1914 日本基礎技術(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3035435535235532,400355
2016-12-2935535835435648,200356
2016-12-2835735835535822,500358
2016-12-27360361355357100,400357
2016-12-2636036335836074,900360
2016-12-2236036035535984,900359
2016-12-21363363356360110,900360
2016-12-20365370360362143,700362
2016-12-19346368346363303,700363
2016-12-16341345341345112,400345
2016-12-15335341334340105,600340
2016-12-14337338331333124,500333
2016-12-13338338335336104,000336
2016-12-1233934133733991,200339
2016-12-0933233633233669,700336
2016-12-0833633733333592,200335
2016-12-0733033433033485,100334
2016-12-0633433433033059,100330
2016-12-0533533733033165,200331
2016-12-0234034133533560,600335
2016-12-0134034633934189,400341
2016-11-3033534033533679,600336
2016-11-2933733933533650,900336
2016-11-2834134133433755,300337
2016-11-2533934133433470,400334
2016-11-2434134333733868,000338
2016-11-2233634133633944,100339
2016-11-2133333533333530,100335
2016-11-1832933432933254,300332
2016-11-1732932932732744,600327
2016-11-16326329326327106,500327
2016-11-1533733732532680,800326
2016-11-14345350333336127,000336
2016-11-1134035034034546,800345
2016-11-1033934033633766,300337
2016-11-09343344319325146,100325
2016-11-0834634734134344,000343
2016-11-0734434534234310,700343
2016-11-0434534534034242,000342
2016-11-0234334934334540,400345
2016-11-0134334634334541,300345
2016-10-3134434934434741,000347
2016-10-2834935034534861,600348
2016-10-2734635034434558,800345
2016-10-2634434633634652,200346
2016-10-2534334334034279,200342
2016-10-2433833933633848,600338
2016-10-2133934133533739,100337
2016-10-2033433933433845,900338
2016-10-1932733732633659,100336
2016-10-1733233232932917,800329
2016-10-1333533533233449,100334
2016-10-1233833833433447,200334
2016-10-1133934033633844,200338
2016-10-0733733833433624,200336
2016-10-0634134333833842,100338
2016-10-0533934233834137,900341
2016-10-0434034033933918,900339
2016-10-0334734734034029,700340
2016-09-3034834834434418,700344
2016-09-2935035634835374,100353
2016-09-2833934933834965,400349
2016-09-2733433833133879,400338
2016-09-2633033533033427,700334
2016-09-2332533232333262,000332
2016-09-2132432832232567,700325
2016-09-2032232732232548,400325
2016-09-1632432732332366,300323
2016-09-1532832831832245,800322
2016-09-1432432832432617,300326
2016-09-1332532732532623,900326
2016-09-1232532632332549,400325
2016-09-0932833032532565,300325
2016-09-0832733332733226,200332
2016-09-0732432932332834,800328
2016-09-0631932831932632,300326
2016-09-0532232632032175,700321
2016-09-02332334315326113,000326
2016-09-0133233232733119,700331
2016-08-3133133232733136,100331
2016-08-3033433432733023,400330
2016-08-2933433733033457,400334
2016-08-2633433632533145,600331
2016-08-2532933532933538,600335
2016-08-2432532832432830,700328
2016-08-2332932932232245,100322
2016-08-2232132932132849,600328
2016-08-1932132231832119,100321
2016-08-1832032231531745,800317
2016-08-1732532831632581,400325
2016-08-1633433432432782,400327
2016-08-1534134233433448,800334
2016-08-12358368340344242,100344
2016-08-1035635735135640,900356
2016-08-0935735935335910,800359
2016-08-0835135934935724,500357
2016-08-0534835034534513,400345
2016-08-0434735034234626,600346
2016-08-0335335534634749,500347
2016-08-0236436435835832,000358
2016-08-0137037036336554,400365
2016-07-2937237536137347,800373
2016-07-2836737336537328,600373
2016-07-2737037436137177,700371
2016-07-2637437436536743,600367
2016-07-2537837837437619,900376
2016-07-2237537537137323,700373
2016-07-2137838137437873,100378
2016-07-2037237336837332,900373
2016-07-19380380371376111,900376
2016-07-1537337437137265,800372
2016-07-1436837236837158,100371
2016-07-1336937136436877,500368
2016-07-12349364348364126,500364
2016-07-1132434632434679,400346
2016-07-0831932231731831,100318
2016-07-0732932931731853,800318
2016-07-0633334132632757,000327
2016-07-0533633833533620,500336
2016-07-0434134133633926,800339
2016-07-0134434433833924,400339
2016-06-3034534734034146,200341
2016-06-2934234834134551,600345
2016-06-2833134432834271,000342
2016-06-2732133732133559,600335
2016-06-24347347314320133,200320
2016-06-2334034033333846,600338
2016-06-2234734733633867,300338
2016-06-2134234834134734,900347
2016-06-2034234434134433,500344
2016-06-1734034333633840,400338
2016-06-1634534833433690,200336
2016-06-1533634533534448,000344
2016-06-1435035133633676,100336
2016-06-1336636635435487,600354
2016-06-1036836936236668,100366
2016-06-0936937036536847,200368
2016-06-0836836936336524,900365
2016-06-0737037236536739,600367
2016-06-0637337336537169,500371
2016-06-0336937636737453,700374
2016-06-0237637636336578,300365
2016-06-0137938037537644,900376
2016-05-3138238237638043,000380
2016-05-3038138137738158,800381
2016-05-27375383375381104,700381
2016-05-2637337637137479,300374
2016-05-2538138236937195,700371
2016-05-2436238036137591,400375
2016-05-2336836835836152,100361
2016-05-2037037036336473,400364
2016-05-1936536636036488,800364
2016-05-18370373357363155,000363
2016-05-17370374367370138,300370
2016-05-16382385365366313,800366
2016-05-13428428392392230,900392
2016-05-1242343142142976,100429
2016-05-1142342642042370,900423
2016-05-1041541941341950,000419
2016-05-0940941340741381,100413
2016-05-0640941340340888,200408
2016-05-0241141741041282,500412
2016-04-28437447421425167,700425
2016-04-2743744343443582,300435
2016-04-26450451436438121,800438
2016-04-25451451445448127,400448
2016-04-22450453445449142,400449
2016-04-21450460443452244,800452
2016-04-20457459446446345,200446
2016-04-194934954554601,479,500460
2016-04-184304774284771,249,100477
2016-04-15398398391397259,500397
2016-04-14384385382384117,700384
2016-04-13370384370379102,500379
2016-04-12373380368369145,500369
2016-04-1137837837237382,200373
2016-04-08370387363381118,000381
2016-04-0737537937237380,500373
2016-04-06376380371377147,600377
2016-04-0539639638338487,700384
2016-04-0440040839639999,200399
2016-04-01411412402402125,000402
2016-03-3142042141341351,800413
2016-03-3042842941841999,400419
2016-03-2942643042542852,000428
2016-03-2843443442743280,300432
2016-03-2543643643043063,000430
2016-03-24442442434436118,300436
2016-03-2344044343644142,200441
2016-03-2243643943243960,100439
2016-03-1843843842743086,300430
2016-03-1744044743844074,800440
2016-03-1644244343643746,900437
2016-03-1544844944344356,600443
2016-03-1444544744244770,900447
2016-03-1143444443444162,400441
2016-03-1043544143244050,100440
2016-03-0943543642843040,000430
2016-03-0844444443343766,600437
2016-03-07458465440443142,600443
2016-03-04427459427456225,900456
2016-03-0343043242743026,400430
2016-03-0243443543143252,800432
2016-03-0142943142542754,100427
2016-02-2943944443343353,900433
2016-02-2644644743443685,000436
2016-02-2543344243244281,000442
2016-02-2442543542142646,800426
2016-02-2345545542842995,900429
2016-02-2243544843544748,700447
2016-02-1942843942443774,200437
2016-02-1841743441743173,600431
2016-02-1741041540140447,600404
2016-02-1640141239640470,600404
2016-02-1540340439340197,400401
2016-02-12414415387387114,700387
2016-02-1044044741241570,800415
2016-02-0945045044044255,200442
2016-02-0843646243445846,900458
2016-02-0544444743543946,600439
2016-02-0445345444544535,000445
2016-02-0346546544945549,800455
2016-02-0247648146947137,900471
2016-02-0146747546747545,900475
2016-01-2944546344546365,000463
2016-01-2844544744144575,200445
2016-01-2744645044144639,300446
2016-01-2643944443643631,400436
2016-01-2544544743943943,000439
2016-01-2241243541043482,800434
2016-01-2141442740340482,400404
2016-01-2044544742142258,500422
2016-01-1945145744544640,000446
2016-01-1843645343644857,200448
2016-01-1545945944745238,700452
2016-01-14446451437451101,500451
2016-01-1343945343745064,500450
2016-01-12463463429434132,100434
2016-01-0847647646346385,400463
2016-01-0747648447647949,000479
2016-01-0648548547747946,300479
2016-01-0548449348448759,700487
2016-01-0450050149249258,800492

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