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 |
|---|---|---|---|---|---|
| 2024/07/26 | 583 | 591 | 581 | 589 | 21,100 |
| 2024/07/25 | 599 | 599 | 581 | 585 | 47,600 |
| 2024/07/24 | 614 | 614 | 600 | 600 | 21,600 |
| 2024/07/23 | 605 | 614 | 604 | 614 | 17,100 |
| 2024/07/22 | 605 | 605 | 596 | 597 | 25,400 |
| 2024/07/19 | 616 | 616 | 607 | 607 | 18,600 |
| 2024/07/18 | 611 | 616 | 610 | 616 | 17,700 |
| 2024/07/17 | 617 | 628 | 615 | 617 | 36,200 |
| 2024/07/16 | 627 | 628 | 617 | 621 | 29,900 |
| 2024/07/12 | 637 | 637 | 623 | 628 | 143,300 |
| 2024/07/11 | 585 | 637 | 585 | 637 | 155,900 |
| 2024/07/10 | 584 | 586 | 573 | 579 | 83,500 |
| 2024/07/09 | 592 | 592 | 582 | 589 | 56,300 |
| 2024/07/08 | 599 | 607 | 592 | 592 | 36,000 |
| 2024/07/05 | 605 | 610 | 595 | 595 | 37,500 |
| 2024/07/04 | 590 | 602 | 590 | 602 | 27,500 |
| 2024/07/03 | 598 | 598 | 590 | 591 | 43,900 |
| 2024/07/02 | 617 | 620 | 596 | 600 | 61,200 |
| 2024/07/01 | 618 | 629 | 615 | 617 | 74,100 |
| 2024/06/28 | 608 | 626 | 603 | 619 | 93,000 |
| 2024/06/27 | 619 | 627 | 612 | 612 | 64,900 |
| 2024/06/26 | 635 | 636 | 611 | 618 | 133,400 |
| 2024/06/25 | 643 | 646 | 621 | 635 | 179,700 |
| 2024/06/24 | 665 | 673 | 653 | 653 | 68,700 |
| 2024/06/21 | 677 | 682 | 659 | 660 | 75,500 |
| 2024/06/20 | 697 | 703 | 663 | 668 | 112,100 |
| 2024/06/19 | 726 | 732 | 692 | 694 | 138,900 |
| 2024/06/18 | 703 | 735 | 703 | 723 | 156,300 |
| 2024/06/17 | 694 | 710 | 683 | 704 | 118,600 |
| 2024/06/14 | 650 | 695 | 650 | 695 | 121,400 |
| 2024/06/13 | 685 | 685 | 651 | 651 | 121,600 |
| 2024/06/12 | 686 | 695 | 669 | 685 | 119,100 |
| 2024/06/11 | 707 | 710 | 684 | 685 | 200,800 |
| 2024/06/10 | 683 | 706 | 677 | 701 | 289,900 |
| 2024/06/07 | 646 | 684 | 632 | 684 | 268,400 |
| 2024/06/06 | 619 | 647 | 618 | 639 | 118,400 |
| 2024/06/05 | 614 | 625 | 606 | 614 | 104,500 |
| 2024/06/04 | 625 | 627 | 618 | 618 | 94,700 |
| 2024/06/03 | 606 | 626 | 606 | 617 | 113,000 |
| 2024/05/31 | 584 | 603 | 584 | 603 | 150,600 |
| 2024/05/30 | 554 | 582 | 550 | 582 | 99,400 |
| 2024/05/29 | 569 | 574 | 557 | 559 | 78,900 |
| 2024/05/28 | 580 | 580 | 566 | 568 | 86,000 |
| 2024/05/27 | 592 | 593 | 572 | 577 | 122,600 |
| 2024/05/24 | 576 | 592 | 571 | 590 | 122,000 |
| 2024/05/23 | 580 | 582 | 571 | 578 | 115,400 |
| 2024/05/22 | 540 | 585 | 540 | 577 | 401,000 |
| 2024/05/21 | 548 | 554 | 539 | 539 | 54,500 |
| 2024/05/20 | 548 | 558 | 546 | 547 | 75,300 |
| 2024/05/17 | 537 | 552 | 534 | 549 | 56,000 |
| 2024/05/16 | 548 | 548 | 538 | 538 | 71,900 |
| 2024/05/15 | 555 | 559 | 535 | 545 | 227,400 |
| 2024/05/14 | 519 | 520 | 512 | 520 | 65,900 |
| 2024/05/13 | 520 | 522 | 518 | 519 | 31,200 |
| 2024/05/10 | 523 | 524 | 517 | 520 | 46,400 |
| 2024/05/09 | 524 | 524 | 519 | 521 | 20,500 |
| 2024/05/08 | 521 | 523 | 519 | 522 | 9,500 |
| 2024/05/07 | 525 | 525 | 520 | 521 | 15,200 |
| 2024/05/02 | 525 | 525 | 520 | 525 | 24,200 |
| 2024/05/01 | 513 | 525 | 513 | 525 | 38,300 |
| 2024/04/30 | 510 | 519 | 510 | 511 | 34,200 |
| 2024/04/26 | 522 | 525 | 507 | 507 | 180,000 |
| 2024/04/25 | 518 | 530 | 518 | 519 | 65,500 |
| 2024/04/24 | 515 | 524 | 513 | 518 | 53,000 |
| 2024/04/23 | 505 | 513 | 505 | 511 | 45,000 |
| 2024/04/22 | 484 | 504 | 484 | 503 | 48,500 |
| 2024/04/19 | 485 | 488 | 479 | 483 | 25,000 |
| 2024/04/18 | 486 | 491 | 486 | 487 | 10,300 |
| 2024/04/17 | 489 | 489 | 482 | 482 | 24,300 |
| 2024/04/16 | 498 | 499 | 489 | 489 | 22,200 |
| 2024/04/15 | 501 | 503 | 497 | 500 | 23,600 |
| 2024/04/12 | 501 | 507 | 501 | 501 | 16,500 |
| 2024/04/11 | 500 | 501 | 495 | 501 | 15,100 |
| 2024/04/10 | 494 | 505 | 494 | 501 | 38,000 |
| 2024/04/09 | 491 | 497 | 489 | 497 | 28,900 |
| 2024/04/08 | 485 | 493 | 483 | 489 | 56,200 |
| 2024/04/05 | 481 | 485 | 478 | 483 | 26,300 |
| 2024/04/04 | 489 | 489 | 483 | 487 | 17,900 |
| 2024/04/03 | 480 | 487 | 477 | 486 | 35,000 |
| 2024/04/02 | 486 | 487 | 478 | 480 | 47,900 |
| 2024/04/01 | 499 | 500 | 485 | 489 | 39,700 |
| 2024/03/29 | 502 | 504 | 497 | 502 | 25,800 |
| 2024/03/28 | 509 | 511 | 500 | 500 | 39,000 |
| 2024/03/27 | 518 | 519 | 515 | 515 | 23,400 |
| 2024/03/26 | 515 | 517 | 513 | 516 | 19,000 |
| 2024/03/25 | 530 | 530 | 514 | 514 | 64,200 |
| 2024/03/22 | 524 | 529 | 520 | 529 | 32,700 |
| 2024/03/21 | 516 | 524 | 512 | 520 | 76,900 |
| 2024/03/19 | 515 | 517 | 511 | 515 | 31,300 |
| 2024/03/18 | 518 | 525 | 514 | 515 | 43,100 |
| 2024/03/15 | 519 | 519 | 509 | 515 | 33,200 |
| 2024/03/14 | 519 | 520 | 509 | 520 | 27,900 |
| 2024/03/13 | 518 | 532 | 515 | 519 | 83,200 |
| 2024/03/12 | 511 | 518 | 508 | 518 | 59,900 |
| 2024/03/11 | 511 | 524 | 507 | 513 | 61,900 |
| 2024/03/08 | 508 | 518 | 503 | 518 | 101,400 |
| 2024/03/07 | 503 | 508 | 497 | 504 | 86,600 |
| 2024/03/06 | 490 | 514 | 489 | 508 | 149,700 |
| 2024/03/05 | 495 | 495 | 486 | 490 | 159,300 |
| 2024/03/04 | 500 | 512 | 487 | 510 | 560,100 |
| 2024/03/01 | 453 | 455 | 451 | 455 | 30,600 |
| 2024/02/29 | 455 | 455 | 450 | 451 | 31,400 |
| 2024/02/28 | 455 | 463 | 455 | 455 | 53,600 |
| 2024/02/27 | 451 | 457 | 451 | 452 | 46,300 |
| 2024/02/26 | 453 | 457 | 451 | 452 | 46,400 |
| 2024/02/22 | 453 | 455 | 450 | 453 | 21,200 |
| 2024/02/21 | 455 | 456 | 448 | 452 | 34,600 |
| 2024/02/20 | 454 | 458 | 452 | 452 | 15,500 |
| 2024/02/19 | 451 | 458 | 450 | 453 | 22,600 |
| 2024/02/16 | 443 | 455 | 442 | 451 | 42,800 |
| 2024/02/15 | 453 | 453 | 441 | 442 | 82,900 |
| 2024/02/14 | 468 | 468 | 450 | 453 | 178,800 |
| 2024/02/13 | 497 | 501 | 485 | 492 | 116,200 |
| 2024/02/09 | 482 | 498 | 478 | 493 | 74,000 |
| 2024/02/08 | 489 | 489 | 479 | 481 | 63,200 |
| 2024/02/07 | 496 | 498 | 488 | 490 | 28,300 |
| 2024/02/06 | 500 | 500 | 494 | 496 | 23,200 |
| 2024/02/05 | 506 | 507 | 497 | 500 | 33,500 |
| 2024/02/02 | 493 | 503 | 490 | 501 | 60,300 |
| 2024/02/01 | 491 | 494 | 489 | 489 | 32,700 |
| 2024/01/31 | 494 | 495 | 488 | 493 | 38,400 |
| 2024/01/30 | 502 | 504 | 493 | 494 | 155,700 |
| 2024/01/29 | 503 | 505 | 497 | 501 | 47,800 |
| 2024/01/26 | 500 | 504 | 496 | 500 | 47,800 |
| 2024/01/25 | 509 | 510 | 497 | 498 | 115,800 |
| 2024/01/24 | 478 | 512 | 474 | 508 | 347,500 |
| 2024/01/23 | 474 | 480 | 473 | 473 | 39,000 |
| 2024/01/22 | 470 | 476 | 470 | 475 | 36,300 |
| 2024/01/19 | 470 | 472 | 463 | 465 | 36,800 |
| 2024/01/18 | 472 | 477 | 470 | 470 | 41,200 |
| 2024/01/17 | 484 | 484 | 474 | 474 | 33,600 |
| 2024/01/16 | 485 | 485 | 478 | 478 | 52,500 |
| 2024/01/15 | 476 | 490 | 475 | 487 | 76,400 |
| 2024/01/12 | 488 | 488 | 470 | 473 | 131,000 |
| 2024/01/11 | 468 | 488 | 468 | 488 | 113,700 |
| 2024/01/10 | 467 | 473 | 465 | 467 | 67,900 |
| 2024/01/09 | 462 | 470 | 459 | 467 | 77,200 |
| 2024/01/05 | 472 | 476 | 453 | 462 | 147,700 |
| 2024/01/04 | 468 | 476 | 459 | 471 | 266,100 |
| 2023/12/29 | 427 | 436 | 426 | 436 | 27,400 |
| 2023/12/28 | 425 | 429 | 421 | 425 | 66,700 |
| 2023/12/27 | 424 | 427 | 422 | 423 | 79,600 |
| 2023/12/26 | 422 | 426 | 421 | 424 | 42,000 |
| 2023/12/25 | 424 | 425 | 419 | 422 | 35,900 |
| 2023/12/22 | 425 | 425 | 423 | 424 | 34,000 |
| 2023/12/21 | 428 | 428 | 422 | 425 | 46,500 |
| 2023/12/20 | 432 | 432 | 428 | 429 | 47,500 |
| 2023/12/19 | 434 | 434 | 427 | 429 | 79,100 |
| 2023/12/18 | 436 | 438 | 431 | 434 | 41,300 |
| 2023/12/15 | 438 | 439 | 433 | 436 | 49,900 |
| 2023/12/14 | 440 | 440 | 432 | 435 | 30,800 |
| 2023/12/13 | 438 | 441 | 438 | 441 | 19,300 |
| 2023/12/12 | 440 | 441 | 437 | 440 | 61,800 |
| 2023/12/11 | 436 | 442 | 436 | 440 | 23,100 |
| 2023/12/08 | 446 | 448 | 436 | 436 | 59,500 |
| 2023/12/07 | 451 | 451 | 446 | 448 | 28,100 |
| 2023/12/06 | 449 | 451 | 448 | 450 | 29,500 |
| 2023/12/05 | 450 | 453 | 449 | 449 | 26,200 |
| 2023/12/04 | 451 | 453 | 448 | 451 | 27,700 |
| 2023/12/01 | 450 | 453 | 450 | 451 | 26,700 |
| 2023/11/30 | 452 | 453 | 450 | 450 | 14,600 |
| 2023/11/29 | 454 | 454 | 450 | 452 | 25,900 |
| 2023/11/28 | 456 | 458 | 452 | 454 | 16,800 |
| 2023/11/27 | 458 | 459 | 455 | 459 | 11,700 |
| 2023/11/24 | 452 | 460 | 452 | 458 | 25,000 |
| 2023/11/22 | 452 | 455 | 452 | 455 | 14,900 |
| 2023/11/21 | 453 | 454 | 449 | 452 | 22,200 |
| 2023/11/20 | 464 | 465 | 449 | 449 | 53,900 |
| 2023/11/17 | 453 | 462 | 453 | 462 | 27,700 |
| 2023/11/16 | 452 | 452 | 448 | 450 | 21,000 |
| 2023/11/15 | 454 | 454 | 449 | 449 | 14,500 |
| 2023/11/14 | 452 | 453 | 449 | 451 | 31,500 |
| 2023/11/13 | 461 | 464 | 450 | 452 | 125,800 |
| 2023/11/10 | 462 | 479 | 461 | 479 | 42,700 |
| 2023/11/09 | 459 | 469 | 457 | 467 | 24,700 |
| 2023/11/08 | 444 | 457 | 443 | 455 | 41,300 |
| 2023/11/07 | 438 | 442 | 437 | 442 | 24,300 |
| 2023/11/06 | 439 | 439 | 433 | 438 | 46,100 |
| 2023/11/02 | 434 | 436 | 433 | 433 | 31,200 |
| 2023/11/01 | 434 | 435 | 432 | 434 | 23,400 |
| 2023/10/31 | 436 | 436 | 428 | 432 | 75,600 |
| 2023/10/30 | 447 | 449 | 430 | 430 | 185,100 |
| 2023/10/27 | 441 | 449 | 441 | 447 | 34,300 |
| 2023/10/26 | 446 | 446 | 439 | 441 | 18,000 |
| 2023/10/25 | 449 | 450 | 445 | 446 | 24,100 |
| 2023/10/24 | 452 | 452 | 440 | 446 | 27,400 |
| 2023/10/23 | 454 | 454 | 448 | 448 | 12,300 |
| 2023/10/20 | 455 | 455 | 449 | 452 | 17,500 |
| 2023/10/19 | 459 | 459 | 455 | 455 | 31,400 |
| 2023/10/18 | 460 | 462 | 458 | 458 | 18,000 |
| 2023/10/17 | 461 | 464 | 458 | 461 | 22,300 |
| 2023/10/16 | 468 | 468 | 458 | 459 | 33,500 |
| 2023/10/13 | 477 | 477 | 465 | 465 | 23,900 |
| 2023/10/12 | 476 | 478 | 476 | 476 | 25,800 |
| 2023/10/11 | 486 | 487 | 476 | 476 | 23,800 |
| 2023/10/10 | 483 | 487 | 483 | 485 | 14,200 |
| 2023/10/06 | 483 | 486 | 480 | 482 | 14,500 |
| 2023/10/05 | 481 | 485 | 478 | 483 | 16,700 |
| 2023/10/04 | 483 | 483 | 475 | 475 | 19,100 |
| 2023/10/03 | 497 | 502 | 485 | 485 | 28,500 |