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
2015-12-3049950749950435,400504
2015-12-2949350549250243,800502
2015-12-2848849348649245,000492
2015-12-2549049648648860,600488
2015-12-2451051148949190,800491
2015-12-2250551150050675,700506
2015-12-2151051350050580,900505
2015-12-18510518503508160,600508
2015-12-17505521504518109,600518
2015-12-1651051049750068,300500
2015-12-1550651050150460,800504
2015-12-1449550849250883,900508
2015-12-11493503492503109,100503
2015-12-1050450449549668,800496
2015-12-0950350850050683,300506
2015-12-08525525505505114,200505
2015-12-0751852651852265,100522
2015-12-04519519512516105,300516
2015-12-0352953052252560,900525
2015-12-0252052751952670,700526
2015-12-0151251951051976,600519
2015-11-3051651851251364,400513
2015-11-27534534514514135,500514
2015-11-2653553953253455,400534
2015-11-2554054453253389,200533
2015-11-24524540516538233,200538
2015-11-20527528521525196,600525
2015-11-19527534526526173,400526
2015-11-18539543523527169,200527
2015-11-17543552534539190,200539
2015-11-16560564530532451,100532
2015-11-13524590520570809,400570
2015-11-12539548524529179,900529
2015-11-11521539521538229,400538
2015-11-1051452551452584,900525
2015-11-09515520507520107,200520
2015-11-06506520506513193,400513
2015-11-05482500481490161,300490
2015-11-04511512487488151,400488
2015-11-02528528506510141,800510
2015-10-30517529514528136,300528
2015-10-29521524513523170,500523
2015-10-2852852951852180,800521
2015-10-27523535523524115,500524
2015-10-26535535522522112,500522
2015-10-2354454653053098,200530
2015-10-22548550535537105,000537
2015-10-21545551533546171,600546
2015-10-20555563546548141,700548
2015-10-19545559541552217,500552
2015-10-16575583548548229,900548
2015-10-15559579555577141,800577
2015-10-14577584559562240,500562
2015-10-13563591563582288,800582
2015-10-09552563540563246,000563
2015-10-08556556544550147,100550
2015-10-07563563546556159,000556
2015-10-06554568554556191,800556
2015-10-05536557536549372,100549
2015-10-02549550536540341,400540
2015-10-01579579545548456,700548
2015-09-30580588561575403,700575
2015-09-29571592565580521,100580
2015-09-28566593558580736,200580
2015-09-25547575546559407,200559
2015-09-24558564535539474,200539
2015-09-185315675215561,010,500556
2015-09-17504539495534860,600534
2015-09-16492504483499474,300499
2015-09-15500509473479485,700479
2015-09-14478501466490491,400490
2015-09-11488488459476391,200476
2015-09-10429500425481534,400481
2015-09-09431437422437144,400437
2015-09-08438438411413166,300413
2015-09-07460464434441217,300441
2015-09-04467490444467450,400467
2015-09-03485505458465451,200465
2015-09-02455488453479249,200479
2015-09-01479484461461203,400461
2015-08-31478483465479283,900479
2015-08-28467475466469199,100469
2015-08-27453459441454184,300454
2015-08-26427449422441169,900441
2015-08-25443454414425271,600425
2015-08-24474485447454292,900454
2015-08-21467486457484257,400484
2015-08-20479492472475269,800475
2015-08-19476483475480221,300480
2015-08-18475481471478292,500478
2015-08-17475477468475298,000475
2015-08-14464478459478460,500478
2015-08-134315004314651,688,000465
2015-08-1243643643243345,800433
2015-08-1143743943543655,000436
2015-08-1042443542443547,300435
2015-08-0742843142542747,100427
2015-08-0642443342343161,200431
2015-08-0541642341442229,900422
2015-08-0442342341541830,100418
2015-08-0342642642042443,900424
2015-07-3142842842042833,100428
2015-07-3042242842242521,100425
2015-07-2942342542342320,900423
2015-07-2842642842242547,600425
2015-07-2742543042542641,800426
2015-07-2442642842342528,300425
2015-07-2342642742042631,600426
2015-07-2242442542042261,700422
2015-07-2143243742442768,600427
2015-07-1744144143143565,300435
2015-07-16427443427437116,700437
2015-07-1542042742042762,600427
2015-07-1441042040942055,900420
2015-07-1339740839740633,300406
2015-07-1039640039239556,700395
2015-07-0940140138539179,600391
2015-07-0841942140540535,900405
2015-07-0742042241641827,700418
2015-07-0642542741641640,100416
2015-07-0343043142743057,200430
2015-07-0242243042242940,300429
2015-07-0141741840941720,600417
2015-06-3041641841141645,500416
2015-06-2941942241641748,400417
2015-06-2642842942342636,200426
2015-06-2543043042642652,700426
2015-06-2442943042442970,200429
2015-06-2342542842242556,400425
2015-06-2242342642242625,000426
2015-06-1942142542142421,900424
2015-06-1842742842042138,000421
2015-06-1742542942542522,700425
2015-06-1642543042542636,300426
2015-06-1542042642042440,000424
2015-06-1242242641842291,900422
2015-06-1142042441842281,700422
2015-06-1042242741941982,900419
2015-06-0942943142242272,300422
2015-06-0843644142642959,200429
2015-06-0544044043743856,800438
2015-06-0442843942843991,000439
2015-06-0342943042742837,900428
2015-06-0242743042642844,100428
2015-06-0142742742442633,800426
2015-05-29421429419427115,900427
2015-05-28420422414416102,300416
2015-05-2741942141942035,800420
2015-05-26423423415419104,000419
2015-05-25418424414424116,900424
2015-05-2241041640241077,000410
2015-05-21407409403407108,200407
2015-05-2040340840240487,100404
2015-05-19396407396401179,400401
2015-05-18401402392396331,000396
2015-05-15452454405406387,400406
2015-05-1444745044644858,200448
2015-05-1344645144545147,200451
2015-05-1245045144744970,600449
2015-05-1144645144644994,300449
2015-05-0844144543944562,800445
2015-05-07438441435437101,600437
2015-05-0143443643243457,300434
2015-04-3043743943443573,900435
2015-04-2844544543944051,800440
2015-04-2743944443944457,300444
2015-04-2443944043543947,600439
2015-04-2343043743043645,100436
2015-04-2242743142642949,600429
2015-04-2143243342843030,600430
2015-04-2043343742843056,000430
2015-04-1744344443643649,800436
2015-04-1644444543944346,700443
2015-04-1544444744344546,100445
2015-04-1444444443944447,300444
2015-04-1344744744344454,100444
2015-04-1044245144244599,400445
2015-04-09440453438442143,800442
2015-04-0843543943243662,400436
2015-04-0742843542843243,800432
2015-04-0643043242842933,300429
2015-04-0343443643243542,100435
2015-04-0243043142842968,200429
2015-04-0143343442543189,400431
2015-03-3143543643243373,600433
2015-03-3043543843143365,700433
2015-03-2743744343543676,200436
2015-03-2644044043543755,700437
2015-03-2544044243844161,900441
2015-03-2444144243944045,900440
2015-03-2344444443844153,000441
2015-03-2044144343944152,100441
2015-03-1944744843944170,400441
2015-03-1844444944144787,300447
2015-03-17452453441444121,800444
2015-03-16459459450451120,600451
2015-03-13463464453457205,500457
2015-03-12458462456461107,300461
2015-03-11455459451456131,800456
2015-03-10471472454460301,700460
2015-03-094674804574631,237,200463
2015-03-0643944043243549,200435
2015-03-0544344343844032,400440
2015-03-0444344343944154,100441
2015-03-03445446440443106,300443
2015-03-02432444432441174,900441
2015-02-27440440433435123,300435
2015-02-26440441435439202,200439
2015-02-2543844043643696,000436
2015-02-2443544143243994,800439
2015-02-23437437431435148,100435
2015-02-20416440407439355,500439
2015-02-1941641640541189,200411
2015-02-1841341841241457,700414
2015-02-1741842240941487,200414
2015-02-16397426395418275,000418
2015-02-13390398386389108,600389
2015-02-1238039038038556,300385
2015-02-1037238137237833,400378
2015-02-0938038037437634,600376
2015-02-0638138336737674,900376
2015-02-0538138237337549,900375
2015-02-0438938938038132,400381
2015-02-0339339338238240,000382
2015-02-0238939238939116,100391
2015-01-3039239539039120,200391
2015-01-2939239338839019,600390
2015-01-2838539238539036,600390
2015-01-2738939038539034,700390
2015-01-2638539038538824,600388
2015-01-2339239238738928,100389
2015-01-2238438738238736,100387
2015-01-2138538637938538,200385
2015-01-2037438337438344,400383
2015-01-1937537837037149,200371
2015-01-1637737837337450,800374
2015-01-1537338037338044,300380
2015-01-1438238237537540,300375
2015-01-1338238438138247,600382
2015-01-0938638938138143,000381
2015-01-0838539038538836,800388
2015-01-0738238638138160,700381
2015-01-0638539038038587,500385
2015-01-0539739738939338,600393

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