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
2016-12-30	354	355	352	355	32,400	355
2016-12-29	355	358	354	356	48,200	356
2016-12-28	357	358	355	358	22,500	358
2016-12-27	360	361	355	357	100,400	357
2016-12-26	360	363	358	360	74,900	360
2016-12-22	360	360	355	359	84,900	359
2016-12-21	363	363	356	360	110,900	360
2016-12-20	365	370	360	362	143,700	362
2016-12-19	346	368	346	363	303,700	363
2016-12-16	341	345	341	345	112,400	345
2016-12-15	335	341	334	340	105,600	340
2016-12-14	337	338	331	333	124,500	333
2016-12-13	338	338	335	336	104,000	336
2016-12-12	339	341	337	339	91,200	339
2016-12-09	332	336	332	336	69,700	336
2016-12-08	336	337	333	335	92,200	335
2016-12-07	330	334	330	334	85,100	334
2016-12-06	334	334	330	330	59,100	330
2016-12-05	335	337	330	331	65,200	331
2016-12-02	340	341	335	335	60,600	335
2016-12-01	340	346	339	341	89,400	341
2016-11-30	335	340	335	336	79,600	336
2016-11-29	337	339	335	336	50,900	336
2016-11-28	341	341	334	337	55,300	337
2016-11-25	339	341	334	334	70,400	334
2016-11-24	341	343	337	338	68,000	338
2016-11-22	336	341	336	339	44,100	339
2016-11-21	333	335	333	335	30,100	335
2016-11-18	329	334	329	332	54,300	332
2016-11-17	329	329	327	327	44,600	327
2016-11-16	326	329	326	327	106,500	327
2016-11-15	337	337	325	326	80,800	326
2016-11-14	345	350	333	336	127,000	336
2016-11-11	340	350	340	345	46,800	345
2016-11-10	339	340	336	337	66,300	337
2016-11-09	343	344	319	325	146,100	325
2016-11-08	346	347	341	343	44,000	343
2016-11-07	344	345	342	343	10,700	343
2016-11-04	345	345	340	342	42,000	342
2016-11-02	343	349	343	345	40,400	345
2016-11-01	343	346	343	345	41,300	345
2016-10-31	344	349	344	347	41,000	347
2016-10-28	349	350	345	348	61,600	348
2016-10-27	346	350	344	345	58,800	345
2016-10-26	344	346	336	346	52,200	346
2016-10-25	343	343	340	342	79,200	342
2016-10-24	338	339	336	338	48,600	338
2016-10-21	339	341	335	337	39,100	337
2016-10-20	334	339	334	338	45,900	338
2016-10-19	327	337	326	336	59,100	336
2016-10-17	332	332	329	329	17,800	329
2016-10-13	335	335	332	334	49,100	334
2016-10-12	338	338	334	334	47,200	334
2016-10-11	339	340	336	338	44,200	338
2016-10-07	337	338	334	336	24,200	336
2016-10-06	341	343	338	338	42,100	338
2016-10-05	339	342	338	341	37,900	341
2016-10-04	340	340	339	339	18,900	339
2016-10-03	347	347	340	340	29,700	340
2016-09-30	348	348	344	344	18,700	344
2016-09-29	350	356	348	353	74,100	353
2016-09-28	339	349	338	349	65,400	349
2016-09-27	334	338	331	338	79,400	338
2016-09-26	330	335	330	334	27,700	334
2016-09-23	325	332	323	332	62,000	332
2016-09-21	324	328	322	325	67,700	325
2016-09-20	322	327	322	325	48,400	325
2016-09-16	324	327	323	323	66,300	323
2016-09-15	328	328	318	322	45,800	322
2016-09-14	324	328	324	326	17,300	326
2016-09-13	325	327	325	326	23,900	326
2016-09-12	325	326	323	325	49,400	325
2016-09-09	328	330	325	325	65,300	325
2016-09-08	327	333	327	332	26,200	332
2016-09-07	324	329	323	328	34,800	328
2016-09-06	319	328	319	326	32,300	326
2016-09-05	322	326	320	321	75,700	321
2016-09-02	332	334	315	326	113,000	326
2016-09-01	332	332	327	331	19,700	331
2016-08-31	331	332	327	331	36,100	331
2016-08-30	334	334	327	330	23,400	330
2016-08-29	334	337	330	334	57,400	334
2016-08-26	334	336	325	331	45,600	331
2016-08-25	329	335	329	335	38,600	335
2016-08-24	325	328	324	328	30,700	328
2016-08-23	329	329	322	322	45,100	322
2016-08-22	321	329	321	328	49,600	328
2016-08-19	321	322	318	321	19,100	321
2016-08-18	320	322	315	317	45,800	317
2016-08-17	325	328	316	325	81,400	325
2016-08-16	334	334	324	327	82,400	327
2016-08-15	341	342	334	334	48,800	334
2016-08-12	358	368	340	344	242,100	344
2016-08-10	356	357	351	356	40,900	356
2016-08-09	357	359	353	359	10,800	359
2016-08-08	351	359	349	357	24,500	357
2016-08-05	348	350	345	345	13,400	345
2016-08-04	347	350	342	346	26,600	346
2016-08-03	353	355	346	347	49,500	347
2016-08-02	364	364	358	358	32,000	358
2016-08-01	370	370	363	365	54,400	365
2016-07-29	372	375	361	373	47,800	373
2016-07-28	367	373	365	373	28,600	373
2016-07-27	370	374	361	371	77,700	371
2016-07-26	374	374	365	367	43,600	367
2016-07-25	378	378	374	376	19,900	376
2016-07-22	375	375	371	373	23,700	373
2016-07-21	378	381	374	378	73,100	378
2016-07-20	372	373	368	373	32,900	373
2016-07-19	380	380	371	376	111,900	376
2016-07-15	373	374	371	372	65,800	372
2016-07-14	368	372	368	371	58,100	371
2016-07-13	369	371	364	368	77,500	368
2016-07-12	349	364	348	364	126,500	364
2016-07-11	324	346	324	346	79,400	346
2016-07-08	319	322	317	318	31,100	318
2016-07-07	329	329	317	318	53,800	318
2016-07-06	333	341	326	327	57,000	327
2016-07-05	336	338	335	336	20,500	336
2016-07-04	341	341	336	339	26,800	339
2016-07-01	344	344	338	339	24,400	339
2016-06-30	345	347	340	341	46,200	341
2016-06-29	342	348	341	345	51,600	345
2016-06-28	331	344	328	342	71,000	342
2016-06-27	321	337	321	335	59,600	335
2016-06-24	347	347	314	320	133,200	320
2016-06-23	340	340	333	338	46,600	338
2016-06-22	347	347	336	338	67,300	338
2016-06-21	342	348	341	347	34,900	347
2016-06-20	342	344	341	344	33,500	344
2016-06-17	340	343	336	338	40,400	338
2016-06-16	345	348	334	336	90,200	336
2016-06-15	336	345	335	344	48,000	344
2016-06-14	350	351	336	336	76,100	336
2016-06-13	366	366	354	354	87,600	354
2016-06-10	368	369	362	366	68,100	366
2016-06-09	369	370	365	368	47,200	368
2016-06-08	368	369	363	365	24,900	365
2016-06-07	370	372	365	367	39,600	367
2016-06-06	373	373	365	371	69,500	371
2016-06-03	369	376	367	374	53,700	374
2016-06-02	376	376	363	365	78,300	365
2016-06-01	379	380	375	376	44,900	376
2016-05-31	382	382	376	380	43,000	380
2016-05-30	381	381	377	381	58,800	381
2016-05-27	375	383	375	381	104,700	381
2016-05-26	373	376	371	374	79,300	374
2016-05-25	381	382	369	371	95,700	371
2016-05-24	362	380	361	375	91,400	375
2016-05-23	368	368	358	361	52,100	361
2016-05-20	370	370	363	364	73,400	364
2016-05-19	365	366	360	364	88,800	364
2016-05-18	370	373	357	363	155,000	363
2016-05-17	370	374	367	370	138,300	370
2016-05-16	382	385	365	366	313,800	366
2016-05-13	428	428	392	392	230,900	392
2016-05-12	423	431	421	429	76,100	429
2016-05-11	423	426	420	423	70,900	423
2016-05-10	415	419	413	419	50,000	419
2016-05-09	409	413	407	413	81,100	413
2016-05-06	409	413	403	408	88,200	408
2016-05-02	411	417	410	412	82,500	412
2016-04-28	437	447	421	425	167,700	425
2016-04-27	437	443	434	435	82,300	435
2016-04-26	450	451	436	438	121,800	438
2016-04-25	451	451	445	448	127,400	448
2016-04-22	450	453	445	449	142,400	449
2016-04-21	450	460	443	452	244,800	452
2016-04-20	457	459	446	446	345,200	446
2016-04-19	493	495	455	460	1,479,500	460
2016-04-18	430	477	428	477	1,249,100	477
2016-04-15	398	398	391	397	259,500	397
2016-04-14	384	385	382	384	117,700	384
2016-04-13	370	384	370	379	102,500	379
2016-04-12	373	380	368	369	145,500	369
2016-04-11	378	378	372	373	82,200	373
2016-04-08	370	387	363	381	118,000	381
2016-04-07	375	379	372	373	80,500	373
2016-04-06	376	380	371	377	147,600	377
2016-04-05	396	396	383	384	87,700	384
2016-04-04	400	408	396	399	99,200	399
2016-04-01	411	412	402	402	125,000	402
2016-03-31	420	421	413	413	51,800	413
2016-03-30	428	429	418	419	99,400	419
2016-03-29	426	430	425	428	52,000	428
2016-03-28	434	434	427	432	80,300	432
2016-03-25	436	436	430	430	63,000	430
2016-03-24	442	442	434	436	118,300	436
2016-03-23	440	443	436	441	42,200	441
2016-03-22	436	439	432	439	60,100	439
2016-03-18	438	438	427	430	86,300	430
2016-03-17	440	447	438	440	74,800	440
2016-03-16	442	443	436	437	46,900	437
2016-03-15	448	449	443	443	56,600	443
2016-03-14	445	447	442	447	70,900	447
2016-03-11	434	444	434	441	62,400	441
2016-03-10	435	441	432	440	50,100	440
2016-03-09	435	436	428	430	40,000	430
2016-03-08	444	444	433	437	66,600	437
2016-03-07	458	465	440	443	142,600	443
2016-03-04	427	459	427	456	225,900	456
2016-03-03	430	432	427	430	26,400	430
2016-03-02	434	435	431	432	52,800	432
2016-03-01	429	431	425	427	54,100	427
2016-02-29	439	444	433	433	53,900	433
2016-02-26	446	447	434	436	85,000	436
2016-02-25	433	442	432	442	81,000	442
2016-02-24	425	435	421	426	46,800	426
2016-02-23	455	455	428	429	95,900	429
2016-02-22	435	448	435	447	48,700	447
2016-02-19	428	439	424	437	74,200	437
2016-02-18	417	434	417	431	73,600	431
2016-02-17	410	415	401	404	47,600	404
2016-02-16	401	412	396	404	70,600	404
2016-02-15	403	404	393	401	97,400	401
2016-02-12	414	415	387	387	114,700	387
2016-02-10	440	447	412	415	70,800	415
2016-02-09	450	450	440	442	55,200	442
2016-02-08	436	462	434	458	46,900	458
2016-02-05	444	447	435	439	46,600	439
2016-02-04	453	454	445	445	35,000	445
2016-02-03	465	465	449	455	49,800	455
2016-02-02	476	481	469	471	37,900	471
2016-02-01	467	475	467	475	45,900	475
2016-01-29	445	463	445	463	65,000	463
2016-01-28	445	447	441	445	75,200	445
2016-01-27	446	450	441	446	39,300	446
2016-01-26	439	444	436	436	31,400	436
2016-01-25	445	447	439	439	43,000	439
2016-01-22	412	435	410	434	82,800	434
2016-01-21	414	427	403	404	82,400	404
2016-01-20	445	447	421	422	58,500	422
2016-01-19	451	457	445	446	40,000	446
2016-01-18	436	453	436	448	57,200	448
2016-01-15	459	459	447	452	38,700	452
2016-01-14	446	451	437	451	101,500	451
2016-01-13	439	453	437	450	64,500	450
2016-01-12	463	463	429	434	132,100	434
2016-01-08	476	476	463	463	85,400	463
2016-01-07	476	484	476	479	49,000	479
2016-01-06	485	485	477	479	46,300	479
2016-01-05	484	493	484	487	59,700	487
2016-01-04	500	501	492	492	58,800	492

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31