1914 日本基礎技術(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	478	488	478	484	41,900	484
2022-12-29	466	482	461	474	127,600	474
2022-12-28	471	471	460	471	49,600	471
2022-12-27	460	473	458	471	36,400	471
2022-12-26	460	464	454	457	53,900	457
2022-12-23	462	466	454	461	67,900	461
2022-12-22	469	475	464	465	88,900	465
2022-12-21	479	479	464	466	121,300	466
2022-12-20	488	492	478	480	110,000	480
2022-12-19	488	497	486	486	88,100	486
2022-12-16	504	504	493	493	77,800	493
2022-12-15	511	512	501	508	81,500	508
2022-12-14	520	520	510	511	52,400	511
2022-12-13	510	524	510	518	68,800	518
2022-12-12	513	513	506	506	47,300	506
2022-12-09	516	518	508	513	57,400	513
2022-12-08	519	521	510	516	86,100	516
2022-12-07	532	532	516	517	139,200	517
2022-12-06	542	546	534	535	60,300	535
2022-12-05	546	546	534	544	50,600	544
2022-12-02	540	549	531	544	72,200	544
2022-12-01	541	545	528	543	149,200	543
2022-11-30	546	550	537	537	89,600	537
2022-11-29	566	566	547	548	154,500	548
2022-11-28	559	578	557	575	141,800	575
2022-11-25	554	558	548	556	98,100	556
2022-11-24	545	555	538	555	155,400	555
2022-11-22	532	545	527	545	129,700	545
2022-11-21	530	532	515	530	176,800	530
2022-11-18	508	527	506	524	157,300	524
2022-11-17	514	522	509	509	191,700	509
2022-11-16	486	515	485	515	307,700	515
2022-11-15	495	495	476	482	426,700	482
2022-11-14	460	496	457	496	1,121,300	496
2022-11-11	416	422	413	416	99,000	416
2022-11-10	409	413	406	407	51,800	407
2022-11-09	414	416	410	416	38,500	416
2022-11-08	411	416	410	416	49,700	416
2022-11-07	408	413	404	411	43,800	411
2022-11-04	412	414	403	405	68,600	405
2022-11-02	418	418	413	415	32,000	415
2022-11-01	420	420	412	416	38,700	416
2022-10-31	421	423	417	418	51,400	418
2022-10-28	418	426	412	418	336,400	418
2022-10-27	425	427	417	420	92,100	420
2022-10-26	418	429	417	425	136,000	425
2022-10-25	411	419	404	417	104,600	417
2022-10-24	420	420	410	413	64,200	413
2022-10-21	417	420	414	418	70,300	418
2022-10-20	424	424	412	419	113,900	419
2022-10-19	415	422	408	422	115,800	422
2022-10-18	413	416	409	416	72,100	416
2022-10-17	411	414	403	409	85,400	409
2022-10-14	415	424	401	419	149,300	419
2022-10-13	437	437	408	410	141,800	410
2022-10-12	461	461	438	443	129,700	443
2022-10-11	474	483	463	466	83,400	466
2022-10-07	486	486	470	470	88,000	470
2022-10-06	477	499	477	494	133,900	494
2022-10-05	483	490	476	476	96,100	476
2022-10-04	460	482	458	479	111,400	479
2022-10-03	455	457	446	453	49,200	453
2022-09-30	461	469	454	458	44,500	458
2022-09-29	455	466	455	463	48,900	463
2022-09-28	450	453	444	451	66,200	451
2022-09-27	448	458	448	451	38,800	451
2022-09-26	455	455	447	448	64,800	448
2022-09-22	462	464	453	459	89,600	459
2022-09-21	480	480	465	467	104,100	467
2022-09-20	491	492	483	485	56,300	485
2022-09-16	492	493	488	488	44,500	488
2022-09-15	499	499	491	492	42,700	492
2022-09-14	503	504	495	498	53,000	498
2022-09-13	516	517	506	508	46,500	508
2022-09-12	515	521	514	515	22,500	515
2022-09-09	510	519	510	514	43,000	514
2022-09-08	506	517	505	515	53,200	515
2022-09-07	514	514	500	501	72,400	501
2022-09-06	519	523	512	515	38,100	515
2022-09-05	516	524	513	522	62,200	522
2022-09-02	515	525	507	519	82,800	519
2022-09-01	527	527	514	515	57,500	515
2022-08-31	526	534	524	530	41,300	530
2022-08-30	535	536	528	532	41,800	532
2022-08-29	543	543	531	532	82,700	532
2022-08-26	555	555	548	548	20,300	548
2022-08-25	549	555	549	555	29,000	555
2022-08-24	552	552	545	549	28,600	549
2022-08-23	556	557	547	547	32,400	547
2022-08-22	550	566	542	558	88,200	558
2022-08-19	550	555	547	555	55,900	555
2022-08-18	552	552	546	546	48,700	546
2022-08-17	560	561	551	552	43,300	552
2022-08-16	555	560	549	556	55,600	556
2022-08-15	580	580	550	554	97,800	554
2022-08-12	564	585	564	578	116,600	578
2022-08-10	560	566	551	561	39,600	561
2022-08-09	572	575	560	560	36,400	560
2022-08-08	581	581	568	571	23,500	571
2022-08-05	576	581	572	578	20,600	578
2022-08-04	582	585	576	576	30,100	576
2022-08-03	582	588	576	579	24,600	579
2022-08-02	596	596	581	581	29,000	581
2022-08-01	603	605	596	599	15,900	599
2022-07-29	611	611	598	599	21,700	599
2022-07-28	597	613	588	610	54,300	610
2022-07-27	590	603	590	595	21,700	595
2022-07-26	584	592	582	587	33,900	587
2022-07-25	596	596	588	594	20,400	594
2022-07-22	600	603	596	601	12,300	601
2022-07-21	604	604	595	597	13,000	597
2022-07-20	586	603	585	599	27,800	599
2022-07-19	576	583	574	581	14,700	581
2022-07-15	573	578	570	574	19,900	574
2022-07-14	583	583	570	570	48,600	570
2022-07-13	591	591	582	585	27,500	585
2022-07-12	613	615	592	592	90,400	592
2022-07-11	597	616	597	613	38,200	613
2022-07-08	601	607	592	597	44,600	597
2022-07-07	602	603	593	602	19,100	602
2022-07-06	600	607	591	600	35,800	600
2022-07-05	606	612	601	601	30,400	601
2022-07-04	617	619	602	606	37,900	606
2022-07-01	599	613	591	608	67,900	608
2022-06-30	582	600	582	595	39,600	595
2022-06-29	587	594	575	575	56,300	575
2022-06-28	580	596	580	590	33,300	590
2022-06-27	591	594	581	587	24,300	587
2022-06-24	571	590	571	589	25,600	589
2022-06-23	565	574	564	574	19,500	574
2022-06-22	577	577	560	562	18,100	562
2022-06-21	562	577	562	577	34,900	577
2022-06-20	573	574	550	558	38,300	558
2022-06-17	566	572	557	568	32,100	568
2022-06-16	575	583	572	576	23,800	576
2022-06-15	585	588	568	569	42,700	569
2022-06-14	588	596	586	589	33,400	589
2022-06-13	594	604	593	594	35,900	594
2022-06-10	600	612	598	604	39,900	604
2022-06-09	615	615	604	610	22,500	610
2022-06-08	597	615	597	615	24,700	615
2022-06-07	600	603	593	597	22,800	597
2022-06-06	579	603	575	598	37,200	598
2022-06-03	589	594	581	581	20,900	581
2022-06-02	595	595	580	587	39,100	587
2022-06-01	599	601	590	595	35,200	595
2022-05-31	588	605	585	600	53,500	600
2022-05-30	576	593	574	583	89,800	583
2022-05-27	574	575	561	571	47,300	571
2022-05-26	579	584	571	571	36,400	571
2022-05-25	591	592	579	579	41,700	579
2022-05-24	616	617	591	591	51,300	591
2022-05-23	616	621	606	614	48,600	614
2022-05-20	611	615	588	612	92,700	612
2022-05-19	626	626	609	611	129,900	611
2022-05-18	649	656	644	634	73,100	634
2022-05-17	679	679	646	650	90,300	650
2022-05-16	715	716	670	679	49,500	679
2022-05-13	697	720	697	708	31,000	708
2022-05-12	725	725	701	701	66,600	701
2022-05-11	725	735	713	728	53,100	728
2022-05-10	749	749	717	731	50,200	731
2022-05-09	768	770	751	758	47,200	758
2022-05-06	771	780	767	770	46,200	770
2022-05-02	768	778	755	771	44,200	771
2022-04-28	733	773	730	768	62,100	768
2022-04-27	759	759	730	733	85,800	733
2022-04-26	762	766	750	761	43,000	761
2022-04-25	774	778	763	764	55,000	764
2022-04-22	791	792	777	786	51,800	786
2022-04-21	808	814	795	796	73,200	796
2022-04-20	835	835	800	810	78,300	810
2022-04-19	838	852	824	835	88,400	835
2022-04-18	829	838	823	838	49,900	838
2022-04-15	840	840	825	831	41,400	831
2022-04-14	810	846	810	842	63,600	842
2022-04-13	813	830	803	810	86,600	810
2022-04-12	789	814	784	807	43,400	807
2022-04-11	807	807	783	791	48,400	791
2022-04-08	776	814	772	808	62,600	808
2022-04-07	786	786	766	776	37,200	776
2022-04-06	810	810	791	793	34,000	793
2022-04-05	807	825	805	810	56,500	810
2022-04-04	756	801	749	796	60,600	796
2022-04-01	728	762	719	758	49,600	758
2022-03-31	757	760	728	730	51,600	730
2022-03-30	770	776	747	761	54,600	761
2022-03-29	795	797	767	778	73,700	778
2022-03-28	823	823	789	801	45,500	801
2022-03-25	853	855	822	822	54,600	822
2022-03-24	795	838	785	838	103,400	838
2022-03-23	823	824	793	799	69,900	799
2022-03-22	814	827	805	816	94,500	816
2022-03-18	804	823	797	803	105,700	803
2022-03-17	776	810	775	805	167,400	805
2022-03-16	761	788	759	767	113,300	767
2022-03-15	762	762	731	756	69,500	756
2022-03-14	763	784	756	763	108,400	763
2022-03-11	740	770	724	763	119,800	763
2022-03-10	718	747	718	747	94,600	747
2022-03-09	692	719	692	708	54,200	708
2022-03-08	714	720	686	694	64,600	694
2022-03-07	695	724	689	716	120,500	716
2022-03-04	686	696	678	692	54,000	692
2022-03-03	695	695	686	686	19,500	686
2022-03-02	681	696	674	689	60,600	689
2022-03-01	693	708	684	687	74,700	687
2022-02-28	684	696	671	693	38,200	693
2022-02-25	679	686	667	678	38,700	678
2022-02-24	664	681	657	681	39,700	681
2022-02-22	664	670	657	664	22,500	664
2022-02-21	663	666	646	666	31,000	666
2022-02-18	668	678	655	668	50,600	668
2022-02-17	708	708	673	675	64,500	675
2022-02-16	675	716	675	710	94,200	710
2022-02-15	678	689	665	674	81,700	674
2022-02-14	633	678	629	677	106,500	677
2022-02-10	635	638	628	633	29,300	633
2022-02-09	617	634	617	633	42,500	633
2022-02-08	628	629	613	617	25,200	617
2022-02-07	624	630	616	628	33,100	628
2022-02-04	612	628	605	624	38,700	624
2022-02-03	622	622	608	610	20,400	610
2022-02-02	592	621	592	621	71,800	621
2022-02-01	593	596	585	592	19,700	592
2022-01-31	591	597	589	595	26,200	595
2022-01-28	575	591	572	591	35,300	591
2022-01-27	585	589	567	568	43,500	568
2022-01-26	569	587	569	582	35,800	582
2022-01-25	591	591	563	569	57,700	569
2022-01-24	575	592	572	592	20,500	592
2022-01-21	576	577	570	576	40,700	576
2022-01-20	578	588	578	578	38,000	578
2022-01-19	591	595	578	578	58,900	578
2022-01-18	589	601	586	595	50,700	595
2022-01-17	601	601	581	585	31,900	585
2022-01-14	601	601	591	598	46,100	598
2022-01-13	608	608	587	601	71,100	601
2022-01-12	588	610	588	608	52,600	608
2022-01-11	588	590	581	588	28,800	588
2022-01-07	587	599	584	588	54,800	588
2022-01-06	578	591	577	585	37,500	585
2022-01-05	591	591	578	580	31,000	580
2022-01-04	579	591	573	588	37,000	588

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