1914 日本基礎技術(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	418	420	416	417	37,500	417
2017-12-28	420	420	416	416	25,500	416
2017-12-27	412	420	412	420	19,900	420
2017-12-26	411	413	409	411	52,800	411
2017-12-25	417	417	411	413	43,200	413
2017-12-22	416	416	412	416	42,900	416
2017-12-21	414	419	412	416	23,900	416
2017-12-20	412	415	408	414	55,900	414
2017-12-19	420	421	408	412	74,100	412
2017-12-18	422	422	418	422	41,300	422
2017-12-15	422	422	415	418	61,800	418
2017-12-14	424	425	420	422	54,000	422
2017-12-13	427	427	422	424	26,300	424
2017-12-12	422	425	420	422	59,100	422
2017-12-11	421	422	418	422	37,800	422
2017-12-08	417	421	416	420	47,800	420
2017-12-07	418	421	418	419	43,600	419
2017-12-06	424	426	416	417	52,700	417
2017-12-05	425	425	422	425	20,500	425
2017-12-04	426	427	424	424	15,700	424
2017-12-01	423	428	422	427	32,100	427
2017-11-30	429	429	421	421	42,500	421
2017-11-29	430	432	423	427	101,100	427
2017-11-28	435	437	431	431	37,400	431
2017-11-27	442	442	432	434	49,700	434
2017-11-24	444	444	436	436	68,500	436
2017-11-22	433	442	432	440	116,000	440
2017-11-21	424	434	420	433	81,700	433
2017-11-20	412	423	412	421	52,000	421
2017-11-17	417	418	411	411	41,000	411
2017-11-16	413	420	411	411	63,400	411
2017-11-15	430	439	416	417	259,800	417
2017-11-13	405	409	404	409	60,800	409
2017-11-10	402	407	401	404	50,300	404
2017-11-09	405	408	402	404	50,800	404
2017-11-08	406	407	403	406	24,700	406
2017-11-07	405	407	402	406	33,100	406
2017-11-06	406	406	402	404	60,200	404
2017-11-02	403	405	400	402	43,800	402
2017-11-01	401	406	400	405	40,800	405
2017-10-31	403	405	399	405	43,500	405
2017-10-30	400	405	397	399	88,300	399
2017-10-27	402	404	400	402	41,900	402
2017-10-26	398	401	398	399	66,000	399
2017-10-25	403	404	401	402	74,000	402
2017-10-24	397	404	397	404	60,900	404
2017-10-23	399	402	398	400	49,700	400
2017-10-20	392	398	391	395	28,800	395
2017-10-19	396	398	392	393	49,600	393
2017-10-18	401	401	397	399	29,900	399
2017-10-17	400	400	398	400	49,400	400
2017-10-16	401	405	399	400	86,900	400
2017-10-13	394	399	393	397	52,700	397
2017-10-12	393	395	391	393	49,400	393
2017-10-11	392	392	390	391	29,500	391
2017-10-10	392	392	388	391	39,900	391
2017-10-06	392	392	383	385	50,100	385
2017-10-05	391	391	383	384	53,400	384
2017-10-04	388	391	387	388	33,800	388
2017-10-03	392	394	388	388	53,500	388
2017-10-02	392	395	389	394	49,700	394
2017-09-29	393	394	391	392	32,000	392
2017-09-28	400	400	392	393	60,200	393
2017-09-27	398	402	395	398	41,500	398
2017-09-26	404	410	400	402	74,000	402
2017-09-25	388	412	388	409	234,500	409
2017-09-22	387	387	378	384	102,400	384
2017-09-21	388	388	382	385	57,300	385
2017-09-20	380	383	378	383	67,600	383
2017-09-19	377	380	375	378	66,300	378
2017-09-15	376	377	373	375	23,300	375
2017-09-14	376	378	373	373	41,800	373
2017-09-13	375	376	373	375	23,800	375
2017-09-12	375	375	371	372	49,200	372
2017-09-11	371	375	365	370	72,600	370
2017-09-08	369	372	365	371	45,700	371
2017-09-07	373	374	368	369	29,600	369
2017-09-06	365	371	365	369	35,000	369
2017-09-05	380	381	366	366	65,400	366
2017-09-04	388	389	377	380	59,000	380
2017-09-01	387	389	384	388	18,500	388
2017-08-31	389	391	384	384	45,300	384
2017-08-30	390	390	384	387	35,200	387
2017-08-29	389	392	386	389	35,600	389
2017-08-28	403	406	388	389	58,500	389
2017-08-25	410	410	401	401	28,900	401
2017-08-24	409	411	406	406	27,500	406
2017-08-23	407	412	404	408	81,800	408
2017-08-22	400	408	399	407	71,600	407
2017-08-21	395	402	395	399	40,000	399
2017-08-18	397	399	394	394	45,000	394
2017-08-17	396	404	396	400	91,900	400
2017-08-16	392	399	391	396	82,400	396
2017-08-15	373	397	372	396	127,700	396
2017-08-14	374	388	359	369	171,200	369
2017-08-10	378	381	373	374	39,200	374
2017-08-09	387	388	376	378	56,300	378
2017-08-08	394	394	388	389	20,000	389
2017-08-07	389	394	389	394	34,100	394
2017-08-04	390	394	387	394	19,400	394
2017-08-03	383	389	383	388	24,800	388
2017-08-02	381	387	380	386	23,600	386
2017-08-01	392	392	373	379	91,700	379
2017-07-31	392	392	386	390	34,600	390
2017-07-28	392	393	391	392	19,100	392
2017-07-27	393	394	389	391	49,300	391
2017-07-26	398	398	392	393	24,000	393
2017-07-25	399	399	395	398	44,700	398
2017-07-24	398	398	392	398	98,200	398
2017-07-21	395	395	391	394	46,400	394
2017-07-20	386	395	385	395	72,800	395
2017-07-19	383	388	383	387	41,300	387
2017-07-18	389	389	375	381	71,400	381
2017-07-14	389	392	386	387	50,300	387
2017-07-13	387	389	385	388	73,200	388
2017-07-12	397	400	387	390	223,300	390
2017-07-11	370	407	369	397	495,200	397
2017-07-10	365	372	365	370	86,900	370
2017-07-07	364	366	362	365	52,900	365
2017-07-06	371	372	364	364	89,000	364
2017-07-05	363	368	362	367	35,700	367
2017-07-04	366	366	363	365	38,500	365
2017-07-03	362	366	361	366	26,500	366
2017-06-30	363	363	360	362	21,800	362
2017-06-29	361	365	361	363	24,200	363
2017-06-28	360	363	360	360	22,400	360
2017-06-27	367	367	361	363	41,900	363
2017-06-26	371	371	367	367	67,600	367
2017-06-23	374	374	368	371	38,600	371
2017-06-22	376	376	374	374	37,300	374
2017-06-21	378	378	374	376	39,600	376
2017-06-20	378	378	377	378	38,900	378
2017-06-19	377	380	374	379	90,400	379
2017-06-16	370	373	370	370	34,100	370
2017-06-15	368	372	368	371	35,100	371
2017-06-14	374	374	370	370	30,600	370
2017-06-13	373	375	371	374	71,500	374
2017-06-12	364	373	364	373	87,300	373
2017-06-09	364	368	352	364	88,400	364
2017-06-08	366	366	363	363	25,700	363
2017-06-07	367	369	363	366	48,000	366
2017-06-06	368	369	364	366	35,100	366
2017-06-05	369	369	364	368	63,500	368
2017-06-02	366	369	365	369	99,300	369
2017-06-01	360	364	360	364	64,200	364
2017-05-31	358	359	357	359	58,800	359
2017-05-30	355	358	353	356	48,800	356
2017-05-29	354	354	352	353	64,300	353
2017-05-26	357	357	350	350	54,400	350
2017-05-25	362	362	354	355	105,900	355
2017-05-24	364	367	359	362	71,600	362
2017-05-23	356	363	356	362	66,000	362
2017-05-22	354	356	353	354	38,200	354
2017-05-19	351	354	351	354	38,700	354
2017-05-18	348	352	348	350	46,900	350
2017-05-17	350	353	350	351	25,300	351
2017-05-16	358	362	350	352	156,500	352
2017-05-15	369	369	361	363	161,200	363
2017-05-12	356	366	356	366	69,600	366
2017-05-11	354	356	353	356	30,300	356
2017-05-10	350	355	348	354	47,100	354
2017-05-09	357	359	340	355	69,900	355
2017-05-08	353	356	350	356	55,500	356
2017-05-02	347	352	340	350	56,700	350
2017-05-01	347	348	346	347	22,800	347
2017-04-28	346	349	346	347	18,600	347
2017-04-27	346	349	346	346	23,400	346
2017-04-26	346	347	343	346	39,900	346
2017-04-25	343	345	342	344	38,000	344
2017-04-24	342	342	340	341	31,900	341
2017-04-21	341	341	338	339	37,800	339
2017-04-20	338	339	335	339	20,500	339
2017-04-19	334	340	334	338	20,500	338
2017-04-18	340	340	337	338	28,200	338
2017-04-17	337	340	328	339	70,300	339
2017-04-14	338	339	336	338	25,500	338
2017-04-13	335	338	333	336	44,900	336
2017-04-12	342	342	337	339	37,800	339
2017-04-11	344	345	342	342	31,500	342
2017-04-10	338	343	338	342	17,000	342
2017-04-07	338	340	335	336	33,900	336
2017-04-06	345	346	335	335	56,100	335
2017-04-05	349	349	345	345	30,100	345
2017-04-04	351	354	345	349	64,500	349
2017-04-03	360	360	351	352	39,100	352
2017-03-31	361	361	357	357	39,900	357
2017-03-30	361	361	357	357	14,000	357
2017-03-29	363	363	359	360	22,500	360
2017-03-28	363	366	359	366	33,700	366
2017-03-27	358	361	357	357	37,800	357
2017-03-24	362	363	357	359	46,800	359
2017-03-23	358	362	358	359	31,400	359
2017-03-22	360	364	356	357	43,700	357
2017-03-21	363	365	361	363	33,500	363
2017-03-17	363	364	361	363	23,000	363
2017-03-16	366	368	361	363	52,900	363
2017-03-15	366	367	364	366	16,100	366
2017-03-14	369	370	365	369	31,400	369
2017-03-13	369	372	368	371	47,600	371
2017-03-10	373	373	368	369	64,700	369
2017-03-09	369	371	368	369	23,300	369
2017-03-08	372	372	365	369	35,000	369
2017-03-07	370	374	367	372	46,600	372
2017-03-06	366	370	365	369	32,600	369
2017-03-03	362	367	362	365	23,300	365
2017-03-02	366	367	362	365	33,700	365
2017-03-01	363	365	362	363	28,900	363
2017-02-28	363	365	360	363	27,600	363
2017-02-27	361	364	357	361	67,800	361
2017-02-24	363	363	361	361	25,700	361
2017-02-23	362	363	357	363	31,200	363
2017-02-22	364	365	362	363	30,200	363
2017-02-21	362	366	361	364	35,400	364
2017-02-20	359	363	358	363	15,100	363
2017-02-17	362	362	359	359	21,300	359
2017-02-16	364	366	360	361	47,000	361
2017-02-15	363	364	360	362	55,600	362
2017-02-14	366	374	359	362	206,800	362
2017-02-13	363	364	361	364	45,400	364
2017-02-10	360	362	358	360	69,200	360
2017-02-09	355	358	352	357	54,000	357
2017-02-08	351	354	351	353	29,900	353
2017-02-07	347	354	346	351	30,700	351
2017-02-06	349	349	345	349	19,500	349
2017-02-03	348	355	346	346	56,600	346
2017-02-02	349	349	346	346	35,600	346
2017-02-01	346	349	343	346	43,200	346
2017-01-31	347	349	345	346	57,400	346
2017-01-30	350	352	349	349	59,800	349
2017-01-27	355	356	350	352	62,300	352
2017-01-26	353	354	351	353	49,900	353
2017-01-25	352	354	351	353	29,800	353
2017-01-24	349	353	348	352	32,200	352
2017-01-23	353	353	350	350	22,300	350
2017-01-20	353	355	349	353	32,900	353
2017-01-19	347	355	347	355	30,500	355
2017-01-18	346	350	342	348	57,800	348
2017-01-17	351	352	348	349	41,400	349
2017-01-16	359	360	351	354	52,200	354
2017-01-13	358	358	355	356	49,000	356
2017-01-12	363	363	358	361	80,000	361
2017-01-11	366	366	361	363	40,600	363
2017-01-10	366	366	360	365	40,000	365
2017-01-06	365	366	364	366	32,000	366
2017-01-05	367	367	364	366	32,300	366
2017-01-04	355	366	355	366	70,900	366

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