日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本基礎技術(1914)の株価時系列情報

日本基礎技術(1914)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 564 568 561 562 88,200
2004/12/29 564 565 557 563 410,600
2004/12/28 551 564 550 556 442,800
2004/12/27 542 551 541 549 355,100
2004/12/24 544 547 540 542 201,800
2004/12/22 539 549 539 545 212,500
2004/12/21 535 540 534 539 209,600
2004/12/20 530 535 519 535 292,300
2004/12/17 528 535 520 530 261,200
2004/12/16 528 530 520 528 203,300
2004/12/15 526 529 525 526 72,100
2004/12/14 523 532 521 528 165,900
2004/12/13 535 535 520 533 206,500
2004/12/10 525 536 520 535 176,000
2004/12/09 534 539 525 533 62,900
2004/12/08 534 540 524 538 44,700
2004/12/07 542 543 533 538 173,500
2004/12/06 545 545 539 539 99,600
2004/12/03 546 547 537 543 130,100
2004/12/02 548 550 540 547 122,600
2004/12/01 548 548 535 548 153,300
2004/11/30 531 547 525 547 387,200
2004/11/29 531 536 524 527 74,500
2004/11/26 536 536 530 534 71,000
2004/11/25 533 534 528 534 57,400
2004/11/24 534 535 528 528 44,000
2004/11/22 530 540 526 532 50,100
2004/11/19 535 538 530 533 48,800
2004/11/18 540 540 533 535 45,400
2004/11/17 544 544 537 537 54,000
2004/11/16 545 546 538 540 33,900
2004/11/15 546 548 540 547 79,400
2004/11/12 540 547 532 545 130,900
2004/11/11 539 545 533 540 87,400
2004/11/10 543 549 541 543 75,800
2004/11/09 544 544 538 543 86,600
2004/11/08 545 545 535 536 67,400
2004/11/05 540 551 539 545 134,300
2004/11/04 540 541 535 539 103,100
2004/11/02 536 545 533 539 119,500
2004/11/01 541 545 516 537 124,900
2004/10/29 538 545 536 541 117,800
2004/10/28 540 543 537 539 72,200
2004/10/27 540 540 530 535 57,700
2004/10/26 539 540 534 540 108,300
2004/10/25 551 565 531 539 711,500
2004/10/22 530 534 524 531 38,800
2004/10/21 526 535 523 525 88,600
2004/10/20 521 535 520 530 45,400
2004/10/19 528 534 522 528 41,800
2004/10/18 528 530 518 529 84,800
2004/10/15 527 534 519 527 58,400
2004/10/14 529 535 528 528 57,800
2004/10/13 530 539 530 535 38,500
2004/10/12 538 540 529 534 67,600
2004/10/08 543 543 533 540 78,200
2004/10/07 541 550 532 548 51,600
2004/10/06 550 550 545 548 43,700
2004/10/05 540 550 537 545 99,000
2004/10/04 535 540 530 537 70,400
2004/10/01 532 540 530 537 42,600
2004/09/30 540 542 531 539 26,000
2004/09/29 535 542 529 530 42,100
2004/09/28 532 544 526 538 85,500
2004/09/27 532 540 524 540 82,900
2004/09/24 548 548 530 542 71,700
2004/09/22 555 558 542 549 109,200
2004/09/21 559 559 555 555 51,500
2004/09/17 559 560 553 557 67,600
2004/09/16 559 566 557 558 44,600
2004/09/15 564 569 557 557 58,100
2004/09/14 558 570 556 565 113,900
2004/09/13 557 564 553 555 118,700
2004/09/10 562 562 551 555 110,700
2004/09/09 565 571 561 562 93,400
2004/09/08 570 574 566 569 87,700
2004/09/07 567 570 562 570 115,600
2004/09/06 556 569 555 563 148,600
2004/09/03 558 558 548 551 76,700
2004/09/02 550 570 548 555 116,200
2004/09/01 555 559 552 554 47,300
2004/08/31 564 564 554 556 61,700
2004/08/30 558 567 556 559 63,900
2004/08/27 560 560 553 556 50,900
2004/08/26 563 565 551 557 122,900
2004/08/25 569 571 560 566 75,800
2004/08/24 573 576 568 569 85,200
2004/08/23 580 583 571 574 144,400
2004/08/20 570 580 566 578 167,700
2004/08/19 573 588 563 566 246,800
2004/08/18 555 560 551 559 89,400
2004/08/17 544 559 544 550 86,700
2004/08/16 550 555 538 554 87,100
2004/08/13 536 546 536 540 128,000
2004/08/12 564 565 542 542 209,300
2004/08/11 568 575 549 555 179,800
2004/08/10 546 569 546 561 334,100
2004/08/09 525 544 520 539 112,100
2004/08/06 525 529 520 527 46,900
2004/08/05 530 535 525 529 55,200
2004/08/04 530 537 516 530 151,300
2004/08/03 535 547 529 534 117,400
2004/08/02 521 535 521 530 68,100
2004/07/30 510 520 510 520 52,400
2004/07/29 516 521 514 514 62,400
2004/07/28 515 527 512 518 61,800
2004/07/27 526 535 505 505 137,400
2004/07/26 522 530 520 524 67,500
2004/07/23 526 544 526 530 104,200
2004/07/22 542 542 530 532 73,000
2004/07/21 553 558 542 546 57,700
2004/07/20 535 545 527 543 135,500
2004/07/16 558 558 538 545 107,000
2004/07/15 576 576 544 560 215,500
2004/07/14 575 578 558 559 129,200
2004/07/13 557 580 557 569 282,400
2004/07/12 593 593 553 557 641,000
2004/07/09 545 575 541 563 746,000
2004/07/08 511 533 508 532 435,200
2004/07/07 497 510 492 510 139,900
2004/07/06 505 519 497 497 258,300
2004/07/05 510 510 494 500 263,600
2004/07/02 475 490 474 490 98,100
2004/07/01 477 479 473 477 40,300
2004/06/30 475 479 474 477 57,400
2004/06/29 472 478 471 477 39,900
2004/06/28 474 475 472 474 71,700
2004/06/25 475 476 472 473 67,300
2004/06/24 475 478 471 475 47,100
2004/06/23 475 480 475 475 39,800
2004/06/22 478 478 471 475 129,200
2004/06/21 479 483 478 479 46,200
2004/06/18 482 482 474 475 45,400
2004/06/17 478 481 476 479 64,000
2004/06/16 476 489 475 481 81,500
2004/06/15 478 484 474 474 110,800
2004/06/14 480 490 475 476 86,800
2004/06/11 477 477 468 471 158,300
2004/06/10 476 478 473 475 111,600
2004/06/09 478 478 475 477 94,300
2004/06/08 483 488 476 480 98,900
2004/06/07 478 488 478 484 38,800
2004/06/04 476 480 474 476 37,900
2004/06/03 485 488 472 475 84,700
2004/06/02 486 490 475 485 99,400
2004/06/01 484 493 484 485 95,000
2004/05/31 499 500 484 494 103,900
2004/05/28 495 522 492 503 461,100
2004/05/27 480 497 479 490 143,000
2004/05/26 480 488 472 479 70,400
2004/05/25 480 482 471 477 71,100
2004/05/24 476 485 471 480 111,200
2004/05/21 457 478 452 477 93,000
2004/05/20 469 480 464 467 90,000
2004/05/19 439 492 439 483 168,100
2004/05/18 416 441 416 438 95,000
2004/05/17 454 454 422 426 233,800
2004/05/14 465 466 457 461 69,600
2004/05/13 473 479 461 475 93,100
2004/05/12 465 473 465 473 106,700
2004/05/11 474 475 452 465 188,900
2004/05/10 480 492 474 487 344,600
2004/05/07 495 496 485 495 98,300
2004/05/06 490 499 484 490 167,500
2004/04/30 480 484 475 484 173,400
2004/04/28 483 490 480 483 139,500
2004/04/27 479 486 477 477 213,400
2004/04/26 485 485 476 478 79,000
2004/04/23 496 496 484 487 67,900
2004/04/22 488 496 488 492 57,200
2004/04/21 495 497 490 491 34,900
2004/04/20 496 501 491 496 114,500
2004/04/19 498 505 494 502 242,000
2004/04/16 510 512 504 505 136,300
2004/04/15 503 508 498 503 268,000
2004/04/14 504 508 490 505 418,500
2004/04/13 472 504 472 500 518,300
2004/04/12 468 475 468 471 107,700
2004/04/09 470 476 464 468 196,600
2004/04/08 471 478 471 475 186,100
2004/04/07 489 493 464 484 581,100
2004/04/06 455 500 455 484 1,301,900
2004/04/05 440 441 426 428 167,800
2004/04/02 441 445 430 434 176,700
2004/04/01 448 450 439 443 100,500
2004/03/31 450 454 444 448 99,400
2004/03/30 450 464 446 454 140,400
2004/03/29 458 461 441 455 168,100
2004/03/26 463 473 453 458 99,500
2004/03/25 473 481 461 463 188,700
2004/03/24 455 485 455 468 180,300
2004/03/23 460 460 450 455 150,600
2004/03/22 451 466 451 463 170,700
2004/03/19 446 463 446 451 175,500
2004/03/18 486 486 453 455 384,200
2004/03/17 428 504 422 476 1,469,900
2004/03/16 433 436 424 426 201,000
2004/03/15 430 439 422 430 410,900
2004/03/12 415 429 414 421 486,100
2004/03/11 407 414 401 414 157,100
2004/03/10 423 423 412 412 152,000
2004/03/09 405 420 401 420 227,800
2004/03/08 413 417 409 409 112,300
2004/03/05 422 422 413 416 162,800
2004/03/04 418 423 403 422 506,000
2004/03/03 422 429 418 421 658,700
2004/03/02 425 425 416 422 339,000
2004/03/01 425 435 415 420 644,500
2004/02/27 406 450 403 420 1,556,800
2004/02/26 401 413 395 406 390,000
2004/02/25 400 405 396 401 505,500
2004/02/24 388 413 387 411 938,400
2004/02/23 402 412 393 397 1,015,000
2004/02/20 418 430 405 414 1,866,800
2004/02/19 371 440 365 433 4,240,800
2004/02/18 349 380 348 361 814,000
2004/02/17 336 336 323 330 262,900
2004/02/16 341 341 333 336 374,600
2004/02/13 310 341 308 333 597,100
2004/02/12 307 313 301 305 417,400
2004/02/10 287 303 285 300 269,900
2004/02/09 285 287 280 281 42,600
2004/02/06 290 294 285 286 114,500
2004/02/05 276 286 276 281 72,800
2004/02/04 290 294 276 276 134,100
2004/02/03 273 285 272 285 226,300
2004/02/02 271 278 269 270 82,500
2004/01/30 266 280 266 269 110,300
2004/01/29 280 280 265 265 154,300
2004/01/28 250 276 250 270 176,100
2004/01/27 252 254 249 250 68,000
2004/01/26 251 253 250 250 44,500
2004/01/23 250 255 247 252 31,000
2004/01/22 246 251 246 251 24,000
2004/01/21 250 250 245 245 20,000
2004/01/20 250 255 245 248 15,800
2004/01/19 248 253 247 251 17,900
2004/01/16 244 249 244 248 12,000
2004/01/15 252 252 244 244 33,000
2004/01/14 243 251 243 249 68,300
2004/01/13 242 245 241 243 42,100
2004/01/09 240 243 240 241 61,800
2004/01/08 237 244 236 244 58,100
2004/01/07 239 239 236 236 22,700
2004/01/06 235 240 235 236 26,400
2004/01/05 234 238 233 234 52,000

このページの先頭へ