1914 日本基礎技術(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	574	590	571	571	31,900	571
2021-12-29	550	580	547	578	54,000	578
2021-12-28	548	552	540	551	58,500	551
2021-12-27	561	561	546	550	64,300	550
2021-12-24	575	575	561	564	42,200	564
2021-12-23	582	582	576	578	23,100	578
2021-12-22	583	588	581	583	30,400	583
2021-12-21	580	587	572	583	34,900	583
2021-12-20	598	598	572	572	45,500	572
2021-12-17	600	603	595	603	37,400	603
2021-12-16	603	607	596	600	30,600	600
2021-12-15	599	608	598	602	48,100	602
2021-12-14	601	606	594	600	51,400	600
2021-12-13	593	605	591	601	52,800	601
2021-12-10	597	597	586	592	37,100	592
2021-12-09	600	607	594	594	37,700	594
2021-12-08	613	613	595	598	40,800	598
2021-12-07	595	613	595	611	63,000	611
2021-12-06	615	619	592	592	69,600	592
2021-12-03	572	608	570	605	125,100	605
2021-12-02	567	582	564	571	67,100	571
2021-12-01	553	575	545	570	70,400	570
2021-11-30	544	567	544	551	99,500	551
2021-11-29	550	559	539	539	55,400	539
2021-11-26	578	578	546	550	91,500	550
2021-11-25	587	593	575	579	60,500	579
2021-11-24	556	586	549	581	108,800	581
2021-11-22	528	555	527	552	68,700	552
2021-11-19	526	534	523	529	33,900	529
2021-11-18	517	526	517	523	25,700	523
2021-11-17	518	523	517	518	25,500	518
2021-11-16	526	529	513	523	75,800	523
2021-11-15	493	540	486	529	264,900	529
2021-11-12	483	492	483	492	17,900	492
2021-11-11	483	485	482	483	9,300	483
2021-11-10	481	484	480	480	5,200	480
2021-11-09	484	490	480	480	20,300	480
2021-11-08	486	488	482	483	8,800	483
2021-11-05	500	500	484	485	32,600	485
2021-11-04	497	500	496	498	11,200	498
2021-11-02	510	511	494	494	50,300	494
2021-11-01	513	514	506	512	20,100	512
2021-10-29	512	512	504	508	22,800	508
2021-10-28	508	519	500	509	238,400	509
2021-10-27	527	527	506	508	33,200	508
2021-10-26	514	527	507	527	40,800	527
2021-10-25	507	514	507	511	29,500	511
2021-10-22	504	512	501	510	32,600	510
2021-10-21	523	523	507	509	23,500	509
2021-10-20	530	531	520	520	22,800	520
2021-10-19	522	534	521	525	22,900	525
2021-10-18	536	536	524	527	26,200	527
2021-10-15	506	536	504	536	50,000	536
2021-10-14	519	519	497	503	103,400	503
2021-10-13	544	544	512	519	85,300	519
2021-10-12	553	553	541	546	33,400	546
2021-10-11	550	556	544	553	19,900	553
2021-10-08	545	555	542	551	39,300	551
2021-10-07	552	555	538	544	37,700	544
2021-10-06	559	568	550	551	28,900	551
2021-10-05	568	570	555	560	23,800	560
2021-10-04	577	577	566	570	20,700	570
2021-10-01	583	583	571	579	47,800	579
2021-09-30	588	596	584	584	20,300	584
2021-09-29	601	601	584	590	47,400	590
2021-09-28	611	611	596	609	29,700	609
2021-09-27	619	622	611	611	21,200	611
2021-09-24	596	617	596	617	38,300	617
2021-09-22	613	613	587	593	29,700	593
2021-09-21	614	622	608	608	41,500	608
2021-09-17	635	635	620	634	32,300	634
2021-09-16	625	638	616	637	35,600	637
2021-09-15	635	635	617	622	25,500	622
2021-09-14	642	645	630	645	35,500	645
2021-09-13	623	638	621	638	31,300	638
2021-09-10	604	623	604	623	38,800	623
2021-09-09	613	613	596	604	29,200	604
2021-09-08	589	618	589	618	53,800	618
2021-09-07	591	591	583	589	21,700	589
2021-09-06	592	592	577	584	31,100	584
2021-09-03	576	592	576	591	28,400	591
2021-09-02	580	582	577	578	11,400	578
2021-09-01	587	594	582	582	15,600	582
2021-08-31	588	595	587	587	20,200	587
2021-08-30	589	593	588	593	15,600	593
2021-08-27	585	593	585	591	14,400	591
2021-08-26	583	585	577	585	16,000	585
2021-08-25	598	604	584	587	20,100	587
2021-08-24	577	601	577	596	34,500	596
2021-08-23	567	582	567	577	33,600	577
2021-08-20	561	569	554	561	53,600	561
2021-08-19	575	575	562	562	28,700	562
2021-08-18	581	593	570	581	31,700	581
2021-08-17	602	605	580	581	56,300	581
2021-08-16	617	617	600	607	62,200	607
2021-08-13	657	657	585	622	241,700	622
2021-08-12	645	661	645	657	84,600	657
2021-08-11	625	645	624	643	62,100	643
2021-08-10	613	624	613	621	22,100	621
2021-08-06	609	613	605	612	35,600	612
2021-08-05	621	622	608	608	20,100	608
2021-08-04	618	629	617	620	44,000	620
2021-08-03	628	628	612	618	39,400	618
2021-08-02	608	630	608	630	66,400	630
2021-07-30	605	610	598	608	28,600	608
2021-07-29	617	617	602	607	62,100	607
2021-07-28	598	619	594	619	86,600	619
2021-07-27	591	599	591	599	21,300	599
2021-07-26	580	587	580	586	26,300	586
2021-07-21	575	581	572	578	43,700	578
2021-07-20	577	579	575	575	19,900	575
2021-07-19	592	592	575	576	58,400	576
2021-07-16	585	597	581	594	53,600	594
2021-07-15	599	599	587	587	90,500	587
2021-07-14	586	599	581	597	146,500	597
2021-07-13	572	586	572	586	76,900	586
2021-07-12	551	572	551	572	93,500	572
2021-07-09	531	554	527	550	76,200	550
2021-07-08	554	573	533	533	137,600	533
2021-07-07	534	558	531	546	110,800	546
2021-07-06	523	540	522	537	46,500	537
2021-07-05	524	529	519	519	47,100	519
2021-07-02	509	515	509	515	12,000	515
2021-07-01	507	511	506	506	15,400	506
2021-06-30	506	511	506	507	7,200	507
2021-06-29	514	514	506	506	18,700	506
2021-06-28	514	520	514	517	20,000	517
2021-06-25	522	522	515	517	16,900	517
2021-06-24	526	526	516	517	11,900	517
2021-06-23	524	528	520	528	39,600	528
2021-06-22	507	524	507	524	38,200	524
2021-06-21	505	507	501	504	36,100	504
2021-06-18	511	511	506	506	13,800	506
2021-06-17	514	514	510	510	13,600	510
2021-06-16	514	517	514	514	11,300	514
2021-06-15	514	518	514	514	22,900	514
2021-06-14	511	516	511	514	13,400	514
2021-06-11	507	514	506	510	33,100	510
2021-06-10	509	511	506	507	12,300	507
2021-06-09	514	515	508	509	16,000	509
2021-06-08	513	518	513	514	11,500	514
2021-06-07	517	519	513	513	32,200	513
2021-06-04	525	525	520	521	12,500	521
2021-06-03	513	525	513	525	59,700	525
2021-06-02	515	518	513	513	17,400	513
2021-06-01	504	518	502	515	33,000	515
2021-05-31	514	514	504	504	23,100	504
2021-05-28	500	514	500	514	36,000	514
2021-05-27	503	504	495	495	30,200	495
2021-05-26	512	512	501	503	33,200	503
2021-05-25	513	516	511	514	26,300	514
2021-05-24	515	518	509	513	23,800	513
2021-05-21	514	517	511	515	22,200	515
2021-05-20	508	518	508	513	34,200	513
2021-05-19	505	511	504	508	26,200	508
2021-05-18	503	511	503	511	30,800	511
2021-05-17	512	512	499	502	66,300	502
2021-05-14	509	516	509	511	56,200	511
2021-05-13	510	512	504	504	21,500	504
2021-05-12	511	516	509	511	46,800	511
2021-05-11	522	522	511	511	35,900	511
2021-05-10	521	521	517	519	16,500	519
2021-05-07	505	525	504	521	38,900	521
2021-05-06	491	507	491	502	47,500	502
2021-04-30	499	503	491	491	47,300	491
2021-04-28	512	513	500	500	29,800	500
2021-04-27	517	521	512	512	27,200	512
2021-04-26	522	525	517	517	22,700	517
2021-04-23	517	527	513	522	56,600	522
2021-04-22	519	522	519	519	19,800	519
2021-04-21	520	520	512	514	63,700	514
2021-04-20	511	526	510	520	47,700	520
2021-04-19	515	517	512	512	10,600	512
2021-04-16	521	521	512	515	20,700	515
2021-04-15	515	520	515	520	13,900	520
2021-04-14	518	518	511	511	28,300	511
2021-04-13	523	526	519	519	30,500	519
2021-04-12	521	526	518	523	50,400	523
2021-04-09	523	529	521	521	44,000	521
2021-04-08	518	527	513	522	68,800	522
2021-04-07	513	519	511	519	21,700	519
2021-04-06	525	525	509	513	32,500	513
2021-04-05	529	529	522	526	41,300	526
2021-04-02	520	527	520	526	117,800	526
2021-04-01	507	521	506	515	49,600	515
2021-03-31	514	515	506	507	27,900	507
2021-03-30	529	529	513	514	38,700	514
2021-03-29	527	534	519	534	55,600	534
2021-03-26	527	527	521	525	19,600	525
2021-03-25	514	526	514	525	35,600	525
2021-03-24	521	521	509	509	32,400	509
2021-03-23	526	526	517	521	35,900	521
2021-03-22	528	528	523	526	68,500	526
2021-03-19	525	533	522	533	51,500	533
2021-03-18	534	534	525	532	80,600	532
2021-03-17	520	532	520	532	65,700	532
2021-03-16	510	525	506	525	67,900	525
2021-03-15	510	510	503	509	52,400	509
2021-03-12	506	508	501	505	94,700	505
2021-03-11	502	506	499	506	63,600	506
2021-03-10	509	509	500	501	44,300	501
2021-03-09	502	508	497	508	39,900	508
2021-03-08	505	505	495	501	39,200	501
2021-03-05	500	504	493	504	50,100	504
2021-03-04	500	503	490	503	39,000	503
2021-03-03	501	501	495	500	20,000	500
2021-03-02	502	503	492	501	46,400	501
2021-03-01	487	502	487	501	41,700	501
2021-02-26	498	499	487	487	56,300	487
2021-02-25	501	504	498	498	29,200	498
2021-02-24	501	502	493	496	24,100	496
2021-02-22	506	507	498	498	32,700	498
2021-02-19	494	504	487	504	44,700	504
2021-02-18	516	516	490	494	64,100	494
2021-02-17	515	516	513	516	27,600	516
2021-02-16	522	525	515	519	66,900	519
2021-02-15	512	524	512	519	121,800	519
2021-02-12	491	509	491	507	139,000	507
2021-02-10	497	497	491	491	22,600	491
2021-02-09	499	500	493	500	31,300	500
2021-02-08	480	500	479	497	88,000	497
2021-02-05	478	480	477	480	15,400	480
2021-02-04	481	481	477	479	17,300	479
2021-02-03	481	483	477	482	21,800	482
2021-02-02	475	482	474	480	25,500	480
2021-02-01	468	477	468	474	21,500	474
2021-01-29	474	474	463	468	61,900	468
2021-01-28	479	482	473	476	141,900	476
2021-01-27	480	485	476	479	58,200	479
2021-01-26	468	480	468	480	48,600	480
2021-01-25	479	480	464	465	57,000	465
2021-01-22	477	484	476	479	69,200	479
2021-01-21	466	481	466	481	38,200	481
2021-01-20	468	468	462	465	41,400	465
2021-01-19	483	483	468	469	33,700	469
2021-01-18	480	483	477	481	25,200	481
2021-01-15	491	491	481	481	27,600	481
2021-01-14	490	491	485	491	43,200	491
2021-01-13	489	490	484	490	29,700	490
2021-01-12	493	494	487	489	43,700	489
2021-01-08	490	493	489	493	40,200	493
2021-01-07	490	491	487	489	48,100	489
2021-01-06	482	488	482	488	19,200	488
2021-01-05	489	489	481	482	26,900	482
2021-01-04	494	494	488	489	30,500	489

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