1914 日本基礎技術(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 600 | 608 | 600 | 603 | 24,100 | 603 |
| 2024-12-27 | 598 | 603 | 598 | 600 | 37,900 | 600 |
| 2024-12-26 | 594 | 598 | 592 | 598 | 20,500 | 598 |
| 2024-12-25 | 594 | 595 | 587 | 592 | 22,500 | 592 |
| 2024-12-24 | 589 | 593 | 584 | 593 | 19,900 | 593 |
| 2024-12-23 | 577 | 595 | 577 | 586 | 64,900 | 586 |
| 2024-12-20 | 578 | 585 | 576 | 576 | 48,400 | 576 |
| 2024-12-19 | 580 | 586 | 578 | 580 | 39,500 | 580 |
| 2024-12-18 | 584 | 588 | 583 | 584 | 21,500 | 584 |
| 2024-12-17 | 595 | 596 | 586 | 589 | 29,700 | 589 |
| 2024-12-16 | 596 | 598 | 593 | 595 | 7,000 | 595 |
| 2024-12-13 | 595 | 598 | 592 | 597 | 8,900 | 597 |
| 2024-12-12 | 599 | 602 | 594 | 596 | 31,500 | 596 |
| 2024-12-11 | 596 | 600 | 593 | 599 | 23,000 | 599 |
| 2024-12-10 | 599 | 602 | 598 | 600 | 16,100 | 600 |
| 2024-12-09 | 597 | 599 | 594 | 597 | 26,100 | 597 |
| 2024-12-06 | 589 | 597 | 579 | 595 | 48,700 | 595 |
| 2024-12-05 | 589 | 592 | 586 | 587 | 17,500 | 587 |
| 2024-12-04 | 594 | 595 | 585 | 590 | 36,900 | 590 |
| 2024-12-03 | 597 | 599 | 590 | 596 | 41,000 | 596 |
| 2024-12-02 | 592 | 597 | 592 | 597 | 17,100 | 597 |
| 2024-11-29 | 591 | 603 | 591 | 592 | 51,300 | 592 |
| 2024-11-28 | 595 | 602 | 590 | 590 | 38,800 | 590 |
| 2024-11-27 | 603 | 607 | 592 | 604 | 58,200 | 604 |
| 2024-11-26 | 611 | 611 | 600 | 603 | 30,100 | 603 |
| 2024-11-25 | 617 | 620 | 609 | 613 | 39,900 | 613 |
| 2024-11-22 | 604 | 617 | 594 | 616 | 64,300 | 616 |
| 2024-11-21 | 591 | 603 | 587 | 602 | 54,500 | 602 |
| 2024-11-20 | 601 | 601 | 588 | 594 | 47,200 | 594 |
| 2024-11-19 | 598 | 605 | 595 | 599 | 32,000 | 599 |
| 2024-11-18 | 600 | 602 | 587 | 594 | 61,500 | 594 |
| 2024-11-15 | 609 | 610 | 598 | 599 | 63,700 | 599 |
| 2024-11-14 | 632 | 632 | 587 | 607 | 306,400 | 607 |
| 2024-11-13 | 695 | 705 | 632 | 654 | 292,600 | 654 |
| 2024-11-12 | 685 | 700 | 685 | 688 | 78,900 | 688 |
| 2024-11-11 | 681 | 682 | 672 | 680 | 37,100 | 680 |
| 2024-11-08 | 669 | 682 | 666 | 679 | 38,600 | 679 |
| 2024-11-07 | 658 | 673 | 656 | 667 | 38,000 | 667 |
| 2024-11-06 | 655 | 661 | 646 | 655 | 31,400 | 655 |
| 2024-11-05 | 657 | 662 | 644 | 653 | 49,100 | 653 |
| 2024-11-01 | 660 | 666 | 655 | 658 | 35,300 | 658 |
| 2024-10-31 | 639 | 671 | 639 | 664 | 76,000 | 664 |
| 2024-10-30 | 664 | 665 | 635 | 635 | 198,000 | 635 |
| 2024-10-29 | 659 | 674 | 659 | 672 | 59,000 | 672 |
| 2024-10-28 | 630 | 656 | 629 | 656 | 57,800 | 656 |
| 2024-10-25 | 658 | 659 | 636 | 640 | 76,200 | 640 |
| 2024-10-24 | 670 | 670 | 648 | 658 | 78,800 | 658 |
| 2024-10-23 | 681 | 687 | 674 | 675 | 39,900 | 675 |
| 2024-10-22 | 692 | 693 | 677 | 681 | 26,500 | 681 |
| 2024-10-21 | 703 | 709 | 687 | 687 | 48,000 | 687 |
| 2024-10-18 | 682 | 702 | 682 | 695 | 38,800 | 695 |
| 2024-10-17 | 676 | 685 | 676 | 681 | 13,400 | 681 |
| 2024-10-16 | 683 | 685 | 670 | 677 | 49,200 | 677 |
| 2024-10-15 | 683 | 688 | 682 | 685 | 25,400 | 685 |
| 2024-10-11 | 685 | 685 | 678 | 681 | 21,100 | 681 |
| 2024-10-10 | 689 | 692 | 677 | 688 | 37,800 | 688 |
| 2024-10-09 | 693 | 693 | 671 | 685 | 81,100 | 685 |
| 2024-10-08 | 702 | 703 | 688 | 691 | 62,500 | 691 |
| 2024-10-07 | 738 | 739 | 704 | 710 | 73,200 | 710 |
| 2024-10-04 | 759 | 759 | 727 | 733 | 98,500 | 733 |
| 2024-10-03 | 756 | 765 | 744 | 746 | 142,500 | 746 |
| 2024-10-02 | 701 | 738 | 700 | 722 | 105,000 | 722 |
| 2024-10-01 | 687 | 711 | 682 | 698 | 48,300 | 698 |
| 2024-09-30 | 688 | 691 | 671 | 684 | 77,800 | 684 |
| 2024-09-27 | 710 | 714 | 701 | 710 | 46,800 | 710 |
| 2024-09-26 | 700 | 706 | 696 | 706 | 27,700 | 706 |
| 2024-09-25 | 693 | 700 | 688 | 696 | 19,000 | 696 |
| 2024-09-24 | 697 | 698 | 685 | 696 | 26,400 | 696 |
| 2024-09-20 | 683 | 693 | 683 | 691 | 27,700 | 691 |
| 2024-09-19 | 681 | 692 | 681 | 683 | 23,100 | 683 |
| 2024-09-18 | 682 | 694 | 678 | 680 | 32,900 | 680 |
| 2024-09-17 | 686 | 686 | 673 | 676 | 27,200 | 676 |
| 2024-09-13 | 698 | 705 | 680 | 680 | 36,300 | 680 |
| 2024-09-12 | 708 | 719 | 692 | 698 | 84,100 | 698 |
| 2024-09-11 | 707 | 710 | 697 | 705 | 38,000 | 705 |
| 2024-09-10 | 701 | 720 | 700 | 709 | 54,000 | 709 |
| 2024-09-09 | 669 | 699 | 669 | 697 | 62,000 | 697 |
| 2024-09-06 | 697 | 706 | 683 | 690 | 60,200 | 690 |
| 2024-09-05 | 705 | 713 | 687 | 693 | 62,800 | 693 |
| 2024-09-04 | 720 | 725 | 705 | 713 | 81,800 | 713 |
| 2024-09-03 | 730 | 744 | 730 | 742 | 46,900 | 742 |
| 2024-09-02 | 741 | 743 | 723 | 729 | 82,000 | 729 |
| 2024-08-30 | 752 | 752 | 732 | 739 | 68,700 | 739 |
| 2024-08-29 | 742 | 764 | 742 | 755 | 109,300 | 755 |
| 2024-08-28 | 771 | 771 | 730 | 742 | 136,200 | 742 |
| 2024-08-27 | 785 | 789 | 731 | 771 | 247,000 | 771 |
| 2024-08-26 | 749 | 788 | 740 | 785 | 187,500 | 785 |
| 2024-08-23 | 729 | 740 | 719 | 740 | 85,200 | 740 |
| 2024-08-22 | 712 | 727 | 708 | 725 | 76,400 | 725 |
| 2024-08-21 | 688 | 715 | 688 | 707 | 107,400 | 707 |
| 2024-08-20 | 677 | 683 | 665 | 678 | 94,800 | 678 |
| 2024-08-19 | 679 | 689 | 672 | 688 | 61,800 | 688 |
| 2024-08-16 | 691 | 728 | 669 | 670 | 265,200 | 670 |
| 2024-08-15 | 674 | 693 | 657 | 681 | 378,400 | 681 |
| 2024-08-14 | 664 | 664 | 664 | 664 | 111,000 | 664 |
| 2024-08-13 | 550 | 570 | 550 | 564 | 63,000 | 564 |
| 2024-08-09 | 539 | 550 | 534 | 544 | 42,400 | 544 |
| 2024-08-08 | 513 | 522 | 508 | 510 | 33,400 | 510 |
| 2024-08-07 | 498 | 534 | 498 | 522 | 48,400 | 522 |
| 2024-08-06 | 480 | 524 | 480 | 507 | 62,900 | 507 |
| 2024-08-05 | 511 | 516 | 467 | 477 | 106,500 | 477 |
| 2024-08-02 | 550 | 555 | 539 | 539 | 93,600 | 539 |
| 2024-08-01 | 588 | 588 | 565 | 575 | 64,400 | 575 |
| 2024-07-31 | 579 | 590 | 568 | 590 | 51,100 | 590 |
| 2024-07-30 | 608 | 608 | 579 | 579 | 165,600 | 579 |
| 2024-07-29 | 593 | 608 | 593 | 608 | 31,800 | 608 |
| 2024-07-26 | 583 | 591 | 581 | 589 | 21,100 | 589 |
| 2024-07-25 | 599 | 599 | 581 | 585 | 47,600 | 585 |
| 2024-07-24 | 614 | 614 | 600 | 600 | 21,600 | 600 |
| 2024-07-23 | 605 | 614 | 604 | 614 | 17,100 | 614 |
| 2024-07-22 | 605 | 605 | 596 | 597 | 25,400 | 597 |
| 2024-07-19 | 616 | 616 | 607 | 607 | 18,600 | 607 |
| 2024-07-18 | 611 | 616 | 610 | 616 | 17,700 | 616 |
| 2024-07-17 | 617 | 628 | 615 | 617 | 36,200 | 617 |
| 2024-07-16 | 627 | 628 | 617 | 621 | 29,900 | 621 |
| 2024-07-12 | 637 | 637 | 623 | 628 | 143,300 | 628 |
| 2024-07-11 | 585 | 637 | 585 | 637 | 155,900 | 637 |
| 2024-07-10 | 584 | 586 | 573 | 579 | 83,500 | 579 |
| 2024-07-09 | 592 | 592 | 582 | 589 | 56,300 | 589 |
| 2024-07-08 | 599 | 607 | 592 | 592 | 36,000 | 592 |
| 2024-07-05 | 605 | 610 | 595 | 595 | 37,500 | 595 |
| 2024-07-04 | 590 | 602 | 590 | 602 | 27,500 | 602 |
| 2024-07-03 | 598 | 598 | 590 | 591 | 43,900 | 591 |
| 2024-07-02 | 617 | 620 | 596 | 600 | 61,200 | 600 |
| 2024-07-01 | 618 | 629 | 615 | 617 | 74,100 | 617 |
| 2024-06-28 | 608 | 626 | 603 | 619 | 93,000 | 619 |
| 2024-06-27 | 619 | 627 | 612 | 612 | 64,900 | 612 |
| 2024-06-26 | 635 | 636 | 611 | 618 | 133,400 | 618 |
| 2024-06-25 | 643 | 646 | 621 | 635 | 179,700 | 635 |
| 2024-06-24 | 665 | 673 | 653 | 653 | 68,700 | 653 |
| 2024-06-21 | 677 | 682 | 659 | 660 | 75,500 | 660 |
| 2024-06-20 | 697 | 703 | 663 | 668 | 112,100 | 668 |
| 2024-06-19 | 726 | 732 | 692 | 694 | 138,900 | 694 |
| 2024-06-18 | 703 | 735 | 703 | 723 | 156,300 | 723 |
| 2024-06-17 | 694 | 710 | 683 | 704 | 118,600 | 704 |
| 2024-06-14 | 650 | 695 | 650 | 695 | 121,400 | 695 |
| 2024-06-13 | 685 | 685 | 651 | 651 | 121,600 | 651 |
| 2024-06-12 | 686 | 695 | 669 | 685 | 119,100 | 685 |
| 2024-06-11 | 707 | 710 | 684 | 685 | 200,800 | 685 |
| 2024-06-10 | 683 | 706 | 677 | 701 | 289,900 | 701 |
| 2024-06-07 | 646 | 684 | 632 | 684 | 268,400 | 684 |
| 2024-06-06 | 619 | 647 | 618 | 639 | 118,400 | 639 |
| 2024-06-05 | 614 | 625 | 606 | 614 | 104,500 | 614 |
| 2024-06-04 | 625 | 627 | 618 | 618 | 94,700 | 618 |
| 2024-06-03 | 606 | 626 | 606 | 617 | 113,000 | 617 |
| 2024-05-31 | 584 | 603 | 584 | 603 | 150,600 | 603 |
| 2024-05-30 | 554 | 582 | 550 | 582 | 99,400 | 582 |
| 2024-05-29 | 569 | 574 | 557 | 559 | 78,900 | 559 |
| 2024-05-28 | 580 | 580 | 566 | 568 | 86,000 | 568 |
| 2024-05-27 | 592 | 593 | 572 | 577 | 122,600 | 577 |
| 2024-05-24 | 576 | 592 | 571 | 590 | 122,000 | 590 |
| 2024-05-23 | 580 | 582 | 571 | 578 | 115,400 | 578 |
| 2024-05-22 | 540 | 585 | 540 | 577 | 401,000 | 577 |
| 2024-05-21 | 548 | 554 | 539 | 539 | 54,500 | 539 |
| 2024-05-20 | 548 | 558 | 546 | 547 | 75,300 | 547 |
| 2024-05-17 | 537 | 552 | 534 | 549 | 56,000 | 549 |
| 2024-05-16 | 548 | 548 | 538 | 538 | 71,900 | 538 |
| 2024-05-15 | 555 | 559 | 535 | 545 | 227,400 | 545 |
| 2024-05-14 | 519 | 520 | 512 | 520 | 65,900 | 520 |
| 2024-05-13 | 520 | 522 | 518 | 519 | 31,200 | 519 |
| 2024-05-10 | 523 | 524 | 517 | 520 | 46,400 | 520 |
| 2024-05-09 | 524 | 524 | 519 | 521 | 20,500 | 521 |
| 2024-05-08 | 521 | 523 | 519 | 522 | 9,500 | 522 |
| 2024-05-07 | 525 | 525 | 520 | 521 | 15,200 | 521 |
| 2024-05-02 | 525 | 525 | 520 | 525 | 24,200 | 525 |
| 2024-05-01 | 513 | 525 | 513 | 525 | 38,300 | 525 |
| 2024-04-30 | 510 | 519 | 510 | 511 | 34,200 | 511 |
| 2024-04-26 | 522 | 525 | 507 | 507 | 180,000 | 507 |
| 2024-04-25 | 518 | 530 | 518 | 519 | 65,500 | 519 |
| 2024-04-24 | 515 | 524 | 513 | 518 | 53,000 | 518 |
| 2024-04-23 | 505 | 513 | 505 | 511 | 45,000 | 511 |
| 2024-04-22 | 484 | 504 | 484 | 503 | 48,500 | 503 |
| 2024-04-19 | 485 | 488 | 479 | 483 | 25,000 | 483 |
| 2024-04-18 | 486 | 491 | 486 | 487 | 10,300 | 487 |
| 2024-04-17 | 489 | 489 | 482 | 482 | 24,300 | 482 |
| 2024-04-16 | 498 | 499 | 489 | 489 | 22,200 | 489 |
| 2024-04-15 | 501 | 503 | 497 | 500 | 23,600 | 500 |
| 2024-04-12 | 501 | 507 | 501 | 501 | 16,500 | 501 |
| 2024-04-11 | 500 | 501 | 495 | 501 | 15,100 | 501 |
| 2024-04-10 | 494 | 505 | 494 | 501 | 38,000 | 501 |
| 2024-04-09 | 491 | 497 | 489 | 497 | 28,900 | 497 |
| 2024-04-08 | 485 | 493 | 483 | 489 | 56,200 | 489 |
| 2024-04-05 | 481 | 485 | 478 | 483 | 26,300 | 483 |
| 2024-04-04 | 489 | 489 | 483 | 487 | 17,900 | 487 |
| 2024-04-03 | 480 | 487 | 477 | 486 | 35,000 | 486 |
| 2024-04-02 | 486 | 487 | 478 | 480 | 47,900 | 480 |
| 2024-04-01 | 499 | 500 | 485 | 489 | 39,700 | 489 |
| 2024-03-29 | 502 | 504 | 497 | 502 | 25,800 | 502 |
| 2024-03-28 | 509 | 511 | 500 | 500 | 39,000 | 500 |
| 2024-03-27 | 518 | 519 | 515 | 515 | 23,400 | 515 |
| 2024-03-26 | 515 | 517 | 513 | 516 | 19,000 | 516 |
| 2024-03-25 | 530 | 530 | 514 | 514 | 64,200 | 514 |
| 2024-03-22 | 524 | 529 | 520 | 529 | 32,700 | 529 |
| 2024-03-21 | 516 | 524 | 512 | 520 | 76,900 | 520 |
| 2024-03-19 | 515 | 517 | 511 | 515 | 31,300 | 515 |
| 2024-03-18 | 518 | 525 | 514 | 515 | 43,100 | 515 |
| 2024-03-15 | 519 | 519 | 509 | 515 | 33,200 | 515 |
| 2024-03-14 | 519 | 520 | 509 | 520 | 27,900 | 520 |
| 2024-03-13 | 518 | 532 | 515 | 519 | 83,200 | 519 |
| 2024-03-12 | 511 | 518 | 508 | 518 | 59,900 | 518 |
| 2024-03-11 | 511 | 524 | 507 | 513 | 61,900 | 513 |
| 2024-03-08 | 508 | 518 | 503 | 518 | 101,400 | 518 |
| 2024-03-07 | 503 | 508 | 497 | 504 | 86,600 | 504 |
| 2024-03-06 | 490 | 514 | 489 | 508 | 149,700 | 508 |
| 2024-03-05 | 495 | 495 | 486 | 490 | 159,300 | 490 |
| 2024-03-04 | 500 | 512 | 487 | 510 | 560,100 | 510 |
| 2024-03-01 | 453 | 455 | 451 | 455 | 30,600 | 455 |
| 2024-02-29 | 455 | 455 | 450 | 451 | 31,400 | 451 |
| 2024-02-28 | 455 | 463 | 455 | 455 | 53,600 | 455 |
| 2024-02-27 | 451 | 457 | 451 | 452 | 46,300 | 452 |
| 2024-02-26 | 453 | 457 | 451 | 452 | 46,400 | 452 |
| 2024-02-22 | 453 | 455 | 450 | 453 | 21,200 | 453 |
| 2024-02-21 | 455 | 456 | 448 | 452 | 34,600 | 452 |
| 2024-02-20 | 454 | 458 | 452 | 452 | 15,500 | 452 |
| 2024-02-19 | 451 | 458 | 450 | 453 | 22,600 | 453 |
| 2024-02-16 | 443 | 455 | 442 | 451 | 42,800 | 451 |
| 2024-02-15 | 453 | 453 | 441 | 442 | 82,900 | 442 |
| 2024-02-14 | 468 | 468 | 450 | 453 | 178,800 | 453 |
| 2024-02-13 | 497 | 501 | 485 | 492 | 116,200 | 492 |
| 2024-02-09 | 482 | 498 | 478 | 493 | 74,000 | 493 |
| 2024-02-08 | 489 | 489 | 479 | 481 | 63,200 | 481 |
| 2024-02-07 | 496 | 498 | 488 | 490 | 28,300 | 490 |
| 2024-02-06 | 500 | 500 | 494 | 496 | 23,200 | 496 |
| 2024-02-05 | 506 | 507 | 497 | 500 | 33,500 | 500 |
| 2024-02-02 | 493 | 503 | 490 | 501 | 60,300 | 501 |
| 2024-02-01 | 491 | 494 | 489 | 489 | 32,700 | 489 |
| 2024-01-31 | 494 | 495 | 488 | 493 | 38,400 | 493 |
| 2024-01-30 | 502 | 504 | 493 | 494 | 155,700 | 494 |
| 2024-01-29 | 503 | 505 | 497 | 501 | 47,800 | 501 |
| 2024-01-26 | 500 | 504 | 496 | 500 | 47,800 | 500 |
| 2024-01-25 | 509 | 510 | 497 | 498 | 115,800 | 498 |
| 2024-01-24 | 478 | 512 | 474 | 508 | 347,500 | 508 |
| 2024-01-23 | 474 | 480 | 473 | 473 | 39,000 | 473 |
| 2024-01-22 | 470 | 476 | 470 | 475 | 36,300 | 475 |
| 2024-01-19 | 470 | 472 | 463 | 465 | 36,800 | 465 |
| 2024-01-18 | 472 | 477 | 470 | 470 | 41,200 | 470 |
| 2024-01-17 | 484 | 484 | 474 | 474 | 33,600 | 474 |
| 2024-01-16 | 485 | 485 | 478 | 478 | 52,500 | 478 |
| 2024-01-15 | 476 | 490 | 475 | 487 | 76,400 | 487 |
| 2024-01-12 | 488 | 488 | 470 | 473 | 131,000 | 473 |
| 2024-01-11 | 468 | 488 | 468 | 488 | 113,700 | 488 |
| 2024-01-10 | 467 | 473 | 465 | 467 | 67,900 | 467 |
| 2024-01-09 | 462 | 470 | 459 | 467 | 77,200 | 467 |
| 2024-01-05 | 472 | 476 | 453 | 462 | 147,700 | 462 |
| 2024-01-04 | 468 | 476 | 459 | 471 | 266,100 | 471 |
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