 | 432 | 435 | 42,100 | 435 |
| 2015-04-02 | 430 | 431 | 428 | 429 | 68,200 | 429 |
| 2015-04-01 | 433 | 434 | 425 | 431 | 89,400 | 431 |
| 2015-03-31 | 435 | 436 | 432 | 433 | 73,600 | 433 |
| 2015-03-30 | 435 | 438 | 431 | 433 | 65,700 | 433 |
| 2015-03-27 | 437 | 443 | 435 | 436 | 76,200 | 436 |
| 2015-03-26 | 440 | 440 | 435 | 437 | 55,700 | 437 |
| 2015-03-25 | 440 | 442 | 438 | 441 | 61,900 | 441 |
| 2015-03-24 | 441 | 442 | 439 | 440 | 45,900 | 440 |
| 2015-03-23 | 444 | 444 | 438 | 441 | 53,000 | 441 |
| 2015-03-20 | 441 | 443 | 439 | 441 | 52,100 | 441 |
| 2015-03-19 | 447 | 448 | 439 | 441 | 70,400 | 441 |
| 2015-03-18 | 444 | 449 | 441 | 447 | 87,300 | 447 |
| 2015-03-17 | 452 | 453 | 441 | 444 | 121,800 | 444 |
| 2015-03-16 | 459 | 459 | 450 | 451 | 120,600 | 451 |
| 2015-03-13 | 463 | 464 | 453 | 457 | 205,500 | 457 |
| 2015-03-12 | 458 | 462 | 456 | 461 | 107,300 | 461 |
| 2015-03-11 | 455 | 459 | 451 | 456 | 131,800 | 456 |
| 2015-03-10 | 471 | 472 | 454 | 460 | 301,700 | 460 |
| 2015-03-09 | 467 | 480 | 457 | 463 | 1,237,200 | 463 |
| 2015-03-06 | 439 | 440 | 432 | 435 | 49,200 | 435 |
| 2015-03-05 | 443 | 443 | 438 | 440 | 32,400 | 440 |
| 2015-03-04 | 443 | 443 | 439 | 441 | 54,100 | 441 |
| 2015-03-03 | 445 | 446 | 440 | 443 | 106,300 | 443 |
| 2015-03-02 | 432 | 444 | 432 | 441 | 174,900 | 441 |
| 2015-02-27 | 440 | 440 | 433 | 435 | 123,300 | 435 |
| 2015-02-26 | 440 | 441 | 435 | 439 | 202,200 | 439 |
| 2015-02-25 | 438 | 440 | 436 | 436 | 96,000 | 436 |
| 2015-02-24 | 435 | 441 | 432 | 439 | 94,800 | 439 |
| 2015-02-23 | 437 | 437 | 431 | 435 | 148,100 | 435 |
| 2015-02-20 | 416 | 440 | 407 | 439 | 355,500 | 439 |
| 2015-02-19 | 416 | 416 | 405 | 411 | 89,200 | 411 |
| 2015-02-18 | 413 | 418 | 412 | 414 | 57,700 | 414 |
| 2015-02-17 | 418 | 422 | 409 | 414 | 87,200 | 414 |
| 2015-02-16 | 397 | 426 | 395 | 418 | 275,000 | 418 |
| 2015-02-13 | 390 | 398 | 386 | 389 | 108,600 | 389 |
| 2015-02-12 | 380 | 390 | 380 | 385 | 56,300 | 385 |
| 2015-02-10 | 372 | 381 | 372 | 378 | 33,400 | 378 |
| 2015-02-09 | 380 | 380 | 374 | 376 | 34,600 | 376 |
| 2015-02-06 | 381 | 383 | 367 | 376 | 74,900 | 376 |
| 2015-02-05 | 381 | 382 | 373 | 375 | 49,900 | 375 |
| 2015-02-04 | 389 | 389 | 380 | 381 | 32,400 | 381 |
| 2015-02-03 | 393 | 393 | 382 | 382 | 40,000 | 382 |
| 2015-02-02 | 389 | 392 | 389 | 391 | 16,100 | 391 |
| 2015-01-30 | 392 | 395 | 390 | 391 | 20,200 | 391 |
| 2015-01-29 | 392 | 393 | 388 | 390 | 19,600 | 390 |
| 2015-01-28 | 385 | 392 | 385 | 390 | 36,600 | 390 |
| 2015-01-27 | 389 | 390 | 385 | 390 | 34,700 | 390 |
| 2015-01-26 | 385 | 390 | 385 | 388 | 24,600 | 388 |
| 2015-01-23 | 392 | 392 | 387 | 389 | 28,100 | 389 |
| 2015-01-22 | 384 | 387 | 382 | 387 | 36,100 | 387 |
| 2015-01-21 | 385 | 386 | 379 | 385 | 38,200 | 385 |
| 2015-01-20 | 374 | 383 | 374 | 383 | 44,400 | 383 |
| 2015-01-19 | 375 | 378 | 370 | 371 | 49,200 | 371 |
| 2015-01-16 | 377 | 378 | 373 | 374 | 50,800 | 374 |
| 2015-01-15 | 373 | 380 | 373 | 380 | 44,300 | 380 |
| 2015-01-14 | 382 | 382 | 375 | 375 | 40,300 | 375 |
| 2015-01-13 | 382 | 384 | 381 | 382 | 47,600 | 382 |
| 2015-01-09 | 386 | 389 | 381 | 381 | 43,000 | 381 |
| 2015-01-08 | 385 | 390 | 385 | 388 | 36,800 | 388 |
| 2015-01-07 | 382 | 386 | 381 | 381 | 60,700 | 381 |
| 2015-01-06 | 385 | 390 | 380 | 385 | 87,500 | 385 |
| 2015-01-05 | 397 | 397 | 389 | 393 | 38,600 | 393 |
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