1914 日本基礎技術(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 427 | 436 | 426 | 436 | 27,400 | 436 |
2023-12-28 | 425 | 429 | 421 | 425 | 66,700 | 425 |
2023-12-27 | 424 | 427 | 422 | 423 | 79,600 | 423 |
2023-12-26 | 422 | 426 | 421 | 424 | 42,000 | 424 |
2023-12-25 | 424 | 425 | 419 | 422 | 35,900 | 422 |
2023-12-22 | 425 | 425 | 423 | 424 | 34,000 | 424 |
2023-12-21 | 428 | 428 | 422 | 425 | 46,500 | 425 |
2023-12-20 | 432 | 432 | 428 | 429 | 47,500 | 429 |
2023-12-19 | 434 | 434 | 427 | 429 | 79,100 | 429 |
2023-12-18 | 436 | 438 | 431 | 434 | 41,300 | 434 |
2023-12-15 | 438 | 439 | 433 | 436 | 49,900 | 436 |
2023-12-14 | 440 | 440 | 432 | 435 | 30,800 | 435 |
2023-12-13 | 438 | 441 | 438 | 441 | 19,300 | 441 |
2023-12-12 | 440 | 441 | 437 | 440 | 61,800 | 440 |
2023-12-11 | 436 | 442 | 436 | 440 | 23,100 | 440 |
2023-12-08 | 446 | 448 | 436 | 436 | 59,500 | 436 |
2023-12-07 | 451 | 451 | 446 | 448 | 28,100 | 448 |
2023-12-06 | 449 | 451 | 448 | 450 | 29,500 | 450 |
2023-12-05 | 450 | 453 | 449 | 449 | 26,200 | 449 |
2023-12-04 | 451 | 453 | 448 | 451 | 27,700 | 451 |
2023-12-01 | 450 | 453 | 450 | 451 | 26,700 | 451 |
2023-11-30 | 452 | 453 | 450 | 450 | 14,600 | 450 |
2023-11-29 | 454 | 454 | 450 | 452 | 25,900 | 452 |
2023-11-28 | 456 | 458 | 452 | 454 | 16,800 | 454 |
2023-11-27 | 458 | 459 | 455 | 459 | 11,700 | 459 |
2023-11-24 | 452 | 460 | 452 | 458 | 25,000 | 458 |
2023-11-22 | 452 | 455 | 452 | 455 | 14,900 | 455 |
2023-11-21 | 453 | 454 | 449 | 452 | 22,200 | 452 |
2023-11-20 | 464 | 465 | 449 | 449 | 53,900 | 449 |
2023-11-17 | 453 | 462 | 453 | 462 | 27,700 | 462 |
2023-11-16 | 452 | 452 | 448 | 450 | 21,000 | 450 |
2023-11-15 | 454 | 454 | 449 | 449 | 14,500 | 449 |
2023-11-14 | 452 | 453 | 449 | 451 | 31,500 | 451 |
2023-11-13 | 461 | 464 | 450 | 452 | 125,800 | 452 |
2023-11-10 | 462 | 479 | 461 | 479 | 42,700 | 479 |
2023-11-09 | 459 | 469 | 457 | 467 | 24,700 | 467 |
2023-11-08 | 444 | 457 | 443 | 455 | 41,300 | 455 |
2023-11-07 | 438 | 442 | 437 | 442 | 24,300 | 442 |
2023-11-06 | 439 | 439 | 433 | 438 | 46,100 | 438 |
2023-11-02 | 434 | 436 | 433 | 433 | 31,200 | 433 |
2023-11-01 | 434 | 435 | 432 | 434 | 23,400 | 434 |
2023-10-31 | 436 | 436 | 428 | 432 | 75,600 | 432 |
2023-10-30 | 447 | 449 | 430 | 430 | 185,100 | 430 |
2023-10-27 | 441 | 449 | 441 | 447 | 34,300 | 447 |
2023-10-26 | 446 | 446 | 439 | 441 | 18,000 | 441 |
2023-10-25 | 449 | 450 | 445 | 446 | 24,100 | 446 |
2023-10-24 | 452 | 452 | 440 | 446 | 27,400 | 446 |
2023-10-23 | 454 | 454 | 448 | 448 | 12,300 | 448 |
2023-10-20 | 455 | 455 | 449 | 452 | 17,500 | 452 |
2023-10-19 | 459 | 459 | 455 | 455 | 31,400 | 455 |
2023-10-18 | 460 | 462 | 458 | 458 | 18,000 | 458 |
2023-10-17 | 461 | 464 | 458 | 461 | 22,300 | 461 |
2023-10-16 | 468 | 468 | 458 | 459 | 33,500 | 459 |
2023-10-13 | 477 | 477 | 465 | 465 | 23,900 | 465 |
2023-10-12 | 476 | 478 | 476 | 476 | 25,800 | 476 |
2023-10-11 | 486 | 487 | 476 | 476 | 23,800 | 476 |
2023-10-10 | 483 | 487 | 483 | 485 | 14,200 | 485 |
2023-10-06 | 483 | 486 | 480 | 482 | 14,500 | 482 |
2023-10-05 | 481 | 485 | 478 | 483 | 16,700 | 483 |
2023-10-04 | 483 | 483 | 475 | 475 | 19,100 | 475 |
2023-10-03 | 497 | 502 | 485 | 485 | 28,500 | 485 |
2023-10-02 | 502 | 504 | 496 | 496 | 9,600 | 496 |
2023-09-29 | 500 | 504 | 498 | 499 | 17,800 | 499 |
2023-09-28 | 499 | 503 | 497 | 501 | 13,600 | 501 |
2023-09-27 | 502 | 502 | 496 | 501 | 24,700 | 501 |
2023-09-26 | 503 | 503 | 501 | 501 | 9,500 | 501 |
2023-09-25 | 507 | 507 | 503 | 503 | 8,800 | 503 |
2023-09-22 | 506 | 508 | 504 | 505 | 8,200 | 505 |
2023-09-21 | 512 | 512 | 504 | 504 | 8,100 | 504 |
2023-09-20 | 513 | 513 | 508 | 508 | 16,700 | 508 |
2023-09-19 | 510 | 514 | 505 | 513 | 23,700 | 513 |
2023-09-15 | 505 | 509 | 503 | 509 | 13,900 | 509 |
2023-09-14 | 503 | 506 | 502 | 505 | 10,500 | 505 |
2023-09-13 | 500 | 505 | 500 | 503 | 7,000 | 503 |
2023-09-12 | 504 | 505 | 501 | 501 | 15,400 | 501 |
2023-09-11 | 501 | 504 | 498 | 504 | 14,600 | 504 |
2023-09-08 | 502 | 505 | 499 | 499 | 17,100 | 499 |
2023-09-07 | 505 | 507 | 501 | 501 | 10,200 | 501 |
2023-09-06 | 502 | 509 | 502 | 505 | 24,700 | 505 |
2023-09-05 | 497 | 500 | 495 | 500 | 13,800 | 500 |
2023-09-04 | 491 | 495 | 491 | 495 | 8,600 | 495 |
2023-09-01 | 487 | 491 | 487 | 491 | 6,500 | 491 |
2023-08-31 | 486 | 490 | 485 | 490 | 6,800 | 490 |
2023-08-30 | 489 | 489 | 486 | 486 | 16,200 | 486 |
2023-08-29 | 490 | 494 | 487 | 489 | 13,000 | 489 |
2023-08-28 | 478 | 489 | 478 | 487 | 19,200 | 487 |
2023-08-25 | 478 | 478 | 475 | 476 | 9,900 | 476 |
2023-08-24 | 479 | 481 | 478 | 480 | 8,000 | 480 |
2023-08-23 | 475 | 479 | 474 | 478 | 7,900 | 478 |
2023-08-22 | 474 | 477 | 473 | 476 | 5,700 | 476 |
2023-08-21 | 476 | 478 | 471 | 471 | 32,500 | 471 |
2023-08-18 | 485 | 485 | 476 | 476 | 37,300 | 476 |
2023-08-17 | 489 | 489 | 485 | 488 | 7,000 | 488 |
2023-08-16 | 497 | 497 | 485 | 489 | 25,100 | 489 |
2023-08-15 | 498 | 500 | 497 | 497 | 4,600 | 497 |
2023-08-14 | 494 | 500 | 494 | 497 | 11,100 | 497 |
2023-08-10 | 488 | 493 | 488 | 491 | 10,500 | 491 |
2023-08-09 | 490 | 490 | 488 | 488 | 3,200 | 488 |
2023-08-08 | 489 | 491 | 487 | 489 | 4,300 | 489 |
2023-08-07 | 485 | 490 | 485 | 486 | 10,500 | 486 |
2023-08-04 | 487 | 491 | 487 | 487 | 8,600 | 487 |
2023-08-03 | 497 | 497 | 489 | 489 | 16,700 | 489 |
2023-08-02 | 503 | 503 | 498 | 500 | 12,400 | 500 |
2023-08-01 | 495 | 503 | 495 | 501 | 14,600 | 501 |
2023-07-31 | 495 | 500 | 494 | 500 | 14,300 | 500 |
2023-07-28 | 509 | 510 | 481 | 492 | 130,000 | 492 |
2023-07-27 | 507 | 513 | 507 | 509 | 14,600 | 509 |
2023-07-26 | 504 | 508 | 503 | 507 | 4,900 | 507 |
2023-07-25 | 505 | 507 | 502 | 502 | 13,800 | 502 |
2023-07-24 | 504 | 504 | 501 | 502 | 4,200 | 502 |
2023-07-21 | 503 | 505 | 500 | 500 | 10,300 | 500 |
2023-07-20 | 508 | 508 | 501 | 501 | 19,300 | 501 |
2023-07-19 | 510 | 510 | 505 | 507 | 47,300 | 507 |
2023-07-18 | 506 | 507 | 506 | 507 | 10,800 | 507 |
2023-07-14 | 506 | 507 | 506 | 506 | 16,200 | 506 |
2023-07-13 | 505 | 506 | 505 | 506 | 23,000 | 506 |
2023-07-12 | 505 | 507 | 505 | 505 | 50,900 | 505 |
2023-07-11 | 505 | 507 | 503 | 505 | 19,400 | 505 |
2023-07-10 | 504 | 508 | 503 | 503 | 16,400 | 503 |
2023-07-07 | 505 | 510 | 503 | 504 | 15,000 | 504 |
2023-07-06 | 508 | 510 | 503 | 505 | 12,100 | 505 |
2023-07-05 | 509 | 510 | 507 | 509 | 3,400 | 509 |
2023-07-04 | 515 | 515 | 509 | 511 | 9,500 | 511 |
2023-07-03 | 513 | 518 | 509 | 516 | 14,200 | 516 |
2023-06-30 | 512 | 512 | 507 | 509 | 11,500 | 509 |
2023-06-29 | 508 | 512 | 508 | 512 | 8,600 | 512 |
2023-06-28 | 502 | 511 | 500 | 511 | 16,000 | 511 |
2023-06-27 | 498 | 503 | 497 | 503 | 9,100 | 503 |
2023-06-26 | 504 | 505 | 495 | 498 | 9,900 | 498 |
2023-06-23 | 508 | 511 | 500 | 500 | 25,900 | 500 |
2023-06-22 | 511 | 512 | 506 | 507 | 9,700 | 507 |
2023-06-21 | 513 | 517 | 508 | 508 | 15,000 | 508 |
2023-06-20 | 507 | 511 | 506 | 511 | 9,000 | 511 |
2023-06-19 | 521 | 521 | 507 | 511 | 17,300 | 511 |
2023-06-16 | 521 | 523 | 516 | 522 | 23,600 | 522 |
2023-06-15 | 516 | 517 | 513 | 514 | 8,900 | 514 |
2023-06-14 | 509 | 515 | 509 | 513 | 10,500 | 513 |
2023-06-13 | 506 | 514 | 506 | 508 | 13,600 | 508 |
2023-06-12 | 501 | 506 | 501 | 506 | 8,500 | 506 |
2023-06-09 | 501 | 504 | 500 | 500 | 17,000 | 500 |
2023-06-08 | 500 | 503 | 497 | 497 | 13,000 | 497 |
2023-06-07 | 505 | 510 | 501 | 501 | 21,600 | 501 |
2023-06-06 | 504 | 505 | 501 | 505 | 5,000 | 505 |
2023-06-05 | 508 | 510 | 504 | 505 | 21,400 | 505 |
2023-06-02 | 493 | 503 | 493 | 500 | 12,800 | 500 |
2023-06-01 | 492 | 499 | 492 | 492 | 10,800 | 492 |
2023-05-31 | 500 | 500 | 492 | 493 | 28,500 | 493 |
2023-05-30 | 508 | 510 | 502 | 506 | 14,100 | 506 |
2023-05-29 | 509 | 515 | 509 | 509 | 13,000 | 509 |
2023-05-26 | 520 | 520 | 506 | 509 | 19,300 | 509 |
2023-05-25 | 517 | 520 | 515 | 520 | 15,200 | 520 |
2023-05-24 | 524 | 529 | 518 | 522 | 22,900 | 522 |
2023-05-23 | 533 | 535 | 525 | 531 | 24,100 | 531 |
2023-05-22 | 532 | 533 | 528 | 531 | 6,200 | 531 |
2023-05-19 | 539 | 541 | 531 | 532 | 10,100 | 532 |
2023-05-18 | 538 | 544 | 538 | 541 | 7,000 | 541 |
2023-05-17 | 538 | 543 | 536 | 539 | 14,900 | 539 |
2023-05-16 | 542 | 542 | 536 | 541 | 10,800 | 541 |
2023-05-15 | 555 | 555 | 543 | 545 | 13,900 | 545 |
2023-05-12 | 551 | 552 | 546 | 552 | 19,900 | 552 |
2023-05-11 | 543 | 551 | 543 | 551 | 10,200 | 551 |
2023-05-10 | 551 | 551 | 543 | 544 | 7,300 | 544 |
2023-05-09 | 541 | 554 | 541 | 551 | 17,500 | 551 |
2023-05-08 | 538 | 545 | 538 | 545 | 9,500 | 545 |
2023-05-02 | 547 | 547 | 538 | 539 | 14,700 | 539 |
2023-05-01 | 542 | 546 | 538 | 546 | 21,700 | 546 |
2023-04-28 | 528 | 540 | 528 | 537 | 25,100 | 537 |
2023-04-27 | 528 | 539 | 524 | 524 | 114,400 | 524 |
2023-04-26 | 536 | 537 | 528 | 528 | 22,400 | 528 |
2023-04-25 | 544 | 548 | 536 | 541 | 31,600 | 541 |
2023-04-24 | 540 | 544 | 539 | 543 | 11,900 | 543 |
2023-04-21 | 536 | 540 | 529 | 536 | 15,900 | 536 |
2023-04-20 | 528 | 538 | 528 | 531 | 14,000 | 531 |
2023-04-19 | 539 | 539 | 528 | 530 | 18,700 | 530 |
2023-04-18 | 532 | 540 | 529 | 540 | 18,800 | 540 |
2023-04-17 | 529 | 532 | 523 | 531 | 17,800 | 531 |
2023-04-14 | 521 | 532 | 521 | 532 | 48,800 | 532 |
2023-04-13 | 513 | 522 | 512 | 517 | 19,100 | 517 |
2023-04-12 | 509 | 513 | 508 | 513 | 23,900 | 513 |
2023-04-11 | 509 | 509 | 504 | 509 | 12,700 | 509 |
2023-04-10 | 496 | 508 | 496 | 507 | 14,700 | 507 |
2023-04-07 | 504 | 505 | 495 | 495 | 26,000 | 495 |
2023-04-06 | 507 | 513 | 505 | 505 | 18,100 | 505 |
2023-04-05 | 516 | 516 | 507 | 507 | 16,400 | 507 |
2023-04-04 | 522 | 522 | 514 | 518 | 20,100 | 518 |
2023-04-03 | 517 | 526 | 517 | 522 | 14,900 | 522 |
2023-03-31 | 512 | 522 | 511 | 517 | 16,200 | 517 |
2023-03-30 | 521 | 521 | 510 | 512 | 16,700 | 512 |
2023-03-29 | 507 | 520 | 507 | 518 | 23,800 | 518 |
2023-03-28 | 511 | 511 | 505 | 510 | 12,300 | 510 |
2023-03-27 | 510 | 513 | 510 | 513 | 8,900 | 513 |
2023-03-24 | 513 | 513 | 505 | 510 | 21,900 | 510 |
2023-03-23 | 510 | 517 | 505 | 517 | 22,500 | 517 |
2023-03-22 | 512 | 516 | 508 | 512 | 24,000 | 512 |
2023-03-20 | 512 | 512 | 504 | 507 | 30,600 | 507 |
2023-03-17 | 513 | 517 | 507 | 514 | 23,900 | 514 |
2023-03-16 | 508 | 514 | 496 | 510 | 48,400 | 510 |
2023-03-15 | 516 | 526 | 514 | 516 | 26,800 | 516 |
2023-03-14 | 529 | 529 | 510 | 515 | 37,700 | 515 |
2023-03-13 | 546 | 546 | 524 | 534 | 79,600 | 534 |
2023-03-10 | 549 | 557 | 548 | 548 | 32,700 | 548 |
2023-03-09 | 545 | 556 | 545 | 554 | 36,200 | 554 |
2023-03-08 | 547 | 552 | 545 | 550 | 24,700 | 550 |
2023-03-07 | 546 | 554 | 546 | 548 | 15,900 | 548 |
2023-03-06 | 540 | 552 | 539 | 552 | 51,200 | 552 |
2023-03-03 | 536 | 538 | 530 | 535 | 36,000 | 535 |
2023-03-02 | 547 | 547 | 536 | 538 | 21,300 | 538 |
2023-03-01 | 534 | 547 | 533 | 547 | 30,100 | 547 |
2023-02-28 | 541 | 544 | 533 | 536 | 20,900 | 536 |
2023-02-27 | 544 | 550 | 540 | 544 | 20,700 | 544 |
2023-02-24 | 554 | 554 | 543 | 544 | 24,000 | 544 |
2023-02-22 | 543 | 558 | 539 | 554 | 68,900 | 554 |
2023-02-21 | 537 | 547 | 537 | 547 | 28,600 | 547 |
2023-02-20 | 545 | 545 | 536 | 536 | 22,600 | 536 |
2023-02-17 | 539 | 549 | 535 | 545 | 42,300 | 545 |
2023-02-16 | 532 | 539 | 530 | 539 | 35,900 | 539 |
2023-02-15 | 530 | 539 | 523 | 532 | 55,300 | 532 |
2023-02-14 | 538 | 540 | 528 | 530 | 59,300 | 530 |
2023-02-13 | 541 | 542 | 532 | 538 | 53,700 | 538 |
2023-02-10 | 530 | 543 | 528 | 542 | 33,500 | 542 |
2023-02-09 | 536 | 539 | 532 | 534 | 24,500 | 534 |
2023-02-08 | 533 | 541 | 528 | 541 | 27,900 | 541 |
2023-02-07 | 535 | 538 | 532 | 533 | 15,000 | 533 |
2023-02-06 | 536 | 538 | 531 | 534 | 22,400 | 534 |
2023-02-03 | 528 | 535 | 521 | 535 | 42,500 | 535 |
2023-02-02 | 529 | 537 | 527 | 527 | 40,900 | 527 |
2023-02-01 | 538 | 542 | 527 | 527 | 35,000 | 527 |
2023-01-31 | 535 | 547 | 533 | 534 | 49,900 | 534 |
2023-01-30 | 541 | 548 | 529 | 529 | 161,600 | 529 |
2023-01-27 | 529 | 544 | 529 | 541 | 73,100 | 541 |
2023-01-26 | 530 | 530 | 525 | 528 | 26,700 | 528 |
2023-01-25 | 527 | 534 | 524 | 530 | 39,500 | 530 |
2023-01-24 | 525 | 530 | 521 | 528 | 40,900 | 528 |
2023-01-23 | 514 | 524 | 510 | 521 | 50,400 | 521 |
2023-01-20 | 509 | 514 | 507 | 510 | 16,900 | 510 |
2023-01-19 | 508 | 514 | 504 | 509 | 55,500 | 509 |
2023-01-18 | 504 | 512 | 498 | 509 | 38,500 | 509 |
2023-01-17 | 499 | 508 | 498 | 504 | 36,600 | 504 |
2023-01-16 | 503 | 503 | 495 | 499 | 46,000 | 499 |
2023-01-13 | 503 | 509 | 498 | 504 | 53,300 | 504 |
2023-01-12 | 510 | 514 | 503 | 503 | 70,800 | 503 |
2023-01-11 | 498 | 509 | 497 | 508 | 57,300 | 508 |
2023-01-10 | 486 | 498 | 486 | 497 | 45,700 | 497 |
2023-01-06 | 480 | 485 | 476 | 485 | 27,500 | 485 |
2023-01-05 | 480 | 484 | 476 | 481 | 36,700 | 481 |
2023-01-04 | 484 | 485 | 474 | 481 | 51,600 | 481 |
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