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 |
|---|---|---|---|---|---|
| 2025/06/17 | 655 | 662 | 642 | 647 | 95,700 |
| 2025/06/16 | 659 | 663 | 643 | 655 | 112,000 |
| 2025/06/13 | 654 | 663 | 639 | 659 | 109,800 |
| 2025/06/12 | 657 | 663 | 652 | 654 | 75,300 |
| 2025/06/11 | 653 | 658 | 648 | 657 | 59,100 |
| 2025/06/10 | 633 | 655 | 633 | 654 | 113,200 |
| 2025/06/09 | 625 | 631 | 623 | 631 | 31,700 |
| 2025/06/06 | 624 | 628 | 622 | 622 | 27,300 |
| 2025/06/05 | 634 | 635 | 624 | 624 | 44,000 |
| 2025/06/04 | 622 | 639 | 621 | 633 | 104,300 |
| 2025/06/03 | 622 | 622 | 617 | 620 | 52,000 |
| 2025/06/02 | 621 | 625 | 618 | 621 | 70,800 |
| 2025/05/30 | 607 | 621 | 602 | 621 | 85,300 |
| 2025/05/29 | 600 | 611 | 600 | 608 | 62,200 |
| 2025/05/28 | 602 | 607 | 597 | 597 | 70,100 |
| 2025/05/27 | 601 | 601 | 595 | 600 | 37,300 |
| 2025/05/26 | 599 | 600 | 597 | 598 | 18,200 |
| 2025/05/23 | 592 | 598 | 592 | 597 | 56,200 |
| 2025/05/22 | 588 | 592 | 583 | 588 | 138,500 |
| 2025/05/21 | 601 | 604 | 598 | 598 | 50,500 |
| 2025/05/20 | 614 | 617 | 601 | 603 | 81,900 |
| 2025/05/19 | 612 | 613 | 603 | 604 | 131,000 |
| 2025/05/16 | 628 | 633 | 618 | 620 | 183,800 |
| 2025/05/15 | 632 | 642 | 618 | 631 | 323,900 |
| 2025/05/14 | 700 | 702 | 679 | 682 | 165,700 |
| 2025/05/13 | 714 | 716 | 697 | 698 | 114,700 |
| 2025/05/12 | 706 | 712 | 703 | 711 | 76,300 |
| 2025/05/09 | 702 | 705 | 698 | 704 | 57,600 |
| 2025/05/08 | 704 | 705 | 694 | 701 | 67,100 |
| 2025/05/07 | 710 | 711 | 700 | 704 | 92,400 |
| 2025/05/02 | 705 | 709 | 695 | 709 | 117,700 |
| 2025/05/01 | 702 | 705 | 693 | 705 | 53,600 |
| 2025/04/30 | 693 | 703 | 691 | 701 | 55,900 |
| 2025/04/28 | 683 | 693 | 683 | 691 | 65,000 |
| 2025/04/25 | 675 | 698 | 675 | 683 | 52,300 |
| 2025/04/24 | 681 | 681 | 675 | 675 | 16,700 |
| 2025/04/23 | 685 | 685 | 675 | 676 | 48,900 |
| 2025/04/22 | 673 | 676 | 665 | 673 | 48,500 |
| 2025/04/21 | 665 | 674 | 663 | 672 | 51,200 |
| 2025/04/18 | 647 | 665 | 646 | 665 | 32,400 |
| 2025/04/17 | 641 | 646 | 641 | 646 | 17,800 |
| 2025/04/16 | 648 | 648 | 636 | 640 | 33,600 |
| 2025/04/15 | 643 | 649 | 639 | 649 | 39,000 |
| 2025/04/14 | 625 | 649 | 620 | 642 | 122,900 |
| 2025/04/11 | 610 | 624 | 601 | 624 | 139,900 |
| 2025/04/10 | 631 | 635 | 619 | 624 | 119,300 |
| 2025/04/09 | 595 | 598 | 583 | 593 | 97,500 |
| 2025/04/08 | 586 | 606 | 586 | 602 | 87,700 |
| 2025/04/07 | 559 | 584 | 547 | 562 | 209,300 |
| 2025/04/04 | 612 | 617 | 588 | 606 | 135,200 |
| 2025/04/03 | 617 | 622 | 610 | 621 | 97,500 |
| 2025/04/02 | 651 | 653 | 637 | 637 | 48,700 |
| 2025/04/01 | 662 | 662 | 643 | 653 | 61,100 |
| 2025/03/31 | 677 | 677 | 656 | 658 | 98,600 |
| 2025/03/28 | 669 | 683 | 666 | 678 | 55,400 |
| 2025/03/27 | 685 | 689 | 677 | 689 | 45,500 |
| 2025/03/26 | 692 | 697 | 687 | 687 | 69,800 |
| 2025/03/25 | 699 | 699 | 691 | 695 | 58,900 |
| 2025/03/24 | 705 | 705 | 692 | 694 | 49,900 |
| 2025/03/21 | 709 | 710 | 702 | 702 | 40,200 |
| 2025/03/19 | 703 | 713 | 702 | 702 | 68,200 |
| 2025/03/18 | 709 | 711 | 703 | 703 | 38,600 |
| 2025/03/17 | 711 | 711 | 698 | 704 | 42,700 |
| 2025/03/14 | 698 | 709 | 698 | 709 | 29,800 |
| 2025/03/13 | 712 | 715 | 697 | 697 | 98,600 |
| 2025/03/12 | 692 | 718 | 692 | 705 | 105,800 |
| 2025/03/11 | 688 | 696 | 673 | 692 | 92,700 |
| 2025/03/10 | 704 | 704 | 689 | 693 | 122,500 |
| 2025/03/07 | 676 | 722 | 667 | 708 | 263,000 |
| 2025/03/06 | 685 | 693 | 679 | 680 | 43,100 |
| 2025/03/05 | 679 | 691 | 677 | 685 | 58,200 |
| 2025/03/04 | 685 | 693 | 675 | 683 | 42,100 |
| 2025/03/03 | 696 | 707 | 680 | 692 | 86,600 |
| 2025/02/28 | 685 | 687 | 667 | 686 | 120,000 |
| 2025/02/27 | 652 | 718 | 652 | 695 | 312,200 |
| 2025/02/26 | 669 | 670 | 650 | 651 | 102,300 |
| 2025/02/25 | 672 | 678 | 669 | 672 | 68,200 |
| 2025/02/21 | 687 | 698 | 666 | 688 | 156,900 |
| 2025/02/20 | 692 | 692 | 670 | 684 | 134,600 |
| 2025/02/19 | 661 | 699 | 658 | 696 | 134,700 |
| 2025/02/18 | 671 | 672 | 657 | 661 | 66,400 |
| 2025/02/17 | 690 | 691 | 657 | 676 | 157,500 |
| 2025/02/14 | 647 | 696 | 642 | 690 | 344,800 |
| 2025/02/13 | 638 | 660 | 628 | 639 | 397,300 |
| 2025/02/12 | 631 | 638 | 625 | 637 | 151,300 |
| 2025/02/10 | 613 | 630 | 609 | 624 | 136,400 |
| 2025/02/07 | 600 | 615 | 595 | 608 | 111,700 |
| 2025/02/06 | 588 | 597 | 585 | 597 | 23,500 |
| 2025/02/05 | 585 | 590 | 582 | 583 | 21,500 |
| 2025/02/04 | 594 | 594 | 582 | 582 | 43,600 |
| 2025/02/03 | 580 | 605 | 574 | 592 | 100,900 |
| 2025/01/31 | 577 | 586 | 576 | 582 | 63,500 |
| 2025/01/30 | 597 | 597 | 565 | 565 | 309,500 |
| 2025/01/29 | 606 | 606 | 598 | 598 | 34,500 |
| 2025/01/28 | 604 | 604 | 601 | 603 | 9,600 |
| 2025/01/27 | 600 | 605 | 600 | 600 | 16,300 |
| 2025/01/24 | 600 | 603 | 596 | 596 | 17,600 |
| 2025/01/23 | 598 | 603 | 592 | 598 | 24,300 |
| 2025/01/22 | 582 | 598 | 582 | 598 | 53,700 |
| 2025/01/21 | 578 | 578 | 574 | 576 | 16,900 |
| 2025/01/20 | 571 | 581 | 571 | 578 | 26,400 |
| 2025/01/17 | 575 | 577 | 569 | 572 | 44,100 |
| 2025/01/16 | 580 | 582 | 574 | 578 | 57,500 |
| 2025/01/15 | 575 | 582 | 566 | 582 | 62,100 |
| 2025/01/14 | 586 | 586 | 571 | 575 | 87,500 |
| 2025/01/10 | 594 | 596 | 586 | 586 | 19,300 |
| 2025/01/09 | 604 | 604 | 594 | 594 | 29,600 |
| 2025/01/08 | 612 | 612 | 603 | 604 | 18,300 |
| 2025/01/07 | 604 | 617 | 604 | 612 | 45,300 |
| 2025/01/06 | 607 | 607 | 598 | 601 | 47,700 |
| 2024/12/30 | 600 | 608 | 600 | 603 | 24,100 |
| 2024/12/27 | 598 | 603 | 598 | 600 | 37,900 |
| 2024/12/26 | 594 | 598 | 592 | 598 | 20,500 |
| 2024/12/25 | 594 | 595 | 587 | 592 | 22,500 |
| 2024/12/24 | 589 | 593 | 584 | 593 | 19,900 |
| 2024/12/23 | 577 | 595 | 577 | 586 | 64,900 |
| 2024/12/20 | 578 | 585 | 576 | 576 | 48,400 |
| 2024/12/19 | 580 | 586 | 578 | 580 | 39,500 |
| 2024/12/18 | 584 | 588 | 583 | 584 | 21,500 |
| 2024/12/17 | 595 | 596 | 586 | 589 | 29,700 |
| 2024/12/16 | 596 | 598 | 593 | 595 | 7,000 |
| 2024/12/13 | 595 | 598 | 592 | 597 | 8,900 |
| 2024/12/12 | 599 | 602 | 594 | 596 | 31,500 |
| 2024/12/11 | 596 | 600 | 593 | 599 | 23,000 |
| 2024/12/10 | 599 | 602 | 598 | 600 | 16,100 |
| 2024/12/09 | 597 | 599 | 594 | 597 | 26,100 |
| 2024/12/06 | 589 | 597 | 579 | 595 | 48,700 |
| 2024/12/05 | 589 | 592 | 586 | 587 | 17,500 |
| 2024/12/04 | 594 | 595 | 585 | 590 | 36,900 |
| 2024/12/03 | 597 | 599 | 590 | 596 | 41,000 |
| 2024/12/02 | 592 | 597 | 592 | 597 | 17,100 |
| 2024/11/29 | 591 | 603 | 591 | 592 | 51,300 |
| 2024/11/28 | 595 | 602 | 590 | 590 | 38,800 |
| 2024/11/27 | 603 | 607 | 592 | 604 | 58,200 |
| 2024/11/26 | 611 | 611 | 600 | 603 | 30,100 |
| 2024/11/25 | 617 | 620 | 609 | 613 | 39,900 |
| 2024/11/22 | 604 | 617 | 594 | 616 | 64,300 |
| 2024/11/21 | 591 | 603 | 587 | 602 | 54,500 |
| 2024/11/20 | 601 | 601 | 588 | 592 | 51,500 |
| 2024/11/19 | 598 | 605 | 595 | 596 | 35,700 |
| 2024/11/18 | 600 | 602 | 587 | 591 | 66,400 |
| 2024/11/15 | 609 | 610 | 598 | 600 | 69,800 |
| 2024/11/14 | 632 | 632 | 587 | 607 | 314,300 |
| 2024/11/13 | 695 | 705 | 632 | 654 | 337,500 |
| 2024/11/12 | 685 | 700 | 685 | 693 | 85,200 |
| 2024/11/11 | 681 | 683 | 672 | 683 | 40,000 |
| 2024/11/08 | 669 | 682 | 666 | 680 | 42,300 |
| 2024/11/07 | 658 | 673 | 656 | 666 | 40,000 |
| 2024/11/06 | 655 | 661 | 646 | 656 | 35,500 |
| 2024/11/05 | 657 | 662 | 644 | 651 | 50,800 |
| 2024/11/01 | 660 | 666 | 655 | 658 | 35,300 |
| 2024/10/31 | 639 | 671 | 639 | 664 | 76,000 |
| 2024/10/30 | 664 | 665 | 635 | 635 | 198,000 |
| 2024/10/29 | 659 | 674 | 659 | 672 | 59,000 |
| 2024/10/28 | 630 | 656 | 629 | 656 | 57,800 |
| 2024/10/25 | 658 | 659 | 636 | 640 | 76,200 |
| 2024/10/24 | 670 | 670 | 648 | 658 | 78,800 |
| 2024/10/23 | 681 | 687 | 674 | 675 | 39,900 |
| 2024/10/22 | 692 | 693 | 677 | 681 | 26,500 |
| 2024/10/21 | 703 | 709 | 687 | 687 | 48,000 |
| 2024/10/18 | 682 | 702 | 682 | 695 | 38,800 |
| 2024/10/17 | 676 | 685 | 676 | 681 | 13,400 |
| 2024/10/16 | 683 | 685 | 670 | 677 | 49,200 |
| 2024/10/15 | 683 | 688 | 682 | 685 | 25,400 |
| 2024/10/11 | 685 | 685 | 678 | 681 | 21,100 |
| 2024/10/10 | 689 | 692 | 677 | 688 | 37,800 |
| 2024/10/09 | 693 | 693 | 671 | 685 | 81,100 |
| 2024/10/08 | 702 | 703 | 688 | 691 | 62,500 |
| 2024/10/07 | 738 | 739 | 704 | 710 | 73,200 |
| 2024/10/04 | 759 | 759 | 727 | 733 | 98,500 |
| 2024/10/03 | 756 | 765 | 744 | 746 | 142,500 |
| 2024/10/02 | 701 | 738 | 700 | 722 | 105,000 |
| 2024/10/01 | 687 | 711 | 682 | 698 | 48,300 |
| 2024/09/30 | 688 | 691 | 671 | 684 | 77,800 |
| 2024/09/27 | 710 | 714 | 701 | 710 | 46,800 |
| 2024/09/26 | 700 | 706 | 696 | 706 | 27,700 |
| 2024/09/25 | 693 | 700 | 688 | 696 | 19,000 |
| 2024/09/24 | 697 | 698 | 685 | 696 | 26,400 |
| 2024/09/20 | 683 | 693 | 683 | 691 | 27,700 |
| 2024/09/19 | 681 | 692 | 681 | 683 | 23,100 |
| 2024/09/18 | 682 | 694 | 678 | 680 | 32,900 |
| 2024/09/17 | 686 | 686 | 673 | 676 | 27,200 |
| 2024/09/13 | 698 | 705 | 680 | 680 | 36,300 |
| 2024/09/12 | 708 | 719 | 692 | 698 | 84,100 |
| 2024/09/11 | 707 | 710 | 697 | 705 | 38,000 |
| 2024/09/10 | 701 | 720 | 700 | 709 | 54,000 |
| 2024/09/09 | 669 | 699 | 669 | 697 | 62,000 |
| 2024/09/06 | 697 | 706 | 683 | 690 | 60,200 |
| 2024/09/05 | 705 | 713 | 687 | 693 | 62,800 |
| 2024/09/04 | 720 | 725 | 705 | 713 | 81,800 |
| 2024/09/03 | 730 | 744 | 730 | 742 | 46,900 |
| 2024/09/02 | 741 | 743 | 723 | 729 | 82,000 |
| 2024/08/30 | 752 | 752 | 732 | 739 | 68,700 |
| 2024/08/29 | 742 | 764 | 742 | 755 | 109,300 |
| 2024/08/28 | 771 | 771 | 730 | 742 | 136,200 |
| 2024/08/27 | 785 | 789 | 731 | 771 | 247,000 |
| 2024/08/26 | 749 | 788 | 740 | 785 | 187,500 |
| 2024/08/23 | 729 | 740 | 719 | 740 | 85,200 |
| 2024/08/22 | 712 | 727 | 708 | 725 | 76,400 |
| 2024/08/21 | 688 | 715 | 688 | 707 | 107,400 |