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